1580774400000|2020-02-04 00:00:00|10241.4|10223.4|10255.5|10237.5|10262.9|10244.9|10239.6|10221.6|0
1580778000000|2020-02-04 01:00:00|10254|10236|10411.7|10405.7|10421.7|10415.7|10253.7|10235.7|27228
1580781600000|2020-02-04 02:00:00|10411.2|10405.2|10342.7|10336.7|10413.7|10407.7|10337.7|10331.7|16185
1580785200000|2020-02-04 03:00:00|10341.7|10335.7|10403.7|10397.7|10413.7|10407.7|10326.7|10320.7|9983
1580788800000|2020-02-04 04:00:00|10404.2|10386.2|10406.2|10388.2|10417.7|10399.7|10400.8|10382.8|0
1580792400000|2020-02-04 05:00:00|10406.6|10388.6|10398.7|10392.7|10412.7|10406.7|10358.7|10352.7|13357
1580796000000|2020-02-04 06:00:00|10397.7|10391.7|10427.7|10421.7|10443.7|10437.7|10394.7|10388.7|11731
1580799600000|2020-02-04 07:00:00|10428.2|10422.2|10417.7|10411.7|10436.2|10430.2|10404.7|10398.7|15084
1580803200000|2020-02-04 08:00:00|10416.7|10410.7|10467.1|10449.1|10480.3|10471.2|10407.7|10401.7|15189
1580806800000|2020-02-04 09:00:00|10466.7|10448.7|10476.7|10470.7|10484.7|10478.7|10459.7|10441.7|3476
1580810400000|2020-02-04 10:00:00|10477.2|10471.2|10448.7|10442.7|10477.7|10471.7|10448.2|10442.2|1849
1580814000000|2020-02-04 11:00:00|10449.2|10443.2|10458.2|10452.2|10462.7|10456.7|10443.7|10437.7|1280
1580817600000|2020-02-04 12:00:00|10457.7|10451.7|10485.7|10479.7|10490.7|10484.7|10456.2|10450.2|1990
1580821200000|2020-02-04 13:00:00|10485.2|10479.2|10514.7|10508.7|10516.2|10510.2|10478.7|10472.7|2419
1580824800000|2020-02-04 14:00:00|10513.7|10507.7|10517.7|10511.7|10529.2|10523.2|10500.7|10494.7|3572
1580828400000|2020-02-04 15:00:00|10518.2|10512.2|10522.7|10516.7|10539.7|10533.7|10500.7|10494.7|3721
1580832000000|2020-02-04 16:00:00|10521.7|10515.7|10550.7|10544.7|10561.2|10555.2|10517.2|10511.2|4810
1580835600000|2020-02-04 17:00:00|10551.2|10545.2|10546.7|10540.7|10552.7|10546.7|10538.7|10532.7|2447
1580839200000|2020-02-04 18:00:00|10547.2|10541.2|10551.7|10533.7|10552.7|10546.7|10534.2|10528.2|1199
1580842800000|2020-02-04 19:00:00|10551.6|10533.6|10543.7|10525.7|10552.2|10534.2|10540.1|10522.1|0
1580846400000|2020-02-04 20:00:00|10543.6|10525.6|10521|10503|10544.2|10526.2|10513.1|10495.1|0
1580850000000|2020-02-04 21:00:00|10521.8|10503.8|10536.9|10518.9|10544.8|10526.8|10516.2|10498.2|0
1580853600000|2020-02-04 22:00:00|10535.9|10517.9|10535.2|10517.2|10540.2|10522.2|10532.6|10514.6|0
1580857200000|2020-02-04 23:00:00|10533.6|10515.6|10515.1|10497.1|10537.6|10519.6|10513.5|10495.5|0
1580860800000|2020-02-05 00:00:00|10514.3|10496.3|10501|10483|10522.3|10504.3|10496.9|10478.9|0
1580864400000|2020-02-05 01:00:00|10501.7|10483.7|10526|10520|10528|10522|10421|10415|21196
1580868000000|2020-02-05 02:00:00|10526.5|10520.5|10490.5|10484.5|10540.5|10534.5|10482|10476|17195
1580871600000|2020-02-05 03:00:00|10490|10484|10504.5|10498.5|10514.5|10508.5|10458.5|10452.5|9965
1580875200000|2020-02-05 04:00:00|10510.4|10492.4|10505.8|10487.8|10517.7|10499.7|10504.7|10486.7|0
1580878800000|2020-02-05 05:00:00|10505.6|10487.6|10439.5|10433.5|10507|10501|10418.5|10412.5|16460
1580882400000|2020-02-05 06:00:00|10440|10434|10472|10466|10485|10479|10436|10430|11150
1580886000000|2020-02-05 07:00:00|10471|10465|10469|10463|10492|10486|10463|10457|15792
1580889600000|2020-02-05 08:00:00|10468.5|10462.5|10573.7|10555.7|10598|10580|10463|10457|11489
1580893200000|2020-02-05 09:00:00|10572.3|10554.3|10669.5|10663.5|10690|10684|10555|10547.7|14068
1580896800000|2020-02-05 10:00:00|10669|10663|10647|10641|10676|10670|10646|10640|2992
1580900400000|2020-02-05 11:00:00|10646.5|10640.5|10628.5|10622.5|10678|10672|10625|10619|3334
1580904000000|2020-02-05 12:00:00|10628|10622|10642.5|10636.5|10648|10642|10620|10614|1541
1580907600000|2020-02-05 13:00:00|10643|10637|10684.5|10678.5|10686.5|10680.5|10642|10636|4188
1580911200000|2020-02-05 14:00:00|10684|10678|10614|10608|10685|10679|10599|10593|5235
1580914800000|2020-02-05 15:00:00|10611|10605|10583|10577|10627.5|10621.5|10541.5|10535.5|7565
1580918400000|2020-02-05 16:00:00|10583.5|10577.5|10584|10578|10588.5|10582.5|10560|10554|2611
1580922000000|2020-02-05 17:00:00|10583.5|10577.5|10574.5|10568.5|10597|10591|10571|10565|721
1580925600000|2020-02-05 18:00:00|10574|10568|10594|10576|10594|10581.5|10566.5|10560.5|1140
1580929200000|2020-02-05 19:00:00|10593.9|10575.9|10606.9|10588.9|10607|10589|10581.8|10563.8|0
1580932800000|2020-02-05 20:00:00|10607|10589|10597.3|10579.3|10614.1|10596.1|10587.3|10569.3|0
1580936400000|2020-02-05 21:00:00|10598.1|10580.1|10604.9|10586.9|10612.7|10594.7|10587|10569|0
1580940000000|2020-02-05 22:00:00|10604.4|10586.4|10609.5|10591.5|10609.7|10591.7|10602.5|10584.5|0
1580943600000|2020-02-05 23:00:00|10610.9|10592.9|10617.4|10599.4|10631|10613|10609.4|10591.4|0
1580947200000|2020-02-06 00:00:00|10616.6|10598.6|10619.4|10601.4|10625.8|10607.8|10610.8|10592.8|0
1580950800000|2020-02-06 01:00:00|10619|10601|10588.8|10582.8|10680.3|10674.3|10566.8|10560.8|20680
1580954400000|2020-02-06 02:00:00|10589.8|10583.8|10668.3|10662.3|10690.3|10684.3|10588.3|10582.3|16917
1580958000000|2020-02-06 03:00:00|10667.8|10661.8|10714.3|10708.3|10714.3|10708.3|10666.8|10660.8|10290
1580961600000|2020-02-06 04:00:00|10717.2|10699.2|10733.3|10715.3|10750.7|10732.7|10714.2|10696.2|0
1580965200000|2020-02-06 05:00:00|10731.6|10713.6|10800.8|10794.8|10807.8|10801.8|10721.8|10713.6|23574
1580968800000|2020-02-06 06:00:00|10800.3|10794.3|10752.3|10746.3|10830.8|10824.8|10735.8|10729.8|13927
1580972400000|2020-02-06 07:00:00|10751.8|10745.8|10746.8|10740.8|10753.8|10747.8|10714.8|10708.8|15197
1580976000000|2020-02-06 08:00:00|10745.8|10739.8|10739.7|10721.7|10752.8|10746.8|10727.3|10713.4|16890
1580979600000|2020-02-06 09:00:00|10739.3|10721.3|10702.3|10696.3|10747.8|10737.3|10691.8|10685.8|3229
1580983200000|2020-02-06 10:00:00|10701.8|10695.8|10664.3|10658.3|10701.8|10695.8|10657.8|10651.8|3365
1580986800000|2020-02-06 11:00:00|10663.8|10657.8|10715.8|10709.8|10716.8|10710.8|10662.8|10656.8|1605
1580990400000|2020-02-06 12:00:00|10715.3|10709.3|10701.3|10695.3|10720.8|10714.8|10697.8|10691.8|1334
1580994000000|2020-02-06 13:00:00|10701.8|10695.8|10709.8|10703.8|10713.8|10707.8|10691.8|10685.8|959
1580997600000|2020-02-06 14:00:00|10709.3|10703.3|10695.3|10689.3|10722.8|10716.8|10655.8|10649.8|3789
1581001200000|2020-02-06 15:00:00|10695.8|10689.8|10648.8|10642.8|10696.8|10690.8|10633.8|10627.8|4097
1581004800000|2020-02-06 16:00:00|10650.3|10644.3|10668.3|10662.3|10673.8|10667.8|10641.8|10635.8|2730
1581008400000|2020-02-06 17:00:00|10667.8|10661.8|10683.8|10677.8|10692.8|10686.8|10666.3|10660.3|1374
1581012000000|2020-02-06 18:00:00|10684.3|10678.3|10689.2|10671.2|10691.3|10685.3|10672.8|10666.8|904
1581015600000|2020-02-06 19:00:00|10688.5|10670.5|10664.8|10646.8|10689.5|10671.5|10664.8|10646.8|0
1581019200000|2020-02-06 20:00:00|10665.1|10647.1|10650.8|10632.8|10671.4|10653.4|10642.8|10624.8|0
1581022800000|2020-02-06 21:00:00|10650|10632|10667.1|10649.1|10667.1|10649.1|10643.6|10625.6|0
1581026400000|2020-02-06 22:00:00|10667|10649|10667.7|10649.7|10672.1|10654.1|10665.5|10647.5|0
1581030000000|2020-02-06 23:00:00|10670.1|10652.1|10684.7|10666.7|10687|10669|10664.1|10646.1|0
1581033600000|2020-02-07 00:00:00|10685.5|10667.5|10634.9|10616.9|10687|10669|10622.9|10604.9|0
1581037200000|2020-02-07 01:00:00|10636.3|10618.3|10633.3|10627.3|10695.8|10689.8|10622.8|10605.3|17714
1581040800000|2020-02-07 02:00:00|10633.8|10627.8|10631.8|10625.8|10690.8|10684.8|10625.3|10619.3|9399
1581044400000|2020-02-07 03:00:00|10631.3|10625.3|10644.3|10638.3|10664.3|10658.3|10630.8|10624.8|6079
1581048000000|2020-02-07 04:00:00|10652.2|10634.2|10652|10634|10654|10636|10645.7|10627.7|0
1581051600000|2020-02-07 05:00:00|10636.8|10630.8|10637.8|10631.8|10653.3|10647.3|10620.8|10614.8|8090
1581055200000|2020-02-07 06:00:00|10638.3|10632.3|10687.8|10681.8|10687.8|10681.8|10610.8|10604.8|10269
1581058800000|2020-02-07 07:00:00|10688.8|10682.8|10696.8|10690.8|10701.8|10695.8|10656.8|10650.8|12002
1581062400000|2020-02-07 08:00:00|10697.8|10691.8|10702.7|10684.7|10711.7|10702.8|10687.8|10677.7|13327
1581066000000|2020-02-07 09:00:00|10704.1|10686.1|10648.3|10642.3|10706.3|10688.3|10642.8|10636.8|2118
1581069600000|2020-02-07 10:00:00|10647.8|10641.8|10598.8|10592.8|10654.8|10648.8|10598.8|10592.8|2935
1581073200000|2020-02-07 11:00:00|10598.3|10592.3|10613.8|10607.8|10614.8|10608.8|10589.8|10583.8|1409
1581076800000|2020-02-07 12:00:00|10613.3|10607.3|10607.8|10601.8|10615.8|10609.8|10599.8|10593.8|561
1581080400000|2020-02-07 13:00:00|10607.3|10601.3|10603.3|10597.3|10634.8|10628.8|10594.8|10588.8|1612
1581084000000|2020-02-07 14:00:00|10602.8|10596.8|10568.8|10562.8|10610.3|10604.3|10548.3|10542.3|5584
1581087600000|2020-02-07 15:00:00|10569.3|10563.3|10576.8|10570.8|10584.3|10578.3|10550.3|10544.3|2542
1581091200000|2020-02-07 16:00:00|10577.3|10571.3|10571.3|10565.3|10585.3|10579.3|10563.8|10557.8|2803
1581094800000|2020-02-07 17:00:00|10570.8|10564.8|10565.3|10559.3|10572.8|10566.8|10559.8|10553.8|1341
1581098400000|2020-02-07 18:00:00|10564.8|10558.8|10543.9|10525.9|10567.3|10561.3|10538.3|10525.9|2327
1581102000000|2020-02-07 19:00:00|10543.7|10525.7|10540.7|10522.7|10546.1|10528.1|10524.7|10506.7|0
1581105600000|2020-02-07 20:00:00|10540.9|10522.9|10539.7|10521.7|10552.6|10534.6|10530.1|10512.1|0
1581109200000|2020-02-07 21:00:00|10538.9|10520.9|10528.8|10510.8|10543.6|10525.6|10527.3|10509.3|0
1581289200000|2020-02-09 23:00:00|10544.9|10526.9|10488.5|10470.5|10549.1|10531.1|10469.6|10451.6|0
1581292800000|2020-02-10 00:00:00|10489.3|10471.3|10505.4|10487.4|10506|10488|10487.9|10469.9|0
1581296400000|2020-02-10 01:00:00|10505.8|10487.8|10567.3|10561.3|10603.8|10597.8|10504.7|10486.7|19834
1581300000000|2020-02-10 02:00:00|10567.8|10561.8|10626.8|10620.8|10656.8|10650.8|10559.8|10553.8|13831
1581303600000|2020-02-10 03:00:00|10626.3|10620.3|10605.3|10599.3|10651.3|10645.3|10590.3|10584.3|9400
1581307200000|2020-02-10 04:00:00|10648.3|10630.3|10620.9|10602.9|10648.3|10630.3|10616.5|10598.5|0
1581310800000|2020-02-10 05:00:00|10617.9|10599.9|10633.8|10627.8|10647.8|10641.8|10594.3|10588.3|9425
1581314400000|2020-02-10 06:00:00|10634.3|10628.3|10643.8|10637.8|10654.8|10648.8|10626.8|10620.8|6689
1581318000000|2020-02-10 07:00:00|10644.3|10638.3|10640.8|10634.8|10649.8|10643.8|10628.8|10622.8|11341
1581321600000|2020-02-10 08:00:00|10639.8|10633.8|10608.4|10590.4|10645.3|10639.3|10601|10583|8791
1581325200000|2020-02-10 09:00:00|10608.8|10590.8|10602.8|10596.8|10628.1|10619.3|10599.8|10587.6|1280
1581328800000|2020-02-10 10:00:00|10601.8|10595.8|10611.3|10605.3|10622.8|10616.8|10592.8|10586.8|1647
1581332400000|2020-02-10 11:00:00|10611.8|10605.8|10615.8|10609.8|10626.3|10620.3|10611.3|10605.3|603
1581336000000|2020-02-10 12:00:00|10616.3|10610.3|10614.3|10608.3|10624.8|10618.8|10605.8|10599.8|372
1581339600000|2020-02-10 13:00:00|10614.8|10608.8|10604.8|10598.8|10621.8|10615.8|10599.8|10593.8|860
1581343200000|2020-02-10 14:00:00|10605.3|10599.3|10612.3|10606.3|10618.8|10612.8|10587.3|10581.3|3407
1581346800000|2020-02-10 15:00:00|10612.8|10606.8|10616.8|10610.8|10631.3|10625.3|10608.8|10602.8|2624
1581350400000|2020-02-10 16:00:00|10617.3|10611.3|10622.8|10616.8|10635.8|10629.8|10612.8|10606.8|1349
1581354000000|2020-02-10 17:00:00|10622.3|10616.3|10612.8|10606.8|10624.3|10618.3|10610.8|10604.8|748
1581357600000|2020-02-10 18:00:00|10613.3|10607.3|10622.7|10604.7|10627.8|10621.8|10611.8|10604.7|1098
1581361200000|2020-02-10 19:00:00|10622.5|10604.5|10635.5|10617.5|10635.6|10617.6|10613.5|10595.5|0
1581364800000|2020-02-10 20:00:00|10635.3|10617.3|10654.9|10636.9|10657.3|10639.3|10634.8|10616.8|0
1581368400000|2020-02-10 21:00:00|10657.3|10639.3|10658.4|10640.4|10661.6|10643.6|10650.9|10632.9|0
1581372000000|2020-02-10 22:00:00|10658.2|10640.2|10655.1|10637.1|10658.2|10640.2|10654.3|10636.3|0
1581375600000|2020-02-10 23:00:00|10652.4|10634.4|10652.8|10634.8|10657.6|10639.6|10648|10630|0
1581379200000|2020-02-11 00:00:00|10653.6|10635.6|10673|10655|10678.4|10660.4|10646.7|10628.7|0
1581382800000|2020-02-11 01:00:00|10672.6|10654.6|10802.5|10796.5|10811.5|10805.5|10671.6|10653.6|21116
1581386400000|2020-02-11 02:00:00|10803|10797|10800.5|10794.5|10842.5|10836.5|10791.5|10785.5|12958
1581390000000|2020-02-11 03:00:00|10799.5|10793.5|10822|10816|10824.5|10818.5|10789.5|10783.5|7238
1581393600000|2020-02-11 04:00:00|10825|10807|10838.6|10820.6|10839|10821|10821.7|10803.7|0
1581397200000|2020-02-11 05:00:00|10819|10813|10831|10825|10838|10832|10795.5|10789.5|7026
1581400800000|2020-02-11 06:00:00|10830.5|10824.5|10832.5|10826.5|10841.5|10835.5|10820.5|10814.5|5758
1581404400000|2020-02-11 07:00:00|10832|10826|10809.5|10803.5|10833.5|10827.5|10807.5|10801.5|11252
1581408000000|2020-02-11 08:00:00|10809|10803|10821.8|10803.8|10836.5|10818.5|10794.5|10788.5|15841
1581411600000|2020-02-11 09:00:00|10820.4|10802.4|10803|10797|10822.9|10806.5|10793|10786.4|1714
1581415200000|2020-02-11 10:00:00|10803.5|10797.5|10811.5|10805.5|10813.5|10807.5|10799|10793|417
1581418800000|2020-02-11 11:00:00|10811|10805|10801.5|10795.5|10818.5|10812.5|10801.5|10795.5|733
1581422400000|2020-02-11 12:00:00|10802|10796|10805|10799|10811|10805|10801.5|10795.5|532
1581426000000|2020-02-11 13:00:00|10805.5|10799.5|10804.5|10798.5|10806|10800|10791|10785|1019
1581429600000|2020-02-11 14:00:00|10803.5|10797.5|10848.5|10842.5|10855.5|10849.5|10802.5|10796.5|3393
1581433200000|2020-02-11 15:00:00|10848|10842|10865|10859|10880.5|10874.5|10848|10842|3231
1581436800000|2020-02-11 16:00:00|10865.5|10859.5|10843|10837|10867.5|10861.5|10834.5|10828.5|3209
1581440400000|2020-02-11 17:00:00|10842.5|10836.5|10861.5|10855.5|10863.5|10857.5|10838|10832|1027
1581444000000|2020-02-11 18:00:00|10861|10855|10864.2|10846.2|10864.5|10858.5|10849.5|10843.5|1360
1581447600000|2020-02-11 19:00:00|10864.3|10846.3|10830.8|10812.8|10865.4|10847.4|10814.7|10796.7|0
1581451200000|2020-02-11 20:00:00|10830.9|10812.9|10830.1|10812.1|10834.1|10816.1|10811.1|10793.1|0
1581454800000|2020-02-11 21:00:00|10830.9|10812.9|10836.5|10818.5|10838.5|10820.5|10828.4|10810.4|0
1581458400000|2020-02-11 22:00:00|10836.2|10818.2|10837.8|10819.8|10838.3|10820.3|10834.1|10816.1|0
1581462000000|2020-02-11 23:00:00|10841.1|10823.1|10842.5|10824.5|10848.2|10830.2|10837.8|10819.8|0
1581465600000|2020-02-12 00:00:00|10841.6|10823.6|10837.9|10819.9|10847.3|10829.3|10825.6|10807.6|0
1581469200000|2020-02-12 01:00:00|10837.7|10819.7|10824.6|10818.6|10857.6|10844.6|10799.6|10793.6|10782
1581472800000|2020-02-12 02:00:00|10825.1|10819.1|10848.1|10842.1|10860.1|10854.1|10818.1|10812.1|8563
1581476400000|2020-02-12 03:00:00|10848.6|10842.6|10858.6|10852.6|10869.6|10863.6|10847.6|10841.6|5915
1581480000000|2020-02-12 04:00:00|10863|10845|10879.8|10861.8|10880.2|10862.2|10861.7|10843.7|0
1581483600000|2020-02-12 05:00:00|10862.1|10856.1|10889.1|10883.1|10909.1|10903.1|10860.6|10854.6|9796
1581487200000|2020-02-12 06:00:00|10888.6|10882.6|10901.1|10895.1|10909.1|10903.1|10882.1|10876.1|6953
1581490800000|2020-02-12 07:00:00|10900.1|10894.1|10881.1|10875.1|10915.1|10909.1|10876.1|10870.1|10186
1581494400000|2020-02-12 08:00:00|10880.6|10874.6|10909.8|10891.8|10915.8|10897.8|10872.1|10866.1|16707
1581498000000|2020-02-12 09:00:00|10911.2|10893.2|10897.1|10891.1|10911.6|10893.6|10885.6|10879.6|1549
1581501600000|2020-02-12 10:00:00|10896.6|10890.6|10904.1|10898.1|10905.1|10899.1|10892.1|10886.1|641
1581505200000|2020-02-12 11:00:00|10904.6|10898.6|10915.1|10909.1|10920.1|10914.1|10900.1|10894.1|1279
1581508800000|2020-02-12 12:00:00|10914.6|10908.6|10901.6|10895.6|10917.1|10911.1|10895.1|10889.1|754
1581512400000|2020-02-12 13:00:00|10901.1|10895.1|10902.6|10896.6|10909.1|10903.1|10900.1|10894.1|680
1581516000000|2020-02-12 14:00:00|10903.1|10897.1|10905.6|10899.6|10917.1|10911.1|10890.1|10884.1|2118
1581519600000|2020-02-12 15:00:00|10906.1|10900.1|10916.1|10910.1|10919.6|10913.6|10888.1|10882.1|1962
1581523200000|2020-02-12 16:00:00|10916.6|10910.6|10937.6|10931.6|10938.6|10932.6|10915.1|10909.1|1976
1581526800000|2020-02-12 17:00:00|10938.1|10932.1|10941.6|10935.6|10947.6|10941.6|10930.6|10924.6|1242
1581530400000|2020-02-12 18:00:00|10941.1|10935.1|10949.8|10931.8|10951.6|10945.6|10936.1|10930.1|762
1581534000000|2020-02-12 19:00:00|10949.9|10931.9|10964.4|10946.4|10968.6|10950.6|10945.8|10927.8|0
1581537600000|2020-02-12 20:00:00|10964.6|10946.6|10962.5|10944.5|10974.7|10956.7|10953.4|10935.4|0
1581541200000|2020-02-12 21:00:00|10963.3|10945.3|10980|10962|10986.3|10968.3|10960.4|10942.4|0
1581544800000|2020-02-12 22:00:00|10980.5|10962.5|10979.2|10961.2|10980.7|10962.7|10976.9|10958.9|0
1581548400000|2020-02-12 23:00:00|10983.3|10965.3|10933.5|10915.5|10988.1|10970.1|10921.6|10903.6|0
1581552000000|2020-02-13 00:00:00|10934.4|10916.4|10862.6|10844.6|10943.1|10925.1|10849.9|10831.9|0
1581555600000|2020-02-13 01:00:00|10863.3|10845.3|10858.9|10852.9|10935.4|10917.4|10858.9|10842.6|13297
1581559200000|2020-02-13 02:00:00|10858.4|10852.4|10872.9|10866.9|10893.9|10887.9|10827.9|10821.9|9061
1581562800000|2020-02-13 03:00:00|10872.4|10866.4|10857.4|10851.4|10895.9|10889.9|10850.9|10844.9|6880
1581566400000|2020-02-13 04:00:00|10862.1|10844.1|10854.8|10836.8|10867.5|10849.5|10854.4|10836.4|1
1581570000000|2020-02-13 05:00:00|10854.4|10836.4|10839.4|10833.4|10854.4|10846.9|10816.9|10810.9|8928
1581573600000|2020-02-13 06:00:00|10838.9|10832.9|10831.4|10825.4|10854.9|10848.9|10828.9|10822.9|6882
1581577200000|2020-02-13 07:00:00|10831.9|10825.9|10824.9|10818.9|10846.9|10840.9|10807.9|10801.9|10217
1581580800000|2020-02-13 08:00:00|10825.4|10819.4|10833|10815|10847.3|10835.9|10821.9|10812.1|8276
1581584400000|2020-02-13 09:00:00|10831.6|10813.6|10795.4|10789.4|10832.5|10826.4|10789.9|10783.9|2871
1581588000000|2020-02-13 10:00:00|10794.9|10788.9|10787.4|10781.4|10800.9|10794.9|10768.4|10762.4|2453
1581591600000|2020-02-13 11:00:00|10787.9|10781.9|10791.9|10785.9|10801.9|10795.9|10779.4|10773.4|1012
1581595200000|2020-02-13 12:00:00|10792.4|10786.4|10792.4|10786.4|10798.9|10792.9|10780.9|10774.9|1184
1581598800000|2020-02-13 13:00:00|10791.9|10785.9|10809.4|10803.4|10812.9|10806.9|10790.4|10784.4|1602
1581602400000|2020-02-13 14:00:00|10808.9|10802.9|10811.9|10805.9|10836.9|10830.9|10804.4|10798.4|2749
1581606000000|2020-02-13 15:00:00|10812.4|10806.4|10815.9|10809.9|10816.9|10810.9|10789.9|10783.9|2395
1581609600000|2020-02-13 16:00:00|10815.4|10809.4|10837.4|10831.4|10850.4|10844.4|10802.9|10796.9|2216
1581613200000|2020-02-13 17:00:00|10836.9|10830.9|10822.4|10816.4|10845.9|10839.9|10817.4|10811.4|1353
1581616800000|2020-02-13 18:00:00|10823.4|10817.4|10843.4|10825.4|10843.4|10828.9|10807.9|10801.9|1180
1581620400000|2020-02-13 19:00:00|10843.2|10825.2|10843.6|10825.6|10849.2|10831.2|10832.5|10814.5|0
1581624000000|2020-02-13 20:00:00|10843.7|10825.7|10817.9|10799.9|10846.5|10828.5|10811.3|10793.3|0
1581627600000|2020-02-13 21:00:00|10821.1|10803.1|10830.9|10812.9|10831.9|10813.9|10817.9|10799.9|0
1581631200000|2020-02-13 22:00:00|10830.6|10812.6|10831.2|10813.2|10832.8|10814.8|10828.6|10810.6|0
1581634800000|2020-02-13 23:00:00|10832.7|10814.7|10816.3|10798.3|10832.7|10814.7|10809.8|10791.8|0
1581638400000|2020-02-14 00:00:00|10817.1|10799.1|10827|10809|10827.8|10809.8|10809.5|10791.5|0
1581642000000|2020-02-14 01:00:00|10827.4|10809.4|10887.9|10881.9|10892.9|10886.9|10802.9|10796.9|14197
1581645600000|2020-02-14 02:00:00|10888.4|10882.4|10915.9|10909.9|10916.9|10910.9|10852.9|10846.9|8730
1581649200000|2020-02-14 03:00:00|10917.4|10911.4|10893.9|10887.9|10923.9|10917.9|10890.9|10884.9|5232
1581652800000|2020-02-14 04:00:00|10898.3|10880.3|10899.1|10881.1|10902.6|10884.6|10894.3|10876.3|2
1581656400000|2020-02-14 05:00:00|10891.9|10885.9|10886.9|10880.9|10907.9|10901.9|10866.9|10860.9|6536
1581660000000|2020-02-14 06:00:00|10887.4|10881.4|10870.9|10864.9|10889.9|10883.9|10853.9|10847.9|7034
1581663600000|2020-02-14 07:00:00|10870.4|10864.4|10872.9|10866.9|10879.4|10873.4|10860.4|10854.4|5722
1581667200000|2020-02-14 08:00:00|10873.4|10867.4|10875.6|10857.6|10887.8|10878.9|10867.4|10856.8|10486
1581670800000|2020-02-14 09:00:00|10876|10858|10868.9|10862.9|10879.9|10873.9|10860.9|10844.3|3228
1581674400000|2020-02-14 10:00:00|10868.4|10862.4|10875.4|10869.4|10882.9|10876.9|10867.9|10861.9|649
1581678000000|2020-02-14 11:00:00|10875.9|10869.9|10873.4|10867.4|10884.9|10878.9|10868.9|10862.9|576
1581681600000|2020-02-14 12:00:00|10873.9|10867.9|10876.9|10870.9|10880.9|10874.9|10871.4|10865.4|269
1581685200000|2020-02-14 13:00:00|10876.4|10870.4|10864.4|10858.4|10880.9|10874.9|10856.9|10850.9|757
1581688800000|2020-02-14 14:00:00|10863.9|10857.9|10846.9|10840.9|10869.9|10863.9|10843.4|10837.4|2027
1581692400000|2020-02-14 15:00:00|10846.4|10840.4|10853.9|10847.9|10855.9|10849.9|10836.9|10830.9|1249
1581696000000|2020-02-14 16:00:00|10854.4|10848.4|10837.9|10831.9|10854.4|10848.4|10833.9|10827.9|1806
1581699600000|2020-02-14 17:00:00|10837.4|10831.4|10824.9|10818.9|10838.9|10832.9|10818.9|10812.9|813
1581703200000|2020-02-14 18:00:00|10824.4|10818.4|10810.4|10792.4|10829.4|10823.4|10800.4|10792.4|1251
1581706800000|2020-02-14 19:00:00|10810.6|10792.6|10817.8|10799.8|10825.8|10807.8|10797.2|10779.2|0
1581710400000|2020-02-14 20:00:00|10817|10799|10836.3|10818.3|10838.4|10820.4|10812.9|10794.9|0
1581714000000|2020-02-14 21:00:00|10837.1|10819.1|10841.6|10823.6|10845.8|10827.8|10834.7|10816.7|0
1581894000000|2020-02-16 23:00:00|10862.8|10844.8|10890.9|10872.9|10895.8|10877.8|10860.6|10842.6|0
1581897600000|2020-02-17 00:00:00|10890.5|10872.5|10855.9|10837.9|10891.4|10873.4|10855.9|10837.9|0
1581901200000|2020-02-17 01:00:00|10856.3|10838.3|10936.4|10930.4|10951.9|10945.9|10829.4|10823.4|12801
1581904800000|2020-02-17 02:00:00|10936.9|10930.9|10942.9|10936.9|10951.4|10945.4|10913.4|10907.4|8949
1581908400000|2020-02-17 03:00:00|10942.4|10936.4|10931.9|10925.9|10946.9|10940.9|10913.9|10907.9|5871
1581912000000|2020-02-17 04:00:00|10939.4|10921.4|10935.6|10917.6|10939.4|10921.4|10933.4|10915.4|0
1581915600000|2020-02-17 05:00:00|10927.4|10921.4|10970.4|10964.4|10972.9|10966.9|10909.9|10903.9|7409
1581919200000|2020-02-17 06:00:00|10969.9|10963.9|10955.9|10949.9|11001.9|10995.9|10952.9|10946.9|10663
1581922800000|2020-02-17 07:00:00|10956.9|10950.9|10961.9|10955.9|10963.4|10957.4|10944.9|10938.9|8766
1581926400000|2020-02-17 08:00:00|10960.9|10954.9|10935.1|10917.1|10964.4|10958.4|10930.9|10912.9|7821
1581930000000|2020-02-17 09:00:00|10936.6|10918.6|10945.9|10939.9|10945.9|10939.9|10929.9|10913.1|787
1581933600000|2020-02-17 10:00:00|10946.4|10940.4|10936.9|10930.9|10949.9|10943.9|10936.9|10930.9|759
1581937200000|2020-02-17 11:00:00|10937.4|10931.4|10939.9|10933.9|10942.9|10936.9|10935.9|10929.9|336
1581940800000|2020-02-17 12:00:00|10940.4|10934.4|10935.4|10929.4|10941.9|10935.9|10929.9|10923.9|402
1581944400000|2020-02-17 13:00:00|10934.9|10928.9|10944.9|10938.9|10947.9|10941.9|10933.9|10927.9|601
1581948000000|2020-02-17 14:00:00|10944.4|10938.4|10952.9|10946.9|10952.9|10946.9|10937.4|10931.4|290
1581951600000|2020-02-17 15:00:00|10952.4|10946.4|10944.4|10938.4|10953.9|10947.9|10941.9|10935.9|351
1581955200000|2020-02-17 16:00:00|10944.9|10938.9|10945.9|10939.9|10953.4|10947.4|10944.9|10938.9|325
1581958800000|2020-02-17 17:00:00|10946.4|10940.4|10941.9|10935.9|10949.9|10943.9|10940.9|10934.9|290
1581962400000|2020-02-17 18:00:00|10942.9|10936.9|10947.9|10929.9|10948.4|10942.4|10941.9|10929.9|62
1581966000000|2020-02-17 19:00:00|10947.3|10929.3|10947.9|10929.9|10948.7|10930.7|10947.1|10929.1|0
1581969600000|2020-02-17 20:00:00|10948.5|10930.5|10947.9|10929.9|10948.7|10930.7|10947.9|10929.9|0
1581973200000|2020-02-17 21:00:00|10947.8|10929.8|10937.8|10919.8|10947.9|10929.9|10937.8|10919.8|0
1581976800000|2020-02-17 22:00:00|10936.1|10918.1|10922.8|10904.8|10936.1|10918.1|10922.8|10904.8|0
1581980400000|2020-02-17 23:00:00|10914.6|10896.6|10900.8|10882.8|10916.7|10898.7|10895.2|10877.2|0
1581984000000|2020-02-18 00:00:00|10901.6|10883.6|10892.9|10874.9|10903.8|10885.8|10892.5|10874.5|0
1581987600000|2020-02-18 01:00:00|10892.5|10874.5|10837.3|10831.3|10901.1|10883.1|10811.3|10805.3|16217
1581991200000|2020-02-18 02:00:00|10836.8|10830.8|10787.8|10781.8|10873.3|10867.3|10787.3|10781.3|13879
1581994800000|2020-02-18 03:00:00|10788.3|10782.3|10808.8|10802.8|10819.3|10813.3|10785.3|10779.3|9107
1581998400000|2020-02-18 04:00:00|10813.2|10795.2|10817|10799|10822|10804|10811.1|10793.1|0
1582002000000|2020-02-18 05:00:00|10806.8|10800.8|10826.3|10820.3|10827.3|10821.3|10796.3|10790.3|8854
1582005600000|2020-02-18 06:00:00|10826.8|10820.8|10814.8|10808.8|10835.8|10829.8|10809.3|10803.3|5547
1582009200000|2020-02-18 07:00:00|10814.3|10808.3|10798.3|10792.3|10821.8|10815.8|10796.3|10790.3|7799
1582012800000|2020-02-18 08:00:00|10799.3|10793.3|10803.3|10785.3|10815.3|10809.3|10789.3|10777|9708
1582016400000|2020-02-18 09:00:00|10803.7|10785.7|10787.3|10781.3|10806.1|10788.1|10770.8|10764.8|1556
1582020000000|2020-02-18 10:00:00|10786.8|10780.8|10793.3|10787.3|10804.8|10798.8|10779.3|10773.3|2222
1582023600000|2020-02-18 11:00:00|10793.8|10787.8|10785.3|10779.3|10798.3|10792.3|10780.8|10774.8|671
1582027200000|2020-02-18 12:00:00|10785.8|10779.8|10790.3|10784.3|10790.3|10784.3|10776.3|10770.3|590
1582030800000|2020-02-18 13:00:00|10790.8|10784.8|10789.3|10783.3|10791.8|10785.8|10781.8|10775.8|583
1582034400000|2020-02-18 14:00:00|10789.8|10783.8|10820.3|10814.3|10821.3|10815.3|10787.3|10781.3|3004
1582038000000|2020-02-18 15:00:00|10820.8|10814.8|10810.8|10804.8|10823.3|10817.3|10795.3|10789.3|1905
1582041600000|2020-02-18 16:00:00|10810.3|10804.3|10781.8|10775.8|10813.3|10807.3|10778.8|10772.8|1808
1582045200000|2020-02-18 17:00:00|10782.3|10776.3|10795.3|10789.3|10803.3|10797.3|10780.3|10774.3|779
1582048800000|2020-02-18 18:00:00|10795.8|10789.8|10793|10775|10806.3|10800.3|10777.3|10771.3|974
1582052400000|2020-02-18 19:00:00|10793.1|10775.1|10809.2|10791.2|10817.9|10799.9|10791.9|10773.9|0
1582056000000|2020-02-18 20:00:00|10809.8|10791.8|10807.1|10789.1|10817.5|10799.5|10797.6|10779.6|0
1582059600000|2020-02-18 21:00:00|10807.9|10789.9|10809.5|10791.5|10812.3|10794.3|10802.3|10784.3|0
1582063200000|2020-02-18 22:00:00|10810.2|10792.2|10813.6|10795.6|10813.6|10795.6|10808.8|10790.8|0
1582066800000|2020-02-18 23:00:00|10812.3|10794.3|10848.4|10830.4|10848.4|10830.4|10809.9|10791.9|0
1582070400000|2020-02-19 00:00:00|10849.2|10831.2|10827.1|10809.1|10867.5|10849.5|10824.5|10806.5|0
1582074000000|2020-02-19 01:00:00|10825.7|10807.7|10885.3|10879.3|10892.3|10886.3|10797.8|10791.8|15873
1582077600000|2020-02-19 02:00:00|10885.8|10879.8|10883.8|10877.8|10922.3|10916.3|10871.3|10865.3|11000
1582081200000|2020-02-19 03:00:00|10884.3|10878.3|10907.3|10901.3|10929.8|10923.8|10880.3|10874.3|5472
1582084800000|2020-02-19 04:00:00|10912.8|10894.8|10907.2|10889.2|10916.3|10898.3|10907.2|10889.2|0
1582088400000|2020-02-19 05:00:00|10907.6|10889.6|10909.8|10903.8|10917.8|10911.8|10889.8|10883.8|5765
1582092000000|2020-02-19 06:00:00|10908.8|10902.8|10905.3|10899.3|10910.3|10904.3|10881.8|10875.8|5729
1582095600000|2020-02-19 07:00:00|10905.8|10899.8|10907.3|10901.3|10927.8|10921.8|10899.8|10893.8|9180
1582099200000|2020-02-19 08:00:00|10906.8|10900.8|10914.7|10896.7|10923.4|10906.8|10895.8|10889.5|10559
1582102800000|2020-02-19 09:00:00|10915.1|10897.1|10909.3|10903.3|10919.3|10908.8|10906.8|10895.3|640
1582106400000|2020-02-19 10:00:00|10908.8|10902.8|10904.8|10898.8|10912.8|10906.8|10904.3|10898.3|521
1582110000000|2020-02-19 11:00:00|10904.3|10898.3|10904.3|10898.3|10906.8|10900.8|10895.8|10889.8|326
1582113600000|2020-02-19 12:00:00|10903.8|10897.8|10911.3|10905.3|10911.8|10905.8|10899.3|10893.3|372
1582117200000|2020-02-19 13:00:00|10910.8|10904.8|10911.8|10905.8|10915.3|10909.3|10904.8|10898.8|518
1582120800000|2020-02-19 14:00:00|10911.3|10905.3|10900.3|10894.3|10926.3|10920.3|10897.8|10891.8|2330
1582124400000|2020-02-19 15:00:00|10899.8|10893.8|10901.3|10895.3|10907.8|10901.8|10892.3|10886.3|1684
1582128000000|2020-02-19 16:00:00|10900.8|10894.8|10897.3|10891.3|10914.8|10908.8|10894.8|10888.8|1307
1582131600000|2020-02-19 17:00:00|10897.8|10891.8|10900.3|10894.3|10904.3|10898.3|10889.8|10883.8|981
1582135200000|2020-02-19 18:00:00|10900.8|10894.8|10901.7|10883.7|10906.8|10900.8|10892.3|10883.2|1150
1582138800000|2020-02-19 19:00:00|10901.8|10883.8|10906.4|10888.4|10918.1|10900.1|10894.9|10876.9|0
1582142400000|2020-02-19 20:00:00|10906.5|10888.5|10891.5|10873.5|10909.7|10891.7|10890.7|10872.7|0
1582146000000|2020-02-19 21:00:00|10890.7|10872.7|10897.5|10879.5|10901.1|10883.1|10889.9|10871.9|0
1582149600000|2020-02-19 22:00:00|10897.3|10879.3|10899.9|10881.9|10900.9|10882.9|10892.5|10874.5|0
1582153200000|2020-02-19 23:00:00|10902.5|10884.5|10922.6|10904.6|10928.4|10910.4|10897.3|10879.3|0
1582156800000|2020-02-20 00:00:00|10923|10905|10940.8|10922.8|10943.4|10925.4|10922.6|10904.6|0
1582160400000|2020-02-20 01:00:00|10940.4|10922.4|10876.3|10870.3|10957.9|10951.3|10873.8|10867.8|17819
1582164000000|2020-02-20 02:00:00|10875.8|10869.8|10829.3|10823.3|10887.8|10881.8|10798.3|10792.3|14162
1582167600000|2020-02-20 03:00:00|10828.3|10822.3|10811.3|10805.3|10850.8|10844.8|10801.3|10795.3|9655
1582171200000|2020-02-20 04:00:00|10821.4|10803.4|10832.7|10814.7|10834.5|10816.5|10817.2|10799.2|0
1582174800000|2020-02-20 05:00:00|10832.3|10814.3|10876.3|10870.3|10891.3|10885.3|10823.3|10814.3|9553
1582178400000|2020-02-20 06:00:00|10878.3|10872.3|10897.3|10891.3|10912.8|10906.8|10861.3|10855.3|9178
1582182000000|2020-02-20 07:00:00|10896.3|10890.3|10906.3|10900.3|10909.3|10903.3|10887.3|10881.3|10204
1582185600000|2020-02-20 08:00:00|10906.8|10900.8|10890.9|10872.9|10915.3|10909.3|10875.3|10866.1|7283
1582189200000|2020-02-20 09:00:00|10891.3|10873.3|10882.8|10876.8|10899.1|10883.8|10864.3|10858.3|1815
1582192800000|2020-02-20 10:00:00|10882.3|10876.3|10878.8|10872.8|10888.3|10882.3|10869.8|10863.8|438
1582196400000|2020-02-20 11:00:00|10878.3|10872.3|10871.3|10865.3|10883.3|10877.3|10869.3|10863.3|509
1582200000000|2020-02-20 12:00:00|10870.8|10864.8|10867.3|10861.3|10875.8|10869.8|10858.3|10852.3|1130
1582203600000|2020-02-20 13:00:00|10866.3|10860.3|10846.8|10840.8|10870.3|10864.3|10842.3|10836.3|1361
1582207200000|2020-02-20 14:00:00|10847.3|10841.3|10862.3|10856.3|10864.3|10858.3|10840.3|10834.3|2053
1582210800000|2020-02-20 15:00:00|10862.8|10856.8|10847.8|10841.8|10873.3|10867.3|10845.3|10839.3|2729
1582214400000|2020-02-20 16:00:00|10848.3|10842.3|10796.3|10790.3|10850.3|10844.3|10778.3|10772.3|4884
1582218000000|2020-02-20 17:00:00|10795.8|10789.8|10795.3|10789.3|10797.8|10791.8|10777.3|10771.3|2059
1582221600000|2020-02-20 18:00:00|10794.8|10788.8|10807.5|10789.5|10812.3|10806.3|10790.3|10784.3|1288
1582225200000|2020-02-20 19:00:00|10807.7|10789.7|10813.9|10795.9|10826.3|10808.3|10807.7|10789.7|0
1582228800000|2020-02-20 20:00:00|10814.7|10796.7|10805.3|10787.3|10828.9|10810.9|10798.4|10780.4|0
1582232400000|2020-02-20 21:00:00|10806.9|10788.9|10791.2|10773.2|10811.7|10793.7|10790.4|10772.4|0
1582236000000|2020-02-20 22:00:00|10791.5|10773.5|10790.9|10772.9|10792.4|10774.4|10789.2|10771.2|0
1582239600000|2020-02-20 23:00:00|10790.5|10772.5|10755|10737|10797.4|10779.4|10749.6|10731.6|0
1582243200000|2020-02-21 00:00:00|10755.8|10737.8|10788.2|10770.2|10797.3|10779.3|10754.6|10736.6|0
1582246800000|2020-02-21 01:00:00|10787.8|10769.8|10781.8|10775.8|10844.3|10838.3|10776.6|10758.6|17797
1582250400000|2020-02-21 02:00:00|10781.3|10775.3|10782.8|10776.8|10797.8|10791.8|10742.8|10736.8|17649
1582254000000|2020-02-21 03:00:00|10782.3|10776.3|10825.8|10819.8|10832.3|10826.3|10776.8|10770.8|10707
1582257600000|2020-02-21 04:00:00|10828.7|10810.7|10812.3|10794.3|10830.5|10812.5|10803.5|10785.5|0
1582261200000|2020-02-21 05:00:00|10821.8|10815.8|10810.8|10804.8|10846.8|10840.8|10791.8|10785.8|14799
1582264800000|2020-02-21 06:00:00|10810.3|10804.3|10804.3|10798.3|10822.8|10816.8|10789.8|10783.8|10721
1582268400000|2020-02-21 07:00:00|10803.8|10797.8|10789.3|10783.3|10805.8|10799.8|10777.8|10771.8|18274
1582272000000|2020-02-21 08:00:00|10788.8|10782.8|10838.7|10820.7|10852.4|10834.4|10771.8|10765.8|14426
1582275600000|2020-02-21 09:00:00|10840.1|10822.1|10796.8|10790.8|10848.7|10830.7|10780.8|10774.8|3235
1582279200000|2020-02-21 10:00:00|10797.3|10791.3|10807.8|10801.8|10815.8|10809.8|10797.3|10791.3|1398
1582282800000|2020-02-21 11:00:00|10808.3|10802.3|10808.8|10802.8|10813.3|10807.3|10802.8|10796.8|1144
1582286400000|2020-02-21 12:00:00|10809.3|10803.3|10824.8|10818.8|10827.8|10821.8|10805.3|10799.3|947
1582290000000|2020-02-21 13:00:00|10825.3|10819.3|10814.8|10808.8|10830.3|10824.3|10812.3|10806.3|808
1582293600000|2020-02-21 14:00:00|10814.3|10808.3|10796.3|10790.3|10824.3|10818.3|10776.8|10770.8|3111
1582297200000|2020-02-21 15:00:00|10794.8|10788.8|10805.8|10799.8|10826.8|10820.8|10786.8|10780.8|4320
1582300800000|2020-02-21 16:00:00|10806.3|10800.3|10819.8|10813.8|10832.8|10826.8|10798.8|10792.8|2059
1582304400000|2020-02-21 17:00:00|10819.3|10813.3|10815.3|10809.3|10828.8|10822.8|10806.8|10800.8|607
1582308000000|2020-02-21 18:00:00|10814.8|10808.8|10803.1|10785.1|10821.8|10815.8|10794.3|10785.1|1020
1582311600000|2020-02-21 19:00:00|10803.7|10785.7|10800.3|10782.3|10811.7|10793.7|10796|10778|0
1582315200000|2020-02-21 20:00:00|10800.1|10782.1|10815.2|10797.2|10820.5|10802.5|10794.3|10776.3|0
1582318800000|2020-02-21 21:00:00|10817.7|10799.7|10820.2|10802.2|10827.4|10809.4|10814.4|10796.4|0
1582498800000|2020-02-23 23:00:00|10675.9|10657.9|10680.3|10662.3|10716.3|10698.3|10646.4|10628.4|0
1582502400000|2020-02-24 00:00:00|10681.1|10663.1|10687.8|10669.8|10697.1|10679.1|10666.6|10648.6|0
1582506000000|2020-02-24 01:00:00|10687.1|10669.1|10610.4|10604.4|10715.4|10709.4|10604.9|10598.9|40991
1582509600000|2020-02-24 02:00:00|10610.9|10604.9|10562.9|10556.9|10626.4|10620.4|10551.9|10545.9|30565
1582513200000|2020-02-24 03:00:00|10562.4|10556.4|10586.9|10580.9|10612.4|10606.4|10551.4|10545.4|18999
1582516800000|2020-02-24 04:00:00|10594.4|10576.4|10613|10595|10618.7|10600.7|10594.4|10576.4|3
1582520400000|2020-02-24 05:00:00|10608.2|10590.2|10585.4|10579.4|10614.4|10608.4|10575.4|10569.4|13715
1582524000000|2020-02-24 06:00:00|10584.9|10578.9|10583.9|10577.9|10601.4|10595.4|10576.4|10570.4|12881
1582527600000|2020-02-24 07:00:00|10583.4|10577.4|10576.4|10570.4|10594.9|10588.9|10557.4|10551.4|20962
1582531200000|2020-02-24 08:00:00|10575.4|10569.4|10537|10519|10580.4|10574.4|10521.6|10503.6|32282
1582534800000|2020-02-24 09:00:00|10537.4|10519.4|10469.9|10463.9|10542.3|10534.9|10423.9|10417.9|11671
1582538400000|2020-02-24 10:00:00|10469.4|10463.4|10445.4|10439.4|10472.4|10466.4|10436.9|10430.9|5227
1582542000000|2020-02-24 11:00:00|10445.9|10439.9|10454.4|10448.4|10458.4|10452.4|10427.4|10421.4|2751
1582545600000|2020-02-24 12:00:00|10454.9|10448.9|10440.4|10434.4|10472.4|10466.4|10436.4|10430.4|2553
1582549200000|2020-02-24 13:00:00|10439.9|10433.9|10412.9|10406.9|10449.4|10443.4|10407.9|10401.9|2555
1582552800000|2020-02-24 14:00:00|10412.4|10406.4|10441.4|10435.4|10442.4|10436.4|10377.9|10371.9|5856
1582556400000|2020-02-24 15:00:00|10440.4|10434.4|10466.4|10460.4|10467.9|10461.9|10432.4|10426.4|6012
1582560000000|2020-02-24 16:00:00|10465.9|10459.9|10466.9|10460.9|10479.9|10473.9|10442.9|10436.9|5881
1582563600000|2020-02-24 17:00:00|10465.4|10459.4|10460.9|10454.9|10468.4|10462.4|10447.4|10441.4|1777
1582567200000|2020-02-24 18:00:00|10458.4|10452.4|10471.6|10453.6|10471.7|10458.4|10440.9|10434.9|2613
1582570800000|2020-02-24 19:00:00|10471.4|10453.4|10509|10491|10515.1|10497.1|10452.5|10434.5|0
1582574400000|2020-02-24 20:00:00|10509.3|10491.3|10474.7|10456.7|10523.7|10505.7|10472.3|10454.3|0
1582578000000|2020-02-24 21:00:00|10472.3|10454.3|10476.1|10458.1|10485.6|10467.6|10455.5|10437.5|0
1582581600000|2020-02-24 22:00:00|10476.3|10458.3|10475.6|10457.6|10481.3|10463.3|10474.7|10456.7|0
1582585200000|2020-02-24 23:00:00|10474.8|10456.8|10517.1|10499.1|10521.1|10503.1|10445.4|10427.4|0
1582588800000|2020-02-25 00:00:00|10515.4|10497.4|10559.6|10541.6|10564.7|10546.7|10509.2|10491.2|0
1582592400000|2020-02-25 01:00:00|10560|10542|10558.9|10552.9|10603.9|10597.9|10522.4|10516.4|42407
1582596000000|2020-02-25 02:00:00|10558.4|10552.4|10511.9|10505.9|10595.4|10589.4|10511.9|10505.9|49711
1582599600000|2020-02-25 03:00:00|10511.4|10505.4|10548.4|10542.4|10552.4|10546.4|10471.9|10465.9|24237
1582603200000|2020-02-25 04:00:00|10548.7|10530.7|10548.6|10530.6|10550.9|10532.9|10534.2|10516.2|0
1582606800000|2020-02-25 05:00:00|10550.9|10532.9|10559.4|10553.4|10563.9|10557.9|10526.9|10520.9|14906
1582610400000|2020-02-25 06:00:00|10558.9|10552.9|10574.4|10568.4|10581.9|10575.9|10548.4|10542.4|17852
1582614000000|2020-02-25 07:00:00|10573.4|10567.4|10582.4|10576.4|10583.4|10577.4|10542.9|10536.9|15895
1582617600000|2020-02-25 08:00:00|10582.9|10576.9|10541.7|10523.7|10586.8|10576.9|10537.2|10519.2|45937
1582621200000|2020-02-25 09:00:00|10541.3|10523.3|10515.9|10509.9|10560.9|10542.9|10514.9|10503.1|3644
1582624800000|2020-02-25 10:00:00|10515.4|10509.4|10498.4|10492.4|10525.9|10519.9|10479.4|10473.4|4649
1582628400000|2020-02-25 11:00:00|10498.9|10492.9|10507.9|10501.9|10524.9|10518.9|10489.9|10483.9|2095
1582632000000|2020-02-25 12:00:00|10506.9|10500.9|10525.4|10519.4|10535.4|10529.4|10505.9|10499.9|2332
1582635600000|2020-02-25 13:00:00|10524.9|10518.9|10512.4|10506.4|10532.9|10526.9|10506.9|10500.9|2315
1582639200000|2020-02-25 14:00:00|10511.9|10505.9|10500.4|10494.4|10526.9|10520.9|10481.4|10475.4|3849
1582642800000|2020-02-25 15:00:00|10500.9|10494.9|10453.4|10447.4|10507.4|10501.4|10431.9|10425.9|5141
1582646400000|2020-02-25 16:00:00|10452.9|10446.9|10433.9|10427.9|10456.9|10450.9|10419.9|10413.9|4618
1582650000000|2020-02-25 17:00:00|10435.4|10429.4|10408.9|10402.9|10443.4|10437.4|10408.9|10402.9|2822
1582653600000|2020-02-25 18:00:00|10407.9|10401.9|10382.1|10364.1|10415.9|10409.9|10382.1|10364.1|2430
1582657200000|2020-02-25 19:00:00|10381.9|10363.9|10356|10338|10385.5|10367.5|10317.2|10299.2|0
1582660800000|2020-02-25 20:00:00|10356.6|10338.6|10313.5|10295.5|10391.8|10373.8|10298.8|10280.8|0
1582664400000|2020-02-25 21:00:00|10309.9|10291.9|10322.3|10304.3|10342|10324|10299|10281|0
1582668000000|2020-02-25 22:00:00|10322.4|10304.4|10311.7|10293.7|10322.5|10304.5|10297.1|10279.1|0
1582671600000|2020-02-25 23:00:00|10323.2|10305.2|10377.7|10359.7|10381.8|10363.8|10314.6|10296.6|0
1582675200000|2020-02-26 00:00:00|10377.2|10359.2|10357.4|10339.4|10412.2|10394.2|10357.4|10339.4|0
1582678800000|2020-02-26 01:00:00|10357|10339|10442.8|10436.8|10459.8|10453.8|10330.7|10312.7|32554
1582682400000|2020-02-26 02:00:00|10443.3|10437.3|10500.3|10494.3|10524.3|10518.3|10426.3|10420.3|27296
1582686000000|2020-02-26 03:00:00|10499.8|10493.8|10535.8|10529.8|10541.3|10535.3|10499.3|10493.3|29103
1582689600000|2020-02-26 04:00:00|10545.8|10527.8|10534.5|10516.5|10548.6|10530.6|10515.8|10497.8|0
1582693200000|2020-02-26 05:00:00|10542.6|10524.6|10522.8|10516.8|10542.6|10526.8|10501.3|10495.3|17818
1582696800000|2020-02-26 06:00:00|10523.8|10517.8|10484.3|10478.3|10523.8|10517.8|10477.8|10471.8|16038
1582700400000|2020-02-26 07:00:00|10483.8|10477.8|10502.3|10496.3|10503.3|10497.3|10468.3|10462.3|18150
1582704000000|2020-02-26 08:00:00|10501.8|10495.8|10404|10386|10517.8|10511.8|10387.8|10369.8|29962
1582707600000|2020-02-26 09:00:00|10404.5|10386.5|10434.3|10428.3|10466.8|10460.8|10295.4|10277.4|5083
1582711200000|2020-02-26 10:00:00|10434.8|10428.8|10449.8|10443.8|10485.8|10479.8|10434.8|10428.8|1770
1582714800000|2020-02-26 11:00:00|10450.8|10444.8|10491.8|10485.8|10510.3|10504.3|10449.8|10443.8|800
1582718400000|2020-02-26 12:00:00|10491.3|10485.3|10499.8|10493.8|10514.3|10508.3|10466.8|10460.8|1114
1582722000000|2020-02-26 13:00:00|10500.3|10494.3|10505.8|10499.8|10531.8|10525.8|10484.3|10478.3|2258
1582725600000|2020-02-26 14:00:00|10505.3|10499.3|10531.8|10525.8|10575.3|10569.3|10504.3|10498.3|2288
1582729200000|2020-02-26 15:00:00|10531.3|10525.3|10531.8|10525.8|10562.8|10556.8|10518.3|10512.3|3168
1582732800000|2020-02-26 16:00:00|10532.3|10526.3|10532.8|10526.8|10556.3|10550.3|10524.3|10518.3|1950
1582736400000|2020-02-26 17:00:00|10533.3|10527.3|10525.8|10519.8|10539.8|10533.8|10503.3|10497.3|1954
1582740000000|2020-02-26 18:00:00|10526.3|10520.3|10462.9|10444.9|10534.3|10528.3|10462.9|10444.9|2209
1582743600000|2020-02-26 19:00:00|10462.7|10444.7|10466|10448|10510.1|10492.1|10453.9|10435.9|0
1582747200000|2020-02-26 20:00:00|10466.6|10448.6|10450.8|10432.8|10511.3|10493.3|10450.8|10432.8|0
1582750800000|2020-02-26 21:00:00|10451.7|10433.7|10398.6|10380.6|10461.8|10443.8|10391.4|10373.4|0
1582754400000|2020-02-26 22:00:00|10398.7|10380.7|10418.6|10400.6|10427.3|10409.3|10397.5|10379.5|0
1582758000000|2020-02-26 23:00:00|10414.2|10396.2|10434.9|10416.9|10493.2|10475.2|10398.1|10380.1|0
1582761600000|2020-02-27 00:00:00|10435.8|10417.8|10427.4|10409.4|10474.2|10456.2|10345.5|10327.5|0
1582765200000|2020-02-27 01:00:00|10425.9|10407.9|10443.9|10437.9|10469.9|10463.9|10392.9|10386.9|23042
1582768800000|2020-02-27 02:00:00|10443.4|10437.4|10439.4|10433.4|10476.4|10470.4|10410.9|10404.9|18535
1582772400000|2020-02-27 03:00:00|10438.9|10432.9|10474.4|10468.4|10488.9|10482.9|10434.9|10428.9|16496
1582776000000|2020-02-27 04:00:00|10477.8|10459.8|10445.4|10427.4|10484.1|10466.1|10440.5|10422.5|0
1582779600000|2020-02-27 05:00:00|10442|10424|10468.9|10462.9|10473.9|10467.9|10430.9|10424|13238
1582783200000|2020-02-27 06:00:00|10467.9|10461.9|10528.9|10522.9|10529.9|10523.9|10453.9|10447.9|15263
1582786800000|2020-02-27 07:00:00|10526.9|10520.9|10610.9|10604.9|10632.9|10626.9|10514.4|10508.4|27398
1582790400000|2020-02-27 08:00:00|10610.4|10604.4|10602.3|10584.3|10617.9|10611.9|10540|10522|20395
1582794000000|2020-02-27 09:00:00|10601.9|10583.9|10592.4|10586.4|10636.2|10618.2|10579.9|10573.9|4207
1582797600000|2020-02-27 10:00:00|10592.9|10586.9|10565.4|10559.4|10611.9|10605.9|10562.4|10556.4|2551
1582801200000|2020-02-27 11:00:00|10564.9|10558.9|10559.4|10553.4|10577.4|10571.4|10554.9|10548.9|1837
1582804800000|2020-02-27 12:00:00|10558.9|10552.9|10528.4|10522.4|10567.4|10561.4|10526.4|10520.4|1766
1582808400000|2020-02-27 13:00:00|10527.9|10521.9|10509.9|10503.9|10539.4|10533.4|10505.9|10499.9|2473
1582812000000|2020-02-27 14:00:00|10509.4|10503.4|10451.9|10445.9|10512.9|10506.9|10446.9|10440.9|7575
1582815600000|2020-02-27 15:00:00|10449.9|10443.9|10411.4|10405.4|10460.4|10454.4|10327.4|10321.4|14646
1582819200000|2020-02-27 16:00:00|10410.9|10404.9|10443.4|10437.4|10457.9|10451.9|10386.9|10380.9|7134
1582822800000|2020-02-27 17:00:00|10442.9|10436.9|10484.9|10478.9|10508.9|10502.9|10429.9|10423.9|5360
1582826400000|2020-02-27 18:00:00|10483.9|10477.9|10419.8|10401.8|10500.9|10494.9|10419.6|10401.6|3940
1582830000000|2020-02-27 19:00:00|10419.3|10401.3|10407|10389|10436.6|10418.6|10393.9|10375.9|0
1582833600000|2020-02-27 20:00:00|10406.6|10388.6|10249.3|10231.3|10432.1|10414.1|10249.3|10231.3|0
1582837200000|2020-02-27 21:00:00|10242.4|10224.4|10181.2|10163.2|10286.1|10268.1|10170.7|10152.7|0
1582840800000|2020-02-27 22:00:00|10180.4|10162.4|10216.8|10198.8|10228.9|10210.9|10175|10157|0
1582844400000|2020-02-27 23:00:00|10217.5|10199.5|10298.9|10280.9|10307.5|10289.5|10175.3|10157.3|0
1582848000000|2020-02-28 00:00:00|10299.6|10281.6|10329.9|10311.9|10329.9|10311.9|10271.3|10253.3|0
1582851600000|2020-02-28 01:00:00|10331.5|10313.5|10372.3|10366.3|10387.8|10381.8|10261.3|10255.3|28955
1582855200000|2020-02-28 02:00:00|10372.8|10366.8|10286.3|10280.3|10383.3|10377.3|10282.8|10276.8|24156
1582858800000|2020-02-28 03:00:00|10287.3|10281.3|10300.8|10294.8|10302.8|10296.8|10235.3|10229.3|25992
1582862400000|2020-02-28 04:00:00|10303.2|10285.2|10262.6|10244.6|10318|10300|10250.8|10232.8|0
1582866000000|2020-02-28 05:00:00|10265.6|10247.6|10287.3|10281.3|10301.3|10295.3|10234.3|10228.3|23492
1582869600000|2020-02-28 06:00:00|10287.8|10281.8|10266.3|10260.3|10296.3|10290.3|10233.3|10227.3|19606
1582873200000|2020-02-28 07:00:00|10265.3|10259.3|10310.3|10304.3|10346.3|10340.3|10251.3|10245.3|30891
1582876800000|2020-02-28 08:00:00|10309.3|10303.3|10289.9|10271.9|10386.3|10380.3|10250.2|10232.2|34698
1582880400000|2020-02-28 09:00:00|10289.5|10271.5|10278.3|10272.3|10318.3|10312.3|10232.8|10217.4|10255
1582884000000|2020-02-28 10:00:00|10277.8|10271.8|10315.8|10309.8|10325.8|10319.8|10251.8|10245.8|5954
1582887600000|2020-02-28 11:00:00|10316.3|10310.3|10328.3|10322.3|10347.8|10341.8|10311.3|10305.3|3362
1582891200000|2020-02-28 12:00:00|10327.8|10321.8|10350.8|10344.8|10362.8|10356.8|10305.8|10299.8|3781
1582894800000|2020-02-28 13:00:00|10350.3|10344.3|10247.8|10241.8|10354.3|10348.3|10246.3|10240.3|4491
1582898400000|2020-02-28 14:00:00|10247.3|10241.3|10128.3|10122.3|10261.8|10255.8|10113.8|10107.8|15370
1582902000000|2020-02-28 15:00:00|10127.8|10121.8|10212.8|10206.8|10216.8|10210.8|10107.3|10101.3|10466
1582905600000|2020-02-28 16:00:00|10211.8|10205.8|10278.8|10272.8|10341.3|10335.3|10179.3|10173.3|9318
1582909200000|2020-02-28 17:00:00|10278.3|10272.3|10300.8|10294.8|10313.8|10307.8|10246.8|10240.8|4662
1582912800000|2020-02-28 18:00:00|10301.3|10295.3|10205|10187|10309.3|10303.3|10196.3|10187|4781
1582916400000|2020-02-28 19:00:00|10204.4|10186.4|10284.6|10266.6|10333.5|10315.5|10175.6|10157.6|0
1582920000000|2020-02-28 20:00:00|10284.9|10266.9|10422.4|10404.4|10422.5|10404.5|10236.5|10218.5|0
1582923600000|2020-02-28 21:00:00|10432.9|10414.9|10525|10507|10546.6|10528.6|10427.6|10409.6|0
1583103600000|2020-03-01 23:00:00|10123.3|10100.3|10134.9|10116.9|10176.9|10153.9|10096.4|10073.4|0
1583107200000|2020-03-02 00:00:00|10140|10122|10131.2|10113.2|10167.7|10149.7|10118.3|10100.3|0
1583110800000|2020-03-02 01:00:00|10130.8|10112.8|10368.4|10362.4|10448.9|10442.9|10118.7|10100.7|24629
1583114400000|2020-03-02 02:00:00|10367.9|10361.9|10469.4|10463.4|10508.4|10502.4|10350.4|10344.4|22212
1583118000000|2020-03-02 03:00:00|10468.9|10462.9|10492.4|10486.4|10502.4|10496.4|10449.4|10443.4|11910
1583121600000|2020-03-02 04:00:00|10496.4|10478.4|10482.2|10464.2|10509.4|10491.4|10452.7|10434.7|0
1583125200000|2020-03-02 05:00:00|10483.7|10465.7|10513.4|10507.4|10514.4|10508.4|10452.9|10446.9|12699
1583128800000|2020-03-02 06:00:00|10513.9|10507.9|10471.4|10465.4|10525.4|10519.4|10463.4|10457.4|11771
1583132400000|2020-03-02 07:00:00|10470.9|10464.9|10504.4|10498.4|10508.4|10502.4|10466.4|10460.4|19475
1583136000000|2020-03-02 08:00:00|10503.4|10497.4|10494.3|10476.3|10584.3|10566.3|10474.4|10468.4|21202
1583139600000|2020-03-02 09:00:00|10494.1|10476.1|10430.4|10424.4|10523.3|10505.3|10396.4|10390.4|4679
1583143200000|2020-03-02 10:00:00|10429.9|10423.9|10409.9|10403.9|10443.9|10437.9|10402.9|10396.9|1539
1583146800000|2020-03-02 11:00:00|10409.4|10403.4|10323.4|10317.4|10413.9|10407.9|10310.9|10304.9|3106
1583150400000|2020-03-02 12:00:00|10323.9|10317.9|10380.4|10374.4|10384.4|10378.4|10323.9|10317.9|4254
1583154000000|2020-03-02 13:00:00|10380.9|10374.9|10396.4|10390.4|10402.4|10396.4|10348.4|10342.4|2143
1583157600000|2020-03-02 14:00:00|10398.4|10392.4|10384.4|10378.4|10432.9|10426.9|10381.4|10375.4|6329
1583161200000|2020-03-02 15:00:00|10384.9|10378.9|10416.4|10410.4|10424.4|10418.4|10361.9|10355.9|5379
1583164800000|2020-03-02 16:00:00|10416.9|10410.9|10477.9|10471.9|10483.4|10477.4|10371.9|10365.9|6757
1583168400000|2020-03-02 17:00:00|10477.4|10471.4|10469.9|10463.9|10494.4|10488.4|10447.9|10441.9|2299
1583172000000|2020-03-02 18:00:00|10470.9|10464.9|10466.6|10448.6|10475.4|10469.4|10435.9|10429.9|2198
1583175600000|2020-03-02 19:00:00|10466.4|10448.4|10397.9|10379.9|10477.3|10459.3|10386.6|10368.6|0
1583179200000|2020-03-02 20:00:00|10398.5|10380.5|10559.7|10541.7|10559.7|10541.7|10397.3|10379.3|0
1583182800000|2020-03-02 21:00:00|10561.9|10543.9|10508.9|10490.9|10569.1|10551.1|10480.7|10462.7|0
1583186400000|2020-03-02 22:00:00|10507.7|10489.7|10528.3|10510.3|10530.4|10512.4|10503.8|10485.8|0
1583190000000|2020-03-02 23:00:00|10525.9|10507.9|10547.3|10529.3|10547.7|10529.7|10498.6|10480.6|0
1583193600000|2020-03-03 00:00:00|10547.7|10529.7|10578.1|10560.1|10582|10564|10540.9|10522.9|0
1583197200000|2020-03-03 01:00:00|10578.6|10560.6|10515.5|10509.5|10584|10578|10508|10502|21139
1583200800000|2020-03-03 02:00:00|10515|10509|10536|10530|10563|10557|10490|10484|16434
1583204400000|2020-03-03 03:00:00|10535.5|10529.5|10568.5|10562.5|10583|10577|10527|10521|11512
1583208000000|2020-03-03 04:00:00|10574.1|10556.1|10541|10523|10577.6|10559.6|10504.2|10486.2|1
1583211600000|2020-03-03 05:00:00|10536.5|10518.5|10495|10489|10538|10532|10484|10478|14658
1583215200000|2020-03-03 06:00:00|10495.5|10489.5|10518|10512|10522|10516|10448|10442|13190
1583218800000|2020-03-03 07:00:00|10517.5|10511.5|10523|10517|10537|10531|10507|10501|18967
1583222400000|2020-03-03 08:00:00|10522|10516|10549.2|10531.2|10591.6|10573.6|10463|10457|16200
1583226000000|2020-03-03 09:00:00|10547.7|10529.7|10538.5|10532.5|10558.9|10541|10509.5|10498.4|3434
1583229600000|2020-03-03 10:00:00|10538|10532|10537|10531|10543|10537|10519.5|10513.5|1523
1583233200000|2020-03-03 11:00:00|10537.5|10531.5|10495.5|10489.5|10537.5|10531.5|10486.5|10480.5|1687
1583236800000|2020-03-03 12:00:00|10496.5|10490.5|10466.5|10460.5|10514|10508|10453|10447|2859
1583240400000|2020-03-03 13:00:00|10465.5|10459.5|10486.5|10480.5|10488.5|10482.5|10448.5|10442.5|1319
1583244000000|2020-03-03 14:00:00|10486|10480|10490.5|10484.5|10515|10509|10457.5|10451.5|4187
1583247600000|2020-03-03 15:00:00|10492.5|10486.5|10606.5|10600.5|10649.5|10643.5|10492.5|10486.5|11619
1583251200000|2020-03-03 16:00:00|10605.5|10599.5|10527.5|10521.5|10613|10607|10479|10473|6626
1583254800000|2020-03-03 17:00:00|10526.5|10520.5|10505.5|10499.5|10539.5|10533.5|10501.5|10495.5|1370
1583258400000|2020-03-03 18:00:00|10504|10498|10407.7|10389.7|10504.5|10498.5|10406.7|10388.7|1998
1583262000000|2020-03-03 19:00:00|10407.1|10389.1|10446|10428|10459.2|10441.2|10360.4|10342.4|0
1583265600000|2020-03-03 20:00:00|10447.5|10429.5|10422.3|10404.3|10499.3|10481.3|10416.1|10398.1|0
1583269200000|2020-03-03 21:00:00|10420.1|10402.1|10397.1|10379.1|10477.6|10459.6|10396|10378|0
1583272800000|2020-03-03 22:00:00|10397.3|10379.3|10390.3|10372.3|10402.3|10384.3|10389.6|10371.6|0
1583276400000|2020-03-03 23:00:00|10393.3|10375.3|10417.1|10399.1|10419.4|10401.4|10357.8|10339.8|0
1583280000000|2020-03-04 00:00:00|10416.4|10398.4|10500.4|10482.4|10514.7|10496.7|10412.7|10394.7|0
1583283600000|2020-03-04 01:00:00|10500.7|10482.7|10448.3|10442.3|10550.8|10544.8|10445.3|10439.3|18659
1583287200000|2020-03-04 02:00:00|10447.3|10441.3|10507.3|10501.3|10516.8|10510.8|10419.3|10413.3|13181
1583290800000|2020-03-04 03:00:00|10508.3|10502.3|10549.3|10543.3|10557.3|10551.3|10499.3|10493.3|9144
1583294400000|2020-03-04 04:00:00|10551.3|10533.3|10541.7|10523.7|10551.7|10533.7|10520.8|10502.8|3
1583298000000|2020-03-04 05:00:00|10544.4|10526.4|10511.3|10505.3|10544.4|10536.8|10498.3|10492.3|11120
1583301600000|2020-03-04 06:00:00|10511.8|10505.8|10535.3|10529.3|10546.3|10540.3|10506.8|10500.8|11497
1583305200000|2020-03-04 07:00:00|10534.3|10528.3|10534.8|10528.8|10575.3|10569.3|10533.3|10527.3|12123
1583308800000|2020-03-04 08:00:00|10534.3|10528.3|10551.3|10533.3|10560.4|10542.4|10494.3|10485.4|17630
1583312400000|2020-03-04 09:00:00|10551.5|10533.5|10547.8|10541.8|10573.1|10555.1|10511.3|10505.3|3069
1583316000000|2020-03-04 10:00:00|10548.3|10542.3|10548.8|10542.8|10567.3|10561.3|10542.8|10536.8|1674
1583319600000|2020-03-04 11:00:00|10549.3|10543.3|10557.3|10551.3|10562.3|10556.3|10541.3|10535.3|1081
1583323200000|2020-03-04 12:00:00|10557.8|10551.8|10547.3|10541.3|10572.3|10566.3|10545.3|10539.3|2272
1583326800000|2020-03-04 13:00:00|10547.8|10541.8|10532.3|10526.3|10555.3|10549.3|10531.8|10525.8|2599
1583330400000|2020-03-04 14:00:00|10531.8|10525.8|10523.3|10517.3|10555.3|10549.3|10510.8|10504.8|3928
1583334000000|2020-03-04 15:00:00|10525.3|10519.3|10529.8|10523.8|10564.3|10558.3|10517.3|10511.3|3629
1583337600000|2020-03-04 16:00:00|10530.8|10524.8|10512.8|10506.8|10538.8|10532.8|10508.3|10502.3|2525
1583341200000|2020-03-04 17:00:00|10512.3|10506.3|10545.8|10539.8|10546.3|10540.3|10512.3|10506.3|1222
1583344800000|2020-03-04 18:00:00|10546.3|10540.3|10575.6|10557.6|10575.6|10562.8|10538.3|10532.3|966
1583348400000|2020-03-04 19:00:00|10575.5|10557.5|10568.5|10550.5|10589.4|10571.4|10561.9|10543.9|0
1583352000000|2020-03-04 20:00:00|10567.9|10549.9|10623.3|10605.3|10629.2|10611.2|10566.1|10548.1|0
1583355600000|2020-03-04 21:00:00|10624.8|10606.8|10577.7|10559.7|10626.2|10608.2|10563|10545|0
1583359200000|2020-03-04 22:00:00|10577.6|10559.6|10576.7|10558.7|10584|10566|10575.7|10557.7|0
1583362800000|2020-03-04 23:00:00|10573.5|10555.5|10565.6|10547.6|10585.4|10567.4|10543.9|10525.9|0
1583366400000|2020-03-05 00:00:00|10565.9|10547.9|10567.4|10549.4|10584.1|10566.1|10538.7|10520.7|0
1583370000000|2020-03-05 01:00:00|10567.8|10549.8|10564|10558|10595.5|10589.5|10525.5|10519.5|17598
1583373600000|2020-03-05 02:00:00|10563.5|10557.5|10611.5|10605.5|10613.5|10607.5|10512.5|10506.5|17935
1583377200000|2020-03-05 03:00:00|10611|10605|10620.5|10614.5|10631.5|10625.5|10598.5|10592.5|12980
1583380800000|2020-03-05 04:00:00|10617.1|10599.1|10629.7|10611.7|10632.7|10614.7|10617.1|10599.1|1
1583384400000|2020-03-05 05:00:00|10627.8|10609.8|10706|10700|10721.5|10715.5|10619.5|10609.8|18374
1583388000000|2020-03-05 06:00:00|10705.5|10699.5|10725.5|10719.5|10735.5|10729.5|10694.5|10688.5|13617
1583391600000|2020-03-05 07:00:00|10724.5|10718.5|10722|10716|10734.5|10728.5|10695|10689|14420
1583395200000|2020-03-05 08:00:00|10722.5|10716.5|10704|10686|10735.1|10717.1|10683.5|10677.5|18200
1583398800000|2020-03-05 09:00:00|10703.6|10685.6|10677|10671|10708|10690|10665|10650.2|2631
1583402400000|2020-03-05 10:00:00|10676.5|10670.5|10650|10644|10679|10673|10644|10638|2688
1583406000000|2020-03-05 11:00:00|10650.5|10644.5|10640|10634|10666|10660|10626.5|10620.5|1789
1583409600000|2020-03-05 12:00:00|10640.5|10634.5|10633|10627|10648|10642|10630.5|10624.5|1203
1583413200000|2020-03-05 13:00:00|10633.5|10627.5|10618|10612|10636.5|10630.5|10605.5|10599.5|2058
1583416800000|2020-03-05 14:00:00|10617.5|10611.5|10612|10606|10644.5|10638.5|10595.5|10589.5|4548
1583420400000|2020-03-05 15:00:00|10611.5|10605.5|10609|10603|10635.5|10629.5|10594|10588|2554
1583424000000|2020-03-05 16:00:00|10609.5|10603.5|10617|10611|10635|10629|10607|10601|2485
1583427600000|2020-03-05 17:00:00|10617.5|10611.5|10576|10570|10620|10614|10576|10570|1934
1583431200000|2020-03-05 18:00:00|10575.5|10569.5|10606.6|10588.6|10606.6|10590.5|10563.5|10557.5|1920
1583434800000|2020-03-05 19:00:00|10606.3|10588.3|10553.9|10535.9|10607|10589|10540.6|10522.6|0
1583438400000|2020-03-05 20:00:00|10553.8|10535.8|10560.4|10542.4|10577|10559|10515.4|10497.4|0
1583442000000|2020-03-05 21:00:00|10557.4|10539.4|10560.3|10542.3|10562.7|10544.7|10529.9|10511.9|0
1583445600000|2020-03-05 22:00:00|10560.2|10542.2|10564.3|10546.3|10564.3|10546.3|10554.7|10536.7|0
1583449200000|2020-03-05 23:00:00|10564.5|10546.5|10575.5|10557.5|10575.5|10557.5|10546.1|10528.1|0
1583452800000|2020-03-06 00:00:00|10576.3|10558.3|10579.8|10561.8|10610.7|10592.7|10548.7|10530.7|0
1583456400000|2020-03-06 01:00:00|10579.6|10561.6|10491.2|10485.2|10579.8|10568.2|10476.2|10470.2|22453
1583460000000|2020-03-06 02:00:00|10490.7|10484.7|10470.2|10464.2|10503.7|10497.7|10450.7|10444.7|22587
1583463600000|2020-03-06 03:00:00|10470.7|10464.7|10468.7|10462.7|10489.7|10483.7|10446.7|10440.7|13953
1583467200000|2020-03-06 04:00:00|10476.4|10458.4|10477.6|10459.6|10495.4|10477.4|10470|10452|1
1583470800000|2020-03-06 05:00:00|10477.4|10459.4|10451.7|10445.7|10477.8|10469.2|10426.7|10420.7|13523
1583474400000|2020-03-06 06:00:00|10452.2|10446.2|10428.7|10422.7|10468.7|10462.7|10419.7|10413.7|14227
1583478000000|2020-03-06 07:00:00|10429.7|10423.7|10446.7|10440.7|10451.7|10445.7|10419.7|10413.7|19076
1583481600000|2020-03-06 08:00:00|10447.7|10441.7|10421.9|10403.9|10480.7|10474.7|10377.5|10359.5|19972
1583485200000|2020-03-06 09:00:00|10421.5|10403.5|10321.7|10315.7|10456.6|10438.6|10321.7|10315.7|6705
1583488800000|2020-03-06 10:00:00|10321.2|10315.2|10306.7|10300.7|10345.2|10339.2|10284.7|10278.7|4058
1583492400000|2020-03-06 11:00:00|10306.2|10300.2|10308.2|10302.2|10327.2|10321.2|10289.2|10283.2|2347
1583496000000|2020-03-06 12:00:00|10308.7|10302.7|10282.2|10276.2|10321.2|10315.2|10262.2|10256.2|1718
1583499600000|2020-03-06 13:00:00|10281.2|10275.2|10308.2|10302.2|10315.7|10309.7|10263.7|10257.7|2308
1583503200000|2020-03-06 14:00:00|10307.2|10301.2|10284.7|10278.7|10335.2|10329.2|10263.2|10257.2|5337
1583506800000|2020-03-06 15:00:00|10284.2|10278.2|10326.2|10320.2|10346.2|10340.2|10284.2|10278.2|5497
1583510400000|2020-03-06 16:00:00|10326.7|10320.7|10272.2|10266.2|10329.7|10323.7|10263.2|10257.2|4449
1583514000000|2020-03-06 17:00:00|10272.7|10266.7|10261.2|10255.2|10280.2|10274.2|10256.7|10250.7|2359
1583517600000|2020-03-06 18:00:00|10260.7|10254.7|10241.9|10223.9|10277.2|10271.2|10227.7|10221.7|4377
1583521200000|2020-03-06 19:00:00|10242.2|10224.2|10205.3|10187.3|10250.4|10232.4|10195.7|10177.7|0
1583524800000|2020-03-06 20:00:00|10204.7|10186.7|10301.9|10283.9|10332.1|10314.1|10185.1|10167.1|0
1583528400000|2020-03-06 21:00:00|10306.3|10288.3|10292.4|10274.4|10310.8|10292.8|10268|10250|0
1583704800000|2020-03-08 22:00:00|10022.2|9999.2|9980.3|9957.3|10032.7|10009.7|9939.9|9916.9|0
1583708400000|2020-03-08 23:00:00|9980.7|9957.7|9948.9|9925.9|10018.9|9995.9|9936.3|9913.3|0
1583712000000|2020-03-09 00:00:00|9949.3|9926.3|10022.2|9999.2|10022.6|9999.6|9718.2|9695.2|0
1583715600000|2020-03-09 01:00:00|10022.6|9999.6|9957.7|9946.7|10075.3|10061.2|9946.7|9935.7|36054
1583719200000|2020-03-09 02:00:00|9957.2|9946.2|10025.2|10014.2|10032.7|10021.7|9951.2|9940.2|27359
1583722800000|2020-03-09 03:00:00|10024.7|10013.7|10019.7|10008.7|10075.2|10064.2|10001.7|9990.7|19897
1583726400000|2020-03-09 04:00:00|10018.5|9995.5|9970.2|9947.2|10036.6|10013.6|9968.6|9945.6|0
1583730000000|2020-03-09 05:00:00|9973.5|9950.5|10019.7|10008.7|10033.2|10022.2|9973.5|9950.5|21408
1583733600000|2020-03-09 06:00:00|10019.2|10008.2|9988.2|9977.2|10033.7|10022.7|9983.2|9972.2|17145
1583737200000|2020-03-09 07:00:00|9987.7|9976.7|9943.2|9932.2|9997.2|9986.2|9882.7|9871.7|37789
1583740800000|2020-03-09 08:00:00|9944.2|9933.2|9955.1|9932.1|10031|10008|9880.3|9857.3|33350
1583744400000|2020-03-09 09:00:00|9958.4|9935.4|9982.7|9974.7|10062|10042|9938.5|9915.5|5261
1583748000000|2020-03-09 10:00:00|9981.7|9973.7|9953.2|9945.2|9982.2|9974.2|9935.2|9927.2|3002
1583751600000|2020-03-09 11:00:00|9953.7|9945.7|9887.2|9879.2|9953.7|9945.7|9882.7|9874.7|2344
1583755200000|2020-03-09 12:00:00|9889.2|9881.2|9851.2|9843.2|9911.2|9903.2|9851.2|9843.2|3208
1583758800000|2020-03-09 13:00:00|9850.7|9842.7|9868.7|9860.7|9911.2|9903.2|9732.7|9724.7|9465
1583762400000|2020-03-09 14:00:00|9868.2|9860.2|9871.2|9863.2|9960.2|9952.2|9856.2|9848.2|11277
1583766000000|2020-03-09 15:00:00|9870.2|9862.2|9946.7|9938.7|9967.7|9959.7|9856.7|9848.7|6903
1583769600000|2020-03-09 16:00:00|9946.2|9938.2|9932.2|9924.2|10009.2|10001.2|9903.2|9895.2|6073
1583773200000|2020-03-09 17:00:00|9931.2|9923.2|9875.7|9867.7|9957.2|9949.2|9859.2|9851.2|4118
1583776800000|2020-03-09 18:00:00|9876.2|9868.2|9913.2|9893.2|9920.7|9912.7|9841.7|9833.7|4461
1583780400000|2020-03-09 19:00:00|9913.9|9893.9|9880.2|9860.2|9973.4|9953.4|9880.2|9860.2|0
1583784000000|2020-03-09 20:00:00|9877.9|9857.9|9849.1|9829.1|9923.2|9903.2|9843.4|9823.4|0
1583787600000|2020-03-09 21:00:00|9850.7|9830.7|9853.7|9833.7|9855.9|9835.9|9836.4|9816.4|0
1583791200000|2020-03-09 22:00:00|9843.7|9823.7|9949.3|9929.3|9958.1|9938.1|9737.6|9717.6|0
1583794800000|2020-03-09 23:00:00|9949.7|9929.7|10046.8|10026.8|10088.1|10068.1|9947.7|9927.7|0
1583798400000|2020-03-10 00:00:00|10045.6|10025.6|10136.2|10116.2|10140|10120|9959.7|9939.7|0
1583802000000|2020-03-10 01:00:00|10137.9|10117.9|10054.5|10046.5|10161.9|10151.2|10048|10040|33102
1583805600000|2020-03-10 02:00:00|10054|10046|10014.5|10006.5|10071|10063|9953.5|9945.5|18633
1583809200000|2020-03-10 03:00:00|10013.5|10005.5|10221.5|10215.5|10221.5|10215.5|10001|9993|27100
1583812800000|2020-03-10 04:00:00|10219|10201|10240.9|10222.9|10249.2|10231.2|10194.4|10176.4|0
1583816400000|2020-03-10 05:00:00|10235.6|10217.6|10187.5|10181.5|10257|10251|10177.5|10171.5|27154
1583820000000|2020-03-10 06:00:00|10186|10180|10229|10223|10249.5|10243.5|10173|10167|14243
1583823600000|2020-03-10 07:00:00|10230|10224|10171|10165|10235|10229|10152|10146|23504
1583827200000|2020-03-10 08:00:00|10172|10166|10291.1|10273.1|10293.6|10275.6|10128.5|10122.5|22915
1583830800000|2020-03-10 09:00:00|10290.6|10272.6|10283.5|10277.5|10298.9|10286.5|10199|10193|4721
1583834400000|2020-03-10 10:00:00|10284|10278|10293.5|10287.5|10316.5|10310.5|10265|10259|3184
1583838000000|2020-03-10 11:00:00|10292.5|10286.5|10235.5|10229.5|10297|10291|10233|10227|2821
1583841600000|2020-03-10 12:00:00|10236|10230|10225.5|10219.5|10252.5|10246.5|10192|10186|4123
1583845200000|2020-03-10 13:00:00|10224|10218|10199.5|10193.5|10262.5|10256.5|10169|10163|4687
1583848800000|2020-03-10 14:00:00|10200|10194|10145.5|10139.5|10275.5|10269.5|10145.5|10139.5|8929
1583852400000|2020-03-10 15:00:00|10146.5|10140.5|10098.5|10092.5|10177|10171|10081|10075|8537
1583856000000|2020-03-10 16:00:00|10099|10093|10106.5|10100.5|10153.5|10147.5|10086|10080|5723
1583859600000|2020-03-10 17:00:00|10107|10101|10132.5|10126.5|10152|10146|10087|10081|3036
1583863200000|2020-03-10 18:00:00|10132|10126|10260.3|10242.3|10260.3|10242.3|10116.5|10110.5|2974
1583866800000|2020-03-10 19:00:00|10261|10243|10385.3|10367.3|10385.7|10367.7|10253.3|10235.3|0
1583870400000|2020-03-10 20:00:00|10383.6|10365.6|10385.3|10367.3|10389.1|10371.1|10328.1|10310.1|0
1583874000000|2020-03-10 21:00:00|10384.9|10366.9|10352.4|10334.4|10384.9|10366.9|10346.8|10328.8|0
1583877600000|2020-03-10 22:00:00|10331.3|10313.3|10262.4|10244.4|10361.7|10343.7|10247.4|10229.4|0
1583881200000|2020-03-10 23:00:00|10264.3|10246.3|10230.7|10212.7|10287.6|10269.6|10185.4|10167.4|0
1583884800000|2020-03-11 00:00:00|10231.1|10213.1|10199.9|10181.9|10268.5|10250.5|10163.4|10145.4|0
1583888400000|2020-03-11 01:00:00|10200.3|10182.3|10126.4|10120.4|10252|10234|10074.9|10068.9|25832
1583892000000|2020-03-11 02:00:00|10125.9|10119.9|10138.4|10132.4|10169.4|10163.4|10078.4|10072.4|16454
1583895600000|2020-03-11 03:00:00|10137.9|10131.9|10136.4|10130.4|10166.9|10160.9|10119.4|10113.4|9340
1583899200000|2020-03-11 04:00:00|10136.9|10130.9|10110.3|10092.3|10147.4|10130.9|10106.9|10088.9|1
1583902800000|2020-03-11 05:00:00|10108.8|10090.8|10046.4|10040.4|10114.9|10108.9|10028.4|10022.4|16333
1583906400000|2020-03-11 06:00:00|10047.4|10041.4|10037.4|10031.4|10096.4|10090.4|10036.4|10030.4|14246
1583910000000|2020-03-11 07:00:00|10036.4|10030.4|10057.4|10051.4|10074.4|10068.4|10001.4|9995.4|22357
1583913600000|2020-03-11 08:00:00|10056.4|10050.4|10141.2|10123.2|10184.2|10166.2|10011.5|9993.5|15689
1583917200000|2020-03-11 09:00:00|10141.1|10123.1|10056.4|10050.4|10151.3|10133.3|10044.4|10038.4|3406
1583920800000|2020-03-11 10:00:00|10055.9|10049.9|10056.9|10050.9|10067.9|10061.9|10023.4|10017.4|2195
1583924400000|2020-03-11 11:00:00|10056.4|10050.4|10029.4|10023.4|10065.4|10059.4|10011.9|10005.9|1787
1583928000000|2020-03-11 12:00:00|10028.9|10022.9|9977.4|9971.4|10046.9|10040.9|9974.4|9968.4|3144
1583931600000|2020-03-11 13:00:00|9976.9|9970.9|10037.4|10031.4|10047.9|10041.9|9972.9|9966.9|3047
1583935200000|2020-03-11 14:00:00|10036.9|10030.9|10019.9|10013.9|10063.4|10057.4|10006.9|10000.9|3232
1583938800000|2020-03-11 15:00:00|10021.4|10015.4|10005.4|9999.4|10044.4|10038.4|9982.9|9976.9|2828
1583942400000|2020-03-11 16:00:00|10004.9|9998.9|9996.9|9990.9|10036.9|10030.9|9976.9|9970.9|3785
1583946000000|2020-03-11 17:00:00|9996.4|9990.4|9988.9|9982.9|10019.4|10013.4|9973.4|9967.4|2928
1583949600000|2020-03-11 18:00:00|9989.4|9983.4|9932.9|9914.9|9997.9|9991.9|9932.6|9914.6|1920
1583953200000|2020-03-11 19:00:00|9932.8|9914.8|9930.1|9912.1|9982.9|9964.9|9864.9|9846.9|0
1583956800000|2020-03-11 20:00:00|9929.2|9911.2|9923.5|9905.5|9954.9|9936.9|9907.8|9889.8|0
1583960400000|2020-03-11 21:00:00|9923.4|9905.4|9922.7|9904.7|9925|9907|9899.3|9881.3|0
1583964000000|2020-03-11 22:00:00|9926.4|9908.4|10018|10000|10033.6|10015.6|9916|9898|0
1583967600000|2020-03-11 23:00:00|10013|9995|9925.1|9907.1|10017.6|9999.6|9909.4|9891.4|0
1583971200000|2020-03-12 00:00:00|9925.5|9907.5|9925.4|9907.4|9954.7|9936.7|9872.6|9854.6|0
1583974800000|2020-03-12 01:00:00|9925.8|9907.8|9669.7|9663.7|9942.5|9924.5|9662.2|9656.2|35292
1583978400000|2020-03-12 02:00:00|9669.2|9663.2|9692.2|9686.2|9771.7|9765.7|9584.2|9578.2|34958
1583982000000|2020-03-12 03:00:00|9691.2|9685.2|9654.2|9648.2|9733.7|9727.7|9653.2|9647.2|16746
1583985600000|2020-03-12 04:00:00|9655.3|9637.3|9738.9|9720.9|9825.7|9807.7|9652.9|9634.9|0
1583989200000|2020-03-12 05:00:00|9721.5|9703.5|9708.2|9702.2|9769.7|9763.7|9663.2|9657.2|18485
1583992800000|2020-03-12 06:00:00|9707.7|9701.7|9693.2|9687.2|9707.7|9701.7|9673.7|9667.7|11018
1583996400000|2020-03-12 07:00:00|9693.7|9687.7|9710.2|9704.2|9729.2|9723.2|9672.7|9666.7|27146
1584000000000|2020-03-12 08:00:00|9710.7|9704.7|9580.5|9562.5|9737.2|9731.2|9526|9508|28705
1584003600000|2020-03-12 09:00:00|9580.1|9562.1|9594.7|9588.7|9614.7|9608.7|9537.7|9531.7|5924
1584007200000|2020-03-12 10:00:00|9593.7|9587.7|9611.7|9605.7|9614.2|9608.2|9562.7|9556.7|2607
1584010800000|2020-03-12 11:00:00|9610.2|9604.2|9530.7|9524.7|9613.2|9607.2|9525.7|9519.7|2764
1584014400000|2020-03-12 12:00:00|9531.2|9525.2|9341.7|9333.7|9539.7|9533.7|9292.2|9284.2|7922
1584018000000|2020-03-12 13:00:00|9341.2|9333.2|9260.7|9252.7|9351.2|9343.2|9167.7|9159.7|14345
1584021600000|2020-03-12 14:00:00|9259.2|9251.2|9283.2|9275.2|9301.7|9293.7|9180.7|9172.7|12277
1584025200000|2020-03-12 15:00:00|9282.2|9274.2|9161.2|9153.2|9282.2|9274.2|9161.2|9153.2|6934
1584028800000|2020-03-12 16:00:00|9161.7|9153.7|9267.7|9259.7|9271.7|9263.7|9161.7|9153.7|2847
1584032400000|2020-03-12 17:00:00|9267.2|9259.2|9221.7|9213.7|9360.2|9352.2|9161.2|9153.2|8033
1584036000000|2020-03-12 18:00:00|9222.2|9214.2|9136.1|9116.1|9232.2|9224.2|9136.1|9116.1|3366
1584039600000|2020-03-12 19:00:00|9137.5|9117.5|9108|9082.6|9256.5|9231.1|9101.7|9076.3|0
1584043200000|2020-03-12 20:00:00|9107.6|9082.2|9044.1|9018.7|9147.7|9122.3|9009|8983.6|0
1584046800000|2020-03-12 21:00:00|9043.9|9018.5|8991.4|8966|9055.8|9030.4|8937.7|8912.3|0
1584050400000|2020-03-12 22:00:00|8979.6|8954.2|9080|9054.6|9149.7|9124.3|8944.4|8919|0
1584054000000|2020-03-12 23:00:00|9080.4|9055|9015.6|8990.2|9115.6|9090.2|8980.9|8955.5|0
1584057600000|2020-03-13 00:00:00|9016|8990.6|9088.6|9063.2|9132.2|9106.8|9015.2|8989.8|0
1584061200000|2020-03-13 01:00:00|9089.5|9064.1|9102.2|9094.2|9127.2|9119.2|8863.2|8855.2|49362
1584064800000|2020-03-13 02:00:00|9102.7|9094.7|9236.7|9228.7|9270.2|9262.2|9076.2|9068.2|41400
1584068400000|2020-03-13 03:00:00|9236.2|9228.2|9120.2|9112.2|9236.2|9228.2|9109.2|9101.2|23529
1584072000000|2020-03-13 04:00:00|9121.7|9096.3|9412.8|9387.4|9447|9421.6|9113.5|9088.1|0
1584075600000|2020-03-13 05:00:00|9448.3|9422.9|9435.7|9427.7|9720.2|9712.2|9309.7|9301.7|57899
1584079200000|2020-03-13 06:00:00|9437.7|9429.7|9493.7|9485.7|9540.2|9532.2|9345.7|9337.7|17070
1584082800000|2020-03-13 07:00:00|9494.2|9486.2|9653.7|9645.7|9696.7|9688.7|9440.2|9432.2|35654
1584086400000|2020-03-13 08:00:00|9650.7|9642.7|9532.8|9507.4|9668.7|9660.7|9482.4|9457|22982
1584090000000|2020-03-13 09:00:00|9532.4|9507|9687.7|9679.7|9701.7|9693.7|9490.5|9465.1|5064
1584093600000|2020-03-13 10:00:00|9687.2|9679.2|9694.7|9686.7|9716.7|9708.7|9670.2|9662.2|3597
1584097200000|2020-03-13 11:00:00|9694.2|9686.2|9861.2|9853.2|9861.7|9853.7|9693.7|9685.7|4843
1584100800000|2020-03-13 12:00:00|9861.7|9853.7|9894.2|9886.2|10003.2|9995.2|9843.7|9835.7|7051
1584104400000|2020-03-13 13:00:00|9894.7|9886.7|9624.2|9616.2|9897.7|9889.7|9596.7|9588.7|10126
1584108000000|2020-03-13 14:00:00|9622.2|9614.2|9510.7|9502.7|9714.2|9706.2|9498.2|9490.2|7057
1584111600000|2020-03-13 15:00:00|9508.7|9500.7|9426.7|9418.7|9576.2|9568.2|9336.7|9328.7|8034
1584115200000|2020-03-13 16:00:00|9427.2|9419.2|9447.7|9439.7|9533.7|9525.7|9351.7|9343.7|10652
1584118800000|2020-03-13 17:00:00|9447.2|9439.2|9570.7|9562.7|9594.2|9586.2|9443.2|9435.2|4506
1584122400000|2020-03-13 18:00:00|9569.7|9561.7|9546.2|9520.8|9576.2|9568.2|9471.2|9463.2|3987
1584126000000|2020-03-13 19:00:00|9545.4|9520|9806.4|9781|9810|9784.6|9466.6|9441.2|0
1584129600000|2020-03-13 20:00:00|9807.3|9781.9|9733.7|9708.3|9850.2|9824.8|9721.8|9696.4|0
1584309600000|2020-03-15 22:00:00|9556.3|9530.9|9435|9409.6|9575.7|9550.3|9424.6|9399.2|0
1584313200000|2020-03-15 23:00:00|9445|9419.6|9454.7|9429.3|9454.7|9429.3|9443.3|9417.9|0
1584316800000|2020-03-16 00:00:00|9455.4|9430|9448.1|9422.7|9470.7|9445.3|9323.2|9297.8|0
1584320400000|2020-03-16 01:00:00|9449|9423.6|9427.4|9419.4|9455.6|9446.9|9244.2|9236.2|31015
1584324000000|2020-03-16 02:00:00|9428.4|9420.4|9432.4|9424.4|9432.9|9424.9|9320.9|9312.9|19598
1584327600000|2020-03-16 03:00:00|9431.9|9423.9|9379.4|9371.4|9442.4|9434.4|9366.9|9358.9|13844
1584331200000|2020-03-16 04:00:00|9381.7|9356.3|9344.7|9319.3|9410.1|9384.7|9337.9|9312.5|0
1584334800000|2020-03-16 05:00:00|9352.9|9344.9|9257.4|9249.4|9365.9|9357.9|9245.4|9237.4|24247
1584338400000|2020-03-16 06:00:00|9255.9|9247.9|9190.4|9182.4|9274.9|9266.9|9183.9|9175.9|22190
1584342000000|2020-03-16 07:00:00|9189.4|9181.4|9193.4|9185.4|9209.9|9201.9|9075.9|9067.9|34954
1584345600000|2020-03-16 08:00:00|9190.9|9182.9|9239|9213.6|9293.4|9285.4|8969.4|8944|36283
1584349200000|2020-03-16 09:00:00|9246.8|9221.4|8953.4|8945.4|9257.2|9231.8|8922.9|8914.9|6309
1584352800000|2020-03-16 10:00:00|8952.9|8944.9|8873.9|8865.9|8954.4|8946.4|8859.4|8851.4|4759
1584356400000|2020-03-16 11:00:00|8874.9|8866.9|8767.4|8759.4|8891.4|8883.4|8755.4|8747.4|3355
1584360000000|2020-03-16 12:00:00|8767.9|8759.9|8671.9|8663.9|8898.4|8890.4|8671.9|8663.9|4609
1584363600000|2020-03-16 13:00:00|8672.9|8664.9|8819.4|8811.4|8848.9|8840.9|8669.9|8661.9|3742
1584367200000|2020-03-16 14:00:00|8819.9|8811.9|8865.4|8857.4|8984.4|8976.4|8725.9|8717.9|10889
1584370800000|2020-03-16 15:00:00|8863.9|8855.9|9026.4|9018.4|9107.9|9099.9|8834.9|8826.9|7306
1584374400000|2020-03-16 16:00:00|9025.9|9017.9|8871.9|8863.9|9051.9|9043.9|8853.9|8845.9|3492
1584378000000|2020-03-16 17:00:00|8871.4|8863.4|8861.4|8853.4|8908.4|8900.4|8836.4|8828.4|3392
1584381600000|2020-03-16 18:00:00|8860.9|8852.9|8897.6|8872.2|8919.4|8911.4|8785.4|8777.4|5469
1584385200000|2020-03-16 19:00:00|8898.5|8873.1|8857.2|8831.8|8935.1|8909.7|8772.8|8747.4|2
1584388800000|2020-03-16 20:00:00|8849.7|8824.3|8881.4|8856|8952.4|8927|8818.5|8793.1|0
1584392400000|2020-03-16 21:00:00|8864.7|8839.3|8828.1|8802.7|8867.5|8842.1|8803.9|8778.5|0
1584396000000|2020-03-16 22:00:00|8847.9|8822.5|8874.2|8848.8|8946.8|8921.4|8796.6|8771.2|0
1584399600000|2020-03-16 23:00:00|8873.8|8848.4|8935.7|8910.3|8961.9|8936.5|8873.8|8848.4|0
1584403200000|2020-03-17 00:00:00|8934.9|8909.5|8993.9|8968.5|9022.5|8997.1|8841.5|8816.1|0
1584406800000|2020-03-17 01:00:00|8993.4|8968|9088.9|9080.9|9335.9|9327.9|8988.4|8963|36732
1584410400000|2020-03-17 02:00:00|9089.9|9081.9|9105.9|9097.9|9171.9|9163.9|8925.9|8917.9|29268
1584414000000|2020-03-17 03:00:00|9106.4|9098.4|9226.9|9218.9|9226.9|9218.9|9094.9|9086.9|13605
1584417600000|2020-03-17 04:00:00|9229.2|9203.8|9274.5|9249.1|9278.9|9253.5|9183.8|9158.4|0
1584421200000|2020-03-17 05:00:00|9275.9|9250.5|9098.9|9090.9|9277.8|9264.9|9074.9|9066.9|19283
1584424800000|2020-03-17 06:00:00|9101.4|9093.4|9138.4|9130.4|9160.4|9152.4|9058.9|9050.9|13727
1584428400000|2020-03-17 07:00:00|9137.9|9129.9|9235.4|9227.4|9248.4|9240.4|9131.9|9123.9|23465
1584432000000|2020-03-17 08:00:00|9233.9|9225.9|8908.3|8882.9|9236.4|9228.4|8833|8807.6|21850
1584435600000|2020-03-17 09:00:00|8912|8886.6|8852.4|8844.4|9007.3|8981.9|8762.9|8754.9|9729
1584439200000|2020-03-17 10:00:00|8852.9|8844.9|8996.9|8988.9|8996.9|8988.9|8818.4|8810.4|6640
1584442800000|2020-03-17 11:00:00|8998.4|8990.4|8864.9|8856.9|8998.4|8990.4|8861.9|8853.9|2435
1584446400000|2020-03-17 12:00:00|8863.9|8855.9|8929.4|8921.4|8941.4|8933.4|8845.4|8837.4|2620
1584450000000|2020-03-17 13:00:00|8929.9|8921.9|8857.9|8849.9|9017.9|9009.9|8849.9|8841.9|4628
1584453600000|2020-03-17 14:00:00|8857.4|8849.4|9027.9|9019.9|9037.4|9029.4|8835.9|8827.9|5161
1584457200000|2020-03-17 15:00:00|9028.9|9020.9|9188.4|9180.4|9201.9|9193.9|9009.4|9001.4|5776
1584460800000|2020-03-17 16:00:00|9187.4|9179.4|9131.9|9123.9|9268.4|9260.4|9058.9|9050.9|5905
1584464400000|2020-03-17 17:00:00|9132.4|9124.4|9143.9|9135.9|9171.9|9163.9|9047.9|9039.9|3145
1584468000000|2020-03-17 18:00:00|9143.4|9135.4|9198.3|9172.9|9249.4|9241.4|9123.4|9115.4|3124
1584471600000|2020-03-17 19:00:00|9198.7|9173.3|9289.2|9263.8|9289.2|9263.8|9107.1|9081.7|0
1584475200000|2020-03-17 20:00:00|9290.1|9264.7|9143.1|9117.7|9315.3|9289.9|9141.1|9115.7|0
1584478800000|2020-03-17 21:00:00|9144.7|9119.3|9132.3|9106.9|9155.3|9129.9|9109.6|9084.2|0
1584482400000|2020-03-17 22:00:00|9120.9|9095.5|9064.4|9039|9177.7|9152.3|9030.5|9005.1|0
1584486000000|2020-03-17 23:00:00|9064|9038.6|8941.1|8915.7|9076.7|9051.3|8892.6|8867.2|0
1584489600000|2020-03-18 00:00:00|8942.7|8917.3|8970.3|8944.9|9050.1|9024.7|8926.1|8900.7|0
1584493200000|2020-03-18 01:00:00|8967.5|8942.1|9186.4|9178.4|9233.9|9225.9|8933.4|8908|21583
1584496800000|2020-03-18 02:00:00|9186.9|9178.9|9243.3|9235.3|9263.8|9255.8|9132.4|9124.4|17452
1584500400000|2020-03-18 03:00:00|9243.8|9235.8|9187.3|9179.3|9255.8|9247.8|9171.8|9163.8|11702
1584504000000|2020-03-18 04:00:00|9199|9173.6|9192.4|9167|9216|9190.6|9156.6|9131.2|10
1584507600000|2020-03-18 05:00:00|9193.4|9168|9005.3|8997.3|9200.3|9192.3|8989.3|8981.3|26974
1584511200000|2020-03-18 06:00:00|9004.8|8996.8|8827.8|8819.8|9034.3|9026.3|8795.3|8787.3|28551
1584514800000|2020-03-18 07:00:00|8827.3|8819.3|8793.3|8785.3|8859.3|8851.3|8707.8|8699.8|37159
1584518400000|2020-03-18 08:00:00|8793.8|8785.8|8679|8653.6|8864.3|8856.3|8677.1|8651.7|26863
1584522000000|2020-03-18 09:00:00|8682.6|8657.2|8716.8|8708.8|8771.8|8763.8|8658.3|8642.8|6002
1584525600000|2020-03-18 10:00:00|8716.3|8708.3|8618.3|8610.3|8726.3|8718.3|8594.3|8586.3|4760
1584529200000|2020-03-18 11:00:00|8618.8|8610.8|8670.8|8662.8|8687.3|8679.3|8565.8|8557.8|4855
1584532800000|2020-03-18 12:00:00|8673.8|8665.8|8644.3|8636.3|8675.3|8667.3|8607.8|8599.8|2505
1584536400000|2020-03-18 13:00:00|8642.3|8634.3|8789.8|8781.8|8802.3|8794.3|8556.8|8548.8|11691
1584540000000|2020-03-18 14:00:00|8789.3|8781.3|8739.8|8731.8|8854.8|8846.8|8738.3|8730.3|8315
1584543600000|2020-03-18 15:00:00|8738.3|8730.3|8761.3|8753.3|8783.3|8775.3|8687.8|8679.8|4634
1584547200000|2020-03-18 16:00:00|8760.8|8752.8|8600.8|8592.8|8770.3|8762.3|8597.8|8589.8|5594
1584550800000|2020-03-18 17:00:00|8600.3|8592.3|8585.8|8577.8|8645.8|8637.8|8531.3|8523.3|5793
1584554400000|2020-03-18 18:00:00|8588.3|8580.3|8655.1|8629.7|8655.4|8632.8|8499.8|8491.8|3640
1584558000000|2020-03-18 19:00:00|8655.8|8630.4|8787.7|8762.3|8801.1|8775.7|8574.3|8548.9|0
1584561600000|2020-03-18 20:00:00|8753.5|8728.1|8838.5|8813.1|8852.4|8827|8668.1|8642.7|0
1584565200000|2020-03-18 21:00:00|8838.4|8813|8824.2|8798.8|8838.9|8813.5|8807.1|8781.7|0
1584568800000|2020-03-18 22:00:00|8829.2|8803.8|8948.6|8923.2|9010.3|8984.9|8709|8683.6|0
1584572400000|2020-03-18 23:00:00|8949.4|8924|8964|8938.6|9013.6|8988.2|8862.5|8837.1|0
1584576000000|2020-03-19 00:00:00|8963.2|8937.8|8875.7|8850.3|9002.1|8976.7|8852.6|8827.2|0
1584579600000|2020-03-19 01:00:00|8872.9|8847.5|8534.8|8526.8|8885.7|8860.3|8534.3|8526.3|26471
1584583200000|2020-03-19 02:00:00|8533.8|8525.8|8267.3|8259.3|8560.8|8552.8|8266.3|8258.3|34122
1584586800000|2020-03-19 03:00:00|8268.8|8260.8|8349.8|8341.8|8525.3|8517.3|8251.8|8243.8|32402
1584590400000|2020-03-19 04:00:00|8343.4|8318|8367.2|8341.8|8433.6|8408.2|8310|8284.6|1
1584594000000|2020-03-19 05:00:00|8360.9|8335.5|8459.3|8451.3|8499.8|8491.8|8309.8|8301.8|31790
1584597600000|2020-03-19 06:00:00|8457.8|8449.8|8526.3|8518.3|8615.8|8607.8|8450.8|8442.8|19365
1584601200000|2020-03-19 07:00:00|8561.8|8553.8|8592.3|8584.3|8651.3|8643.3|8536.3|8528.3|21402
1584604800000|2020-03-19 08:00:00|8591.8|8583.8|8647.6|8622.2|8709|8683.6|8504.8|8496.8|27555
1584608400000|2020-03-19 09:00:00|8649.4|8624|8611.8|8603.8|8705.8|8697.8|8580.8|8572.8|5646
1584612000000|2020-03-19 10:00:00|8611.3|8603.3|8624.3|8616.3|8635.3|8627.3|8548.3|8540.3|4201
1584615600000|2020-03-19 11:00:00|8623.3|8615.3|8528.3|8520.3|8651.8|8643.8|8520.3|8512.3|4622
1584619200000|2020-03-19 12:00:00|8528.8|8520.8|8591.3|8583.3|8600.8|8592.8|8496.3|8488.3|3580
1584622800000|2020-03-19 13:00:00|8592.3|8584.3|8567.8|8559.8|8657.3|8649.3|8498.8|8490.8|6602
1584626400000|2020-03-19 14:00:00|8567.3|8559.3|8609.8|8601.8|8672.3|8664.3|8522.3|8514.3|7887
1584630000000|2020-03-19 15:00:00|8608.3|8600.3|8683.3|8675.3|8762.8|8754.8|8601.3|8593.3|5643
1584633600000|2020-03-19 16:00:00|8683.8|8675.8|8764.8|8756.8|8778.8|8770.8|8654.8|8646.8|6969
1584637200000|2020-03-19 17:00:00|8764.3|8756.3|8789.3|8781.3|8817.3|8809.3|8734.8|8726.8|2968
1584640800000|2020-03-19 18:00:00|8789.8|8781.8|8829.3|8803.9|8867.8|8859.8|8754.3|8746.3|3381
1584644400000|2020-03-19 19:00:00|8828.9|8803.5|8752.5|8727.1|8828.9|8803.5|8714.3|8688.9|0
1584648000000|2020-03-19 20:00:00|8752.3|8726.9|8653.3|8627.9|8755.9|8730.5|8625.1|8599.7|0
1584651600000|2020-03-19 21:00:00|8653.5|8628.1|8647.2|8621.8|8665|8639.6|8634.6|8609.2|0
1584655200000|2020-03-19 22:00:00|8647.5|8622.1|8597.1|8571.7|8686.5|8661.1|8588.5|8563.1|0
1584658800000|2020-03-19 23:00:00|8595.9|8570.5|8672.5|8647.1|8680.3|8654.9|8581|8555.6|0
1584662400000|2020-03-20 00:00:00|8673.7|8648.3|8648.3|8622.9|8728.4|8703|8628.7|8603.3|0
1584666000000|2020-03-20 01:00:00|8648.1|8622.7|8888.1|8880.1|8908.1|8900.1|8640.1|8614.7|21512
1584669600000|2020-03-20 02:00:00|8888.6|8880.6|8894.6|8886.6|8971.1|8963.1|8845.1|8837.1|20472
1584673200000|2020-03-20 03:00:00|8893.1|8885.1|8846.1|8838.1|8895.6|8887.6|8816.1|8808.1|15112
1584676800000|2020-03-20 04:00:00|8869.1|8843.7|8919.5|8894.1|8970.3|8944.9|8862.1|8836.7|0
1584680400000|2020-03-20 05:00:00|8920.5|8895.1|8896.6|8888.6|8921.5|8896.1|8801.6|8793.6|27880
1584684000000|2020-03-20 06:00:00|8897.1|8889.1|9040.1|9032.1|9082.1|9074.1|8882.6|8874.6|22955
1584687600000|2020-03-20 07:00:00|9041.1|9033.1|9130.1|9122.1|9130.6|9122.6|9000.1|8992.1|29069
1584691200000|2020-03-20 08:00:00|9129.6|9121.6|9265.3|9239.9|9269.4|9244|9105.1|9097.1|32343
1584694800000|2020-03-20 09:00:00|9261.7|9236.3|9253.6|9245.6|9311.4|9286|9172.1|9164.1|6425
1584698400000|2020-03-20 10:00:00|9254.6|9246.6|9211.1|9203.1|9297.1|9289.1|9194.6|9186.6|3578
1584702000000|2020-03-20 11:00:00|9209.6|9201.6|9138.1|9130.1|9210.6|9202.6|9110.1|9102.1|5000
1584705600000|2020-03-20 12:00:00|9139.6|9131.6|9101.6|9093.6|9178.1|9170.1|9099.1|9091.1|3383
1584709200000|2020-03-20 13:00:00|9099.1|9091.1|9050.6|9042.6|9136.1|9128.1|8990.1|8982.1|6264
1584712800000|2020-03-20 14:00:00|9049.1|9041.1|9141.6|9133.6|9147.1|9139.1|9038.1|9030.1|4360
1584716400000|2020-03-20 15:00:00|9142.1|9134.1|9001.1|8993.1|9154.6|9146.6|8972.1|8964.1|8041
1584720000000|2020-03-20 16:00:00|9000.1|8992.1|9002.6|8994.6|9050.1|9042.1|8944.6|8936.6|7386
1584723600000|2020-03-20 17:00:00|9002.1|8994.1|8981.1|8973.1|9039.6|9031.6|8945.1|8937.1|3530
1584727200000|2020-03-20 18:00:00|8980.6|8972.6|8844.7|8819.3|9028.6|9020.6|8840.6|8819.3|2478
1584730800000|2020-03-20 19:00:00|8845.1|8819.7|8765.5|8740.1|8876.2|8850.8|8751.1|8725.7|0
1584734400000|2020-03-20 20:00:00|8766.4|8741|8733.1|8707.7|8797.6|8772.2|8704.8|8679.4|0
1584914400000|2020-03-22 22:00:00|8491.7|8466.3|8463.1|8437.7|8497|8471.6|8432.3|8406.9|0
1584918000000|2020-03-22 23:00:00|8482.8|8457.4|8557.8|8532.4|8643.9|8618.5|8476.2|8450.8|0
1584921600000|2020-03-23 00:00:00|8559.5|8534.1|8568|8542.6|8614.1|8588.7|8484.6|8459.2|0
1584925200000|2020-03-23 01:00:00|8568.9|8543.5|8819.7|8811.7|8827.2|8819.2|8542.3|8516.9|26365
1584928800000|2020-03-23 02:00:00|8817.2|8809.2|8793.2|8785.2|8819.7|8811.7|8719.2|8711.2|16413
1584932400000|2020-03-23 03:00:00|8794.7|8786.7|8816.2|8808.2|8880.7|8872.7|8780.7|8772.7|16203
1584936000000|2020-03-23 04:00:00|8830.9|8805.5|8884.7|8859.3|8886.5|8861.1|8809.3|8783.9|0
1584939600000|2020-03-23 05:00:00|8860.2|8852.2|8779.7|8771.7|8881.7|8873.7|8734.7|8726.7|14850
1584943200000|2020-03-23 06:00:00|8778.7|8770.7|8772.2|8764.2|8819.2|8811.2|8732.7|8724.7|12669
1584946800000|2020-03-23 07:00:00|8771.7|8763.7|8758.7|8750.7|8813.7|8805.7|8719.2|8711.2|21909
1584950400000|2020-03-23 08:00:00|8759.2|8751.2|8716|8690.6|8808.2|8800.2|8688.5|8663.1|28296
1584954000000|2020-03-23 09:00:00|8716.9|8691.5|8787.2|8779.2|8808.2|8800.2|8714.7|8689.3|4852
1584957600000|2020-03-23 10:00:00|8786.7|8778.7|8809.2|8801.2|8820.2|8812.2|8761.2|8753.2|1944
1584961200000|2020-03-23 11:00:00|8809.7|8801.7|8743.7|8735.7|8811.2|8803.2|8726.2|8718.2|1809
1584964800000|2020-03-23 12:00:00|8742.2|8734.2|9082.2|9074.2|9142.2|9134.2|8740.2|8732.2|9393
1584968400000|2020-03-23 13:00:00|9080.7|9072.7|8962.7|8954.7|9091.7|9083.7|8847.2|8839.2|6845
1584972000000|2020-03-23 14:00:00|8960.2|8952.2|8857.2|8849.2|8980.2|8972.2|8843.7|8835.7|4196
1584975600000|2020-03-23 15:00:00|8856.2|8848.2|8803.2|8795.2|8888.7|8880.7|8734.2|8726.2|4059
1584979200000|2020-03-23 16:00:00|8801.7|8793.7|8922.2|8914.2|8948.7|8940.7|8763.7|8755.7|5042
1584982800000|2020-03-23 17:00:00|8922.7|8914.7|8884.2|8876.2|8993.2|8985.2|8853.7|8845.7|2581
1584986400000|2020-03-23 18:00:00|8884.7|8876.7|8867.6|8842.2|8926.7|8918.7|8838.7|8830.7|2274
1584990000000|2020-03-23 19:00:00|8869.1|8843.7|8819.6|8794.2|8894.8|8869.4|8787.4|8762|0
1584993600000|2020-03-23 20:00:00|8820|8794.6|8856.8|8831.4|8874.4|8849|8782.1|8756.7|0
1584997200000|2020-03-23 21:00:00|8856.9|8831.5|8899.7|8874.3|8914.4|8889|8855.3|8829.9|0
1585000800000|2020-03-23 22:00:00|8911.6|8886.2|8993.2|8967.8|9027.6|9002.2|8908.6|8883.2|0
1585004400000|2020-03-23 23:00:00|8992.8|8967.4|8978.8|8953.4|9082.3|9056.9|8978.8|8953.4|0
1585008000000|2020-03-24 00:00:00|8979.2|8953.8|9012.5|8987.1|9039.3|9013.9|8941.7|8916.3|0
1585011600000|2020-03-24 01:00:00|9014.1|8988.7|9175.1|9167.1|9185.6|9177.6|9002.8|8977.4|32808
1585015200000|2020-03-24 02:00:00|9174.1|9166.1|9176.1|9168.1|9190.6|9182.6|9094.1|9086.1|30743
1585018800000|2020-03-24 03:00:00|9176.6|9168.6|9119.1|9111.1|9179.6|9171.6|9074.1|9066.1|16985
1585022400000|2020-03-24 04:00:00|9116.9|9091.5|9149.1|9123.7|9179|9153.6|9083.2|9057.8|0
1585026000000|2020-03-24 05:00:00|9150.3|9124.9|9139.6|9131.6|9171.1|9163.1|9075.1|9067.1|23919
1585029600000|2020-03-24 06:00:00|9139.1|9131.1|9210.1|9202.1|9249.6|9241.6|9136.6|9128.6|29625
1585033200000|2020-03-24 07:00:00|9210.6|9202.6|9199.6|9191.6|9235.6|9227.6|9178.1|9170.1|28832
1585036800000|2020-03-24 08:00:00|9200.6|9192.6|9281.9|9256.5|9283.1|9257.7|9196.6|9182.1|34953
1585040400000|2020-03-24 09:00:00|9281.7|9256.3|9394.6|9386.6|9396.1|9388.1|9250.3|9224.9|4388
1585044000000|2020-03-24 10:00:00|9394.1|9386.1|9387.6|9379.6|9424.1|9416.1|9369.6|9361.6|3189
1585047600000|2020-03-24 11:00:00|9386.1|9378.1|9341.1|9333.1|9394.1|9386.1|9326.6|9318.6|3227
1585051200000|2020-03-24 12:00:00|9342.1|9334.1|9328.6|9320.6|9342.1|9334.1|9265.6|9257.6|3500
1585054800000|2020-03-24 13:00:00|9329.1|9321.1|9328.6|9320.6|9390.6|9382.6|9307.1|9299.1|4259
1585058400000|2020-03-24 14:00:00|9327.6|9319.6|9335.6|9327.6|9377.1|9369.1|9307.6|9299.6|3027
1585062000000|2020-03-24 15:00:00|9335.1|9327.1|9416.1|9408.1|9416.1|9408.1|9332.6|9324.6|6064
1585065600000|2020-03-24 16:00:00|9415.6|9407.6|9414.1|9406.1|9469.6|9461.6|9394.1|9386.1|3863
1585069200000|2020-03-24 17:00:00|9413.6|9405.6|9379.1|9371.1|9424.1|9416.1|9368.6|9360.6|2494
1585072800000|2020-03-24 18:00:00|9379.6|9371.6|9433.7|9408.3|9433.9|9408.5|9348.6|9340.6|1363
1585076400000|2020-03-24 19:00:00|9433.6|9408.2|9510.8|9485.4|9516.1|9490.7|9407.9|9382.5|0
1585080000000|2020-03-24 20:00:00|9509.9|9484.5|9524.5|9499.1|9534.1|9508.7|9466.4|9441|0
1585083600000|2020-03-24 21:00:00|9524.6|9499.2|9514.5|9489.1|9529.3|9503.9|9484|9458.6|0
1585087200000|2020-03-24 22:00:00|9526.7|9501.3|9573.8|9548.4|9616.4|9591|9475.8|9450.4|0
1585090800000|2020-03-24 23:00:00|9573|9547.6|9471.8|9446.4|9573.4|9548|9428.9|9403.5|0
1585094400000|2020-03-25 00:00:00|9471.4|9446|9407.2|9381.8|9510.8|9485.4|9385.7|9360.3|0
1585098000000|2020-03-25 01:00:00|9406.7|9381.3|9463.3|9455.3|9537.8|9529.8|9390.3|9380.7|25659
1585101600000|2020-03-25 02:00:00|9463.8|9455.8|9424.3|9416.3|9469.8|9461.8|9338.3|9330.3|31199
1585105200000|2020-03-25 03:00:00|9425.3|9417.3|9389.8|9381.8|9438.3|9430.3|9372.3|9364.3|14361
1585108800000|2020-03-25 04:00:00|9392.1|9366.7|9410|9384.6|9422.5|9397.1|9309.8|9284.4|1
1585112400000|2020-03-25 05:00:00|9372.3|9364.3|9480.8|9472.8|9482.3|9474.3|9347.3|9339.3|38554
1585116000000|2020-03-25 06:00:00|9481.8|9473.8|9486.3|9478.3|9513.3|9505.3|9460.3|9452.3|24034
1585119600000|2020-03-25 07:00:00|9487.8|9479.8|9570.3|9562.3|9576.8|9568.8|9476.3|9468.3|37832
1585123200000|2020-03-25 08:00:00|9569.8|9561.8|9595.2|9569.8|9608.2|9582.8|9516.2|9490.8|42337
1585126800000|2020-03-25 09:00:00|9596.2|9570.8|9608.3|9600.3|9659.3|9651.3|9584.8|9561.5|6356
1585130400000|2020-03-25 10:00:00|9607.8|9599.8|9384.3|9376.3|9609.3|9601.3|9376.3|9368.3|5976
1585134000000|2020-03-25 11:00:00|9385.8|9377.8|9427.3|9419.3|9482.3|9474.3|9384.8|9376.8|3916
1585137600000|2020-03-25 12:00:00|9430.3|9422.3|9455.8|9447.8|9472.3|9464.3|9413.3|9405.3|1505
1585141200000|2020-03-25 13:00:00|9456.3|9448.3|9443.3|9435.3|9530.8|9522.8|9416.3|9408.3|5151
1585144800000|2020-03-25 14:00:00|9443.8|9435.8|9488.8|9480.8|9496.3|9488.3|9398.8|9390.8|4373
1585148400000|2020-03-25 15:00:00|9489.3|9481.3|9460.8|9452.8|9515.8|9507.8|9430.3|9422.3|5014
1585152000000|2020-03-25 16:00:00|9461.8|9453.8|9548.3|9540.3|9570.8|9562.8|9459.8|9451.8|5739
1585155600000|2020-03-25 17:00:00|9548.8|9540.8|9627.8|9619.8|9694.8|9686.8|9538.3|9530.3|4140
1585159200000|2020-03-25 18:00:00|9628.3|9620.3|9680.3|9654.9|9680.9|9670.3|9573.8|9565.8|4662
1585162800000|2020-03-25 19:00:00|9679.9|9654.5|9568.5|9543.1|9698.2|9672.8|9527.5|9502.1|0
1585166400000|2020-03-25 20:00:00|9570.3|9544.9|9570.4|9545|9612.8|9587.4|9539|9513.6|0
1585170000000|2020-03-25 21:00:00|9570.5|9545.1|9576.5|9551.1|9579.9|9554.5|9557.3|9531.9|0
1585173600000|2020-03-25 22:00:00|9574.9|9549.5|9590.8|9565.4|9643.8|9618.4|9556.6|9531.2|0
1585177200000|2020-03-25 23:00:00|9590.4|9565|9576.1|9550.7|9590.8|9565.4|9530.3|9504.9|0
1585180800000|2020-03-26 00:00:00|9575.7|9550.3|9569.2|9543.8|9685.5|9660.1|9551|9525.6|0
1585184400000|2020-03-26 01:00:00|9570.8|9545.4|9445.4|9437.4|9571.7|9546.3|9368.4|9360.4|28432
1585188000000|2020-03-26 02:00:00|9443.9|9435.9|9474.9|9466.9|9477.9|9469.9|9374.9|9366.9|26761
1585191600000|2020-03-26 03:00:00|9476.4|9468.4|9548.9|9540.9|9578.4|9570.4|9447.4|9439.4|22770
1585195200000|2020-03-26 04:00:00|9547.6|9522.2|9549.6|9524.2|9558.8|9533.4|9488.7|9463.3|3
1585198800000|2020-03-26 05:00:00|9542.2|9516.8|9490.9|9482.9|9555.9|9547.9|9446.9|9438.9|25075
1585202400000|2020-03-26 06:00:00|9491.9|9483.9|9467.9|9459.9|9501.9|9493.9|9432.4|9424.4|23745
1585206000000|2020-03-26 07:00:00|9467.4|9459.4|9424.4|9416.4|9472.9|9464.9|9408.4|9400.4|30106
1585209600000|2020-03-26 08:00:00|9423.9|9415.9|9463.1|9437.7|9464.9|9455.4|9393.3|9367.9|49615
1585213200000|2020-03-26 09:00:00|9464.9|9439.5|9423.4|9415.4|9512.4|9487|9374.9|9366.9|7024
1585216800000|2020-03-26 10:00:00|9422.9|9414.9|9445.4|9437.4|9473.9|9465.9|9404.9|9396.9|3943
1585220400000|2020-03-26 11:00:00|9444.9|9436.9|9406.4|9398.4|9463.4|9455.4|9403.9|9395.9|1388
1585224000000|2020-03-26 12:00:00|9407.9|9399.9|9454.4|9446.4|9462.9|9454.9|9377.4|9369.4|3820
1585227600000|2020-03-26 13:00:00|9454.9|9446.9|9558.9|9550.9|9570.9|9562.9|9443.9|9435.9|4572
1585231200000|2020-03-26 14:00:00|9559.4|9551.4|9615.9|9607.9|9630.9|9622.9|9550.9|9542.9|5423
1585234800000|2020-03-26 15:00:00|9616.9|9608.9|9660.4|9652.4|9686.9|9678.9|9589.9|9581.9|4501
1585238400000|2020-03-26 16:00:00|9660.9|9652.9|9732.4|9724.4|9737.4|9729.4|9650.4|9642.4|4094
1585242000000|2020-03-26 17:00:00|9731.9|9723.9|9711.4|9703.4|9737.9|9729.9|9676.9|9668.9|3181
1585245600000|2020-03-26 18:00:00|9711.9|9703.9|9792|9766.6|9792|9766.6|9694.9|9686.9|1976
1585249200000|2020-03-26 19:00:00|9790.4|9765|9856.1|9830.7|9875.2|9849.8|9746|9720.6|0
1585252800000|2020-03-26 20:00:00|9856.9|9831.5|9881.6|9856.2|9883|9857.6|9834|9808.6|0
1585256400000|2020-03-26 21:00:00|9882|9856.6|9893.3|9867.9|9894.6|9869.2|9868.3|9842.9|0
1585260000000|2020-03-26 22:00:00|9903.9|9878.5|9830.7|9805.3|9906.3|9880.9|9827.9|9802.5|0
1585263600000|2020-03-26 23:00:00|9831.1|9805.7|9910.4|9885|9919.7|9894.3|9817.2|9791.8|0
1585267200000|2020-03-27 00:00:00|9910.1|9884.7|9759.4|9734|9918.3|9892.9|9752.3|9726.9|0
1585270800000|2020-03-27 01:00:00|9760.4|9735|9631|9623|9784.9|9759.5|9581.5|9573.5|29592
1585274400000|2020-03-27 02:00:00|9631.5|9623.5|9546|9538|9631.5|9623.5|9515|9507|23828
1585278000000|2020-03-27 03:00:00|9545.5|9537.5|9608|9600|9617|9609|9540.5|9532.5|34333
1585281600000|2020-03-27 04:00:00|9614.2|9588.8|9575|9549.6|9619.6|9594.2|9557.8|9532.4|0
1585285200000|2020-03-27 05:00:00|9574|9566|9547|9539|9586|9578|9493.5|9485.5|18278
1585288800000|2020-03-27 06:00:00|9547.5|9539.5|9526|9518|9579|9571|9516.5|9508.5|15517
1585292400000|2020-03-27 07:00:00|9525.5|9517.5|9469|9461|9530.5|9522.5|9465|9457|18659
1585296000000|2020-03-27 08:00:00|9470|9462|9499.1|9473.7|9569.2|9549.5|9465|9457|25962
1585299600000|2020-03-27 09:00:00|9499.3|9473.9|9455.5|9447.5|9532.2|9509.5|9454|9446|3230
1585303200000|2020-03-27 10:00:00|9454.5|9446.5|9407|9399|9458|9450|9388|9380|3279
1585306800000|2020-03-27 11:00:00|9409|9401|9297|9289|9436|9428|9290|9282|1401
1585310400000|2020-03-27 12:00:00|9295|9287|9280|9272|9352|9344|9271|9263|1978
1585314000000|2020-03-27 13:00:00|9279.5|9271.5|9325|9317|9364.5|9356.5|9256|9248|3039
1585317600000|2020-03-27 14:00:00|9321.5|9313.5|9285|9277|9349.5|9341.5|9258|9250|2356
1585321200000|2020-03-27 15:00:00|9284|9276|9265|9257|9337.5|9329.5|9261|9253|2840
1585324800000|2020-03-27 16:00:00|9264.5|9256.5|9321|9313|9339|9331|9258.5|9250.5|3603
1585328400000|2020-03-27 17:00:00|9321.5|9313.5|9324.5|9316.5|9339.5|9331.5|9286.5|9278.5|1781
1585332000000|2020-03-27 18:00:00|9325|9317|9361.8|9336.4|9361.9|9336.5|9303|9295|2036
1585335600000|2020-03-27 19:00:00|9361.1|9335.7|9275.1|9249.7|9437|9411.6|9251.9|9226.5|0
1585339200000|2020-03-27 20:00:00|9278.6|9253.2|9235.9|9210.5|9283.2|9257.8|9228.9|9203.5|0
1585519200000|2020-03-29 22:00:00|9093.4|9068|9108.7|9083.3|9188.2|9162.8|9076.2|9050.8|0
1585522800000|2020-03-29 23:00:00|9109.8|9084.4|9170.5|9145.1|9199.3|9173.9|9093.5|9068.1|0
1585526400000|2020-03-30 00:00:00|9170.2|9144.8|9227.8|9202.4|9254.1|9228.7|9170.2|9144.8|0
1585530000000|2020-03-30 01:00:00|9229.5|9204.1|9382.8|9374.8|9471.8|9463.8|9193.3|9167.9|25931
1585533600000|2020-03-30 02:00:00|9384.8|9376.8|9393.8|9385.8|9441.8|9433.8|9343.8|9335.8|13786
1585537200000|2020-03-30 03:00:00|9391.8|9383.8|9420.8|9412.8|9451.8|9443.8|9341.8|9333.8|9974
1585540800000|2020-03-30 04:00:00|9428.8|9420.8|9480.9|9455.5|9494.9|9469.5|9417.6|9392.2|55
1585544400000|2020-03-30 05:00:00|9480.7|9455.3|9517.8|9509.8|9553.8|9545.8|9291.8|9283.8|15302
1585548000000|2020-03-30 06:00:00|9520.8|9512.8|9462.8|9454.8|9541.8|9533.8|9416.8|9408.8|13144
1585551600000|2020-03-30 07:00:00|9463.8|9455.8|9392.8|9384.8|9516.8|9508.8|9383.8|9375.8|15233
1585555200000|2020-03-30 08:00:00|9394.8|9386.8|9402.1|9376.7|9541.8|9533.8|8416.8|8408.8|14843
1585558800000|2020-03-30 09:00:00|9401.9|9376.5|9327.8|9319.8|9406.4|9381|9305.8|9297.8|4113
1585562400000|2020-03-30 10:00:00|9327.3|9319.3|9355.8|9347.8|9372.3|9364.3|9317.3|9309.3|2027
1585566000000|2020-03-30 11:00:00|9356.3|9348.3|9363.3|9355.3|9385.8|9377.8|9332.8|9324.8|1471
1585569600000|2020-03-30 12:00:00|9363.8|9355.8|9438.8|9430.8|9440.8|9432.8|9347.3|9339.3|1541
1585573200000|2020-03-30 13:00:00|9439.3|9431.3|9376.8|9368.8|9447.8|9439.8|9367.8|9359.8|2765
1585576800000|2020-03-30 14:00:00|9377.3|9369.3|9422.8|9414.8|9446.8|9438.8|9357.3|9349.3|2325
1585580400000|2020-03-30 15:00:00|9419.8|9411.8|9497.8|9489.8|9517.8|9509.8|9417.8|9409.8|3039
1585584000000|2020-03-30 16:00:00|9494.8|9486.8|9515.8|9507.8|9521.8|9513.8|9468.8|9460.8|1830
1585587600000|2020-03-30 17:00:00|9516.8|9508.8|9513.8|9505.8|9524.8|9516.8|9496.8|9488.8|1723
1585591200000|2020-03-30 18:00:00|9512.8|9504.8|9539|9513.6|9541.8|9533.8|9488.8|9480.8|2402
1585594800000|2020-03-30 19:00:00|9538.9|9513.5|9591.6|9566.2|9593|9567.6|9515.1|9489.7|0
1585598400000|2020-03-30 20:00:00|9589.7|9564.3|9586.9|9561.5|9604.1|9578.7|9567.9|9542.5|0
1585602000000|2020-03-30 21:00:00|9587|9561.6|9587.5|9562.1|9593.7|9568.3|9584.8|9559.4|0
1585605600000|2020-03-30 22:00:00|9588.5|9563.1|9595.6|9570.2|9612.6|9587.2|9579.8|9554.4|0
1585609200000|2020-03-30 23:00:00|9595.3|9569.9|9591.3|9565.9|9601.6|9576.2|9576.8|9551.4|0
1585612800000|2020-03-31 00:00:00|9591.6|9566.2|9605.6|9580.2|9642|9616.6|9588.7|9563.3|0
1585616400000|2020-03-31 01:00:00|9606.2|9580.8|9550.1|9542.1|9637|9612.1|9438.1|9430.1|13728
1585620000000|2020-03-31 02:00:00|9549.1|9541.1|9557.1|9549.1|9588.1|9580.1|9523.1|9515.1|8273
1585623600000|2020-03-31 03:00:00|9556.1|9548.1|9499.1|9491.1|9588.1|9580.1|9482.1|9474.1|9960
1585627200000|2020-03-31 04:00:00|9504.3|9478.9|9494.2|9468.8|9506.5|9481.1|9460.1|9434.7|35
1585630800000|2020-03-31 05:00:00|9462.1|9454.1|9482.1|9474.1|9563.1|9555.1|9411.1|9403.1|13498
1585634400000|2020-03-31 06:00:00|9479.1|9471.1|9511.1|9503.1|9523.1|9515.1|9451.1|9443.1|8557
1585638000000|2020-03-31 07:00:00|9510.1|9502.1|9559.1|9551.1|9588.1|9580.1|9413.1|9405.1|18755
1585641600000|2020-03-31 08:00:00|9558.1|9550.1|9622.3|9596.9|9641.1|9633.1|9413.1|9405.1|19296
1585645200000|2020-03-31 09:00:00|9624.1|9598.7|9557.6|9549.6|9632.2|9615.1|9548.6|9540.6|3605
1585648800000|2020-03-31 10:00:00|9558.1|9550.1|9500.6|9492.6|9560.6|9552.6|9498.1|9490.1|4109
1585652400000|2020-03-31 11:00:00|9501.1|9493.1|9507.1|9499.1|9529.1|9521.1|9481.1|9473.1|1683
1585656000000|2020-03-31 12:00:00|9507.6|9499.6|9517.6|9509.6|9519.1|9511.1|9464.6|9456.6|1787
1585659600000|2020-03-31 13:00:00|9517.1|9509.1|9554.1|9546.1|9586.1|9578.1|9514.1|9506.1|2480
1585663200000|2020-03-31 14:00:00|9553.1|9545.1|9607.1|9599.1|9643.1|9635.1|9552.6|9544.6|2844
1585666800000|2020-03-31 15:00:00|9606.1|9598.1|9603.1|9595.1|9644.1|9636.1|9589.1|9581.1|2886
1585670400000|2020-03-31 16:00:00|9601.1|9593.1|9561.1|9553.1|9612.1|9604.1|9549.1|9541.1|1366
1585674000000|2020-03-31 17:00:00|9558.1|9550.1|9556.1|9548.1|9562.1|9554.1|9524.1|9516.1|882
1585677600000|2020-03-31 18:00:00|9557.1|9549.1|9581.3|9555.9|9581.9|9568.1|9537.1|9529.1|878
1585681200000|2020-03-31 19:00:00|9582.1|9556.7|9552.8|9527.4|9596.3|9570.9|9507.1|9481.7|0
1585684800000|2020-03-31 20:00:00|9559.9|9534.5|9534.2|9508.8|9559.9|9534.5|9514|9488.6|0
1585688400000|2020-03-31 21:00:00|9534.4|9509|9535.2|9509.8|9541|9515.6|9533.5|9508.1|0
1585692000000|2020-03-31 22:00:00|9534.1|9508.7|9489.4|9464|9534.1|9508.7|9467|9441.6|0
1585695600000|2020-03-31 23:00:00|9489.7|9464.3|9472.2|9446.8|9500.2|9474.8|9468.9|9443.5|0
1585699200000|2020-04-01 00:00:00|9471.6|9446.2|9510.6|9485.2|9519.3|9493.9|9451.2|9425.8|0
1585702800000|2020-04-01 01:00:00|9510.5|9485.1|9611.2|9603.2|9614.2|9606.2|9438.2|9430.2|17365
1585706400000|2020-04-01 02:00:00|9613.2|9605.2|9608.2|9600.2|9639.2|9631.2|9538.2|9530.2|10711
1585710000000|2020-04-01 03:00:00|9609.2|9601.2|9553.2|9545.2|9613.2|9605.2|9488.2|9480.2|6988
1585713600000|2020-04-01 04:00:00|9551.2|9543.2|9560|9534.6|9570.5|9545.1|9538.2|9512.8|19
1585717200000|2020-04-01 05:00:00|9548.2|9540.2|9426.2|9418.2|9573.2|9565.2|9401.2|9393.2|15579
1585720800000|2020-04-01 06:00:00|9425.2|9417.2|9384.2|9376.2|9613.2|9605.2|9338.2|9330.2|14057
1585724400000|2020-04-01 07:00:00|9386.2|9378.2|9384.2|9376.2|9563.2|9555.2|9338.2|9330.2|18033
1585728000000|2020-04-01 08:00:00|9385.2|9377.2|9371.7|9346.3|9458.2|9450.2|9327.7|9302.3|12764
1585731600000|2020-04-01 09:00:00|9370|9344.6|9391.2|9383.2|9407.1|9394.7|9352.7|9343.9|1632
1585735200000|2020-04-01 10:00:00|9391.7|9383.7|9364.2|9356.2|9405.7|9397.7|9356.2|9348.2|1681
1585738800000|2020-04-01 11:00:00|9365.7|9357.7|9385.2|9377.2|9392.7|9384.7|9339.7|9331.7|1098
1585742400000|2020-04-01 12:00:00|9384.2|9376.2|9370.7|9362.7|9391.7|9383.7|9348.7|9340.7|1637
1585746000000|2020-04-01 13:00:00|9371.2|9363.2|9358.2|9350.2|9391.7|9383.7|9348.2|9340.2|1596
1585749600000|2020-04-01 14:00:00|9362.7|9354.7|9373.2|9365.2|9396.7|9388.7|9344.2|9336.2|2528
1585753200000|2020-04-01 15:00:00|9372.2|9364.2|9264.2|9256.2|9390.2|9382.2|9258.2|9250.2|3800
1585756800000|2020-04-01 16:00:00|9263.2|9255.2|9205.2|9197.2|9268.2|9260.2|9201.2|9193.2|2447
1585760400000|2020-04-01 17:00:00|9206.2|9198.2|9235.2|9227.2|9239.2|9231.2|9194.2|9186.2|2143
1585764000000|2020-04-01 18:00:00|9232.2|9224.2|9225|9199.6|9247.2|9239.2|9218.2|9199.6|882
1585767600000|2020-04-01 19:00:00|9224.6|9199.2|9177.8|9152.4|9243.9|9218.5|9170|9144.6|0
1585771200000|2020-04-01 20:00:00|9171.2|9145.8|9169.1|9143.7|9173.1|9147.7|9142|9116.6|0
1585774800000|2020-04-01 21:00:00|9168.9|9143.5|9168.3|9142.9|9169.4|9144|9161.9|9136.5|0
1585778400000|2020-04-01 22:00:00|9177.9|9152.5|9178.2|9152.8|9215.5|9190.1|9170|9144.6|0
1585782000000|2020-04-01 23:00:00|9177.9|9152.5|9197.5|9172.1|9200.7|9175.3|9158.6|9133.2|0
1585785600000|2020-04-02 00:00:00|9193.9|9168.5|9203.5|9178.1|9221.6|9196.2|9193.2|9167.8|0
1585789200000|2020-04-02 01:00:00|9204.4|9179|9315.5|9307.5|9366.5|9358.5|9193.8|9168.4|13509
1585792800000|2020-04-02 02:00:00|9317.5|9309.5|9393.5|9385.5|9409.5|9401.5|9315.5|9307.5|8176
1585796400000|2020-04-02 03:00:00|9391.5|9383.5|9415.5|9407.5|9460.5|9452.5|9290.5|9282.5|6616
1585800000000|2020-04-02 04:00:00|9425.2|9399.8|9415.4|9390|9441.9|9416.5|9406.8|9381.4|21
1585803600000|2020-04-02 05:00:00|9418.5|9410.5|9453.5|9445.5|9456.5|9448.5|9315.5|9307.5|7979
1585807200000|2020-04-02 06:00:00|9451.5|9443.5|9485.5|9477.5|9491.5|9483.5|9315.5|9307.5|13219
1585810800000|2020-04-02 07:00:00|9484.5|9476.5|9500.5|9492.5|9515.5|9507.5|9290.5|9282.5|12724
1585814400000|2020-04-02 08:00:00|9499.5|9491.5|9509.3|9483.9|9534.9|9514.5|9290.5|9282.5|12773
1585818000000|2020-04-02 09:00:00|9509.6|9484.2|9474|9466|9521.2|9508.5|9465.5|9457.5|1678
1585821600000|2020-04-02 10:00:00|9474.5|9466.5|9479|9471|9489.5|9481.5|9448|9440|1056
1585825200000|2020-04-02 11:00:00|9478.5|9470.5|9505.5|9497.5|9508.5|9500.5|9456.5|9448.5|706
1585828800000|2020-04-02 12:00:00|9504.5|9496.5|9415.5|9407.5|9510|9502|9403.5|9395.5|1795
1585832400000|2020-04-02 13:00:00|9415|9407|9406|9398|9435.5|9427.5|9369.5|9361.5|4240
1585836000000|2020-04-02 14:00:00|9406.5|9398.5|9491.5|9483.5|9521.5|9513.5|9392.5|9384.5|3773
1585839600000|2020-04-02 15:00:00|9490.5|9482.5|9455.5|9447.5|9500.5|9492.5|9430.5|9422.5|2751
1585843200000|2020-04-02 16:00:00|9457.5|9449.5|9445.5|9437.5|9483.5|9475.5|9432.5|9424.5|1028
1585846800000|2020-04-02 17:00:00|9450.5|9442.5|9410.5|9402.5|9463.5|9455.5|9374.5|9366.5|2144
1585850400000|2020-04-02 18:00:00|9409.5|9401.5|9459.1|9433.7|9459.2|9441.5|9374.5|9366.5|1160
1585854000000|2020-04-02 19:00:00|9460.6|9435.2|9521.3|9495.9|9536|9510.6|9448.9|9423.5|3
1585857600000|2020-04-02 20:00:00|9521.9|9496.5|9524.3|9498.9|9548.4|9523|9519.3|9493.9|0
1585861200000|2020-04-02 21:00:00|9524.7|9499.3|9525.6|9500.2|9527|9501.6|9516.7|9491.3|0
1585864800000|2020-04-02 22:00:00|9524.1|9498.7|9530.4|9505|9545.9|9520.5|9502.5|9477.1|0
1585868400000|2020-04-02 23:00:00|9530.7|9505.3|9494.6|9469.2|9536.3|9510.9|9480|9454.6|0
1585872000000|2020-04-03 00:00:00|9492.6|9467.2|9470.1|9444.7|9513.1|9487.7|9457.8|9432.4|0
1585875600000|2020-04-03 01:00:00|9468.3|9442.9|9490.9|9482.9|9515.9|9507.9|9397.9|9389.9|10697
1585879200000|2020-04-03 02:00:00|9491.9|9483.9|9481.9|9473.9|9515.9|9507.9|9440.9|9432.9|8300
1585882800000|2020-04-03 03:00:00|9480.9|9472.9|9464.9|9456.9|9490.9|9482.9|9439.9|9431.9|5110
1585886400000|2020-04-03 04:00:00|9474.7|9449.3|9453.3|9427.9|9476.9|9451.5|9437.6|9412.2|1
1585890000000|2020-04-03 05:00:00|9453.2|9427.8|9474.9|9466.9|9490.9|9482.9|9414.9|9406.9|7115
1585893600000|2020-04-03 06:00:00|9476.9|9468.9|9460.9|9452.9|9476.9|9468.9|9415.9|9407.9|5655
1585897200000|2020-04-03 07:00:00|9461.9|9453.9|9482.9|9474.9|9492.9|9484.9|9415.9|9407.9|11084
1585900800000|2020-04-03 08:00:00|9481.9|9473.9|9490.5|9465.1|9502.9|9494.9|9440.9|9432.9|9752
1585904400000|2020-04-03 09:00:00|9490.8|9465.4|9476.4|9468.4|9507.5|9482.1|9444.9|9436.9|924
1585908000000|2020-04-03 10:00:00|9476.9|9468.9|9472.4|9464.4|9485.4|9477.4|9463.4|9455.4|855
1585911600000|2020-04-03 11:00:00|9472.9|9464.9|9544.4|9536.4|9553.9|9545.9|9461.4|9453.4|1308
1585915200000|2020-04-03 12:00:00|9542.9|9534.9|9506.4|9498.4|9551.4|9543.4|9479.9|9471.9|1732
1585918800000|2020-04-03 13:00:00|9505.9|9497.9|9528.4|9520.4|9546.9|9538.9|9502.4|9494.4|1223
1585922400000|2020-04-03 14:00:00|9532.9|9524.9|9488.9|9480.9|9542.4|9534.4|9476.9|9468.9|1357
1585926000000|2020-04-03 15:00:00|9489.9|9481.9|9405.9|9397.9|9498.9|9490.9|9396.9|9388.9|2135
1585929600000|2020-04-03 16:00:00|9406.9|9398.9|9407.9|9399.9|9420.9|9412.9|9382.9|9374.9|1228
1585933200000|2020-04-03 17:00:00|9409.9|9401.9|9396.9|9388.9|9427.9|9419.9|9387.9|9379.9|690
1585936800000|2020-04-03 18:00:00|9397.9|9389.9|9430.8|9405.4|9430.8|9418.9|9379.9|9371.9|929
1585940400000|2020-04-03 19:00:00|9431.6|9406.2|9434.6|9409.2|9471|9445.6|9399|9373.6|0
1585944000000|2020-04-03 20:00:00|9436.6|9411.2|9441.2|9415.8|9459.9|9434.5|9426.6|9401.2|0
1586124000000|2020-04-05 22:00:00|9533.2|9507.8|9530.5|9505.1|9545.2|9519.8|9506.9|9481.5|0
1586127600000|2020-04-05 23:00:00|9531.2|9505.8|9541.5|9516.1|9554.1|9528.7|9522|9496.6|0
1586131200000|2020-04-06 00:00:00|9541.9|9516.5|9645.5|9620.1|9692.6|9667.2|9539.5|9514.1|0
1586134800000|2020-04-06 01:00:00|9644.6|9619.2|9518.8|9510.8|9695.8|9687.8|9461.8|9453.8|16403
1586138400000|2020-04-06 02:00:00|9519.8|9511.8|9543.8|9535.8|9550.8|9542.8|9467.8|9459.8|9031
1586142000000|2020-04-06 03:00:00|9544.8|9536.8|9567.8|9559.8|9641.8|9633.8|9491.8|9483.8|7596
1586145600000|2020-04-06 04:00:00|9575.3|9549.9|9599.9|9574.5|9608.1|9582.7|9564.4|9539|10
1586149200000|2020-04-06 05:00:00|9570.8|9562.8|9668.8|9660.8|9677.8|9669.8|9491.8|9483.8|11708
1586152800000|2020-04-06 06:00:00|9669.8|9661.8|9646.8|9638.8|9704.8|9696.8|9511.8|9503.8|11342
1586156400000|2020-04-06 07:00:00|9645.8|9637.8|9661.8|9653.8|9691.8|9683.8|9541.8|9533.8|10561
1586160000000|2020-04-06 08:00:00|9662.8|9654.8|9661|9635.6|9691.8|9683.8|9541.8|9533.8|10759
1586163600000|2020-04-06 09:00:00|9660.7|9635.3|9639.3|9631.3|9661.3|9650.8|9630.3|9615|1420
1586167200000|2020-04-06 10:00:00|9639.8|9631.8|9625.3|9617.3|9641.3|9633.3|9616.8|9608.8|650
1586170800000|2020-04-06 11:00:00|9624.8|9616.8|9639.8|9631.8|9647.3|9639.3|9614.3|9606.3|634
1586174400000|2020-04-06 12:00:00|9638.8|9630.8|9646.8|9638.8|9650.8|9642.8|9618.8|9610.8|519
1586178000000|2020-04-06 13:00:00|9647.3|9639.3|9704.3|9696.3|9705.3|9697.3|9634.8|9626.8|2039
1586181600000|2020-04-06 14:00:00|9703.8|9695.8|9693.8|9685.8|9719.3|9711.3|9682.3|9674.3|1800
1586185200000|2020-04-06 15:00:00|9695.8|9687.8|9717.8|9709.8|9736.8|9728.8|9685.8|9677.8|2209
1586188800000|2020-04-06 16:00:00|9720.8|9712.8|9722.8|9714.8|9733.8|9725.8|9713.8|9705.8|980
1586192400000|2020-04-06 17:00:00|9726.8|9718.8|9750.8|9742.8|9753.8|9745.8|9724.8|9716.8|901
1586196000000|2020-04-06 18:00:00|9749.8|9741.8|9731.1|9705.7|9749.8|9741.8|9717.8|9705.7|887
1586199600000|2020-04-06 19:00:00|9731|9705.6|9761.6|9736.2|9803.8|9778.4|9711.5|9686.1|0
1586203200000|2020-04-06 20:00:00|9762.9|9737.5|9762.4|9737|9770.6|9745.2|9740.9|9715.5|0
1586206800000|2020-04-06 21:00:00|9762.3|9736.9|9761.9|9736.5|9768|9742.6|9761.1|9735.7|0
1586210400000|2020-04-06 22:00:00|9758.6|9733.2|9740.3|9714.9|9765.4|9740|9731.2|9705.8|0
1586214000000|2020-04-06 23:00:00|9740.6|9715.2|9803.3|9777.9|9805.2|9779.8|9736.4|9711|0
1586217600000|2020-04-07 00:00:00|9805.2|9779.8|9769|9743.6|9814.5|9789.1|9758.6|9733.2|0
1586221200000|2020-04-07 01:00:00|9769.9|9744.5|9717.3|9709.3|9800.3|9792.3|9694.3|9686.3|12826
1586224800000|2020-04-07 02:00:00|9716.3|9708.3|9701.3|9693.3|9792.3|9784.3|9662.3|9654.3|8213
1586228400000|2020-04-07 03:00:00|9703.3|9695.3|9673.3|9665.3|9727.3|9719.3|9653.3|9645.3|5227
1586232000000|2020-04-07 04:00:00|9686.6|9661.2|9727.3|9701.9|9728.8|9703.4|9676.6|9651.2|54
1586235600000|2020-04-07 05:00:00|9725.6|9700.2|9742.3|9734.3|9767.3|9759.3|7699.3|7691.3|9006
1586239200000|2020-04-07 06:00:00|9747.3|9739.3|9809.3|9801.3|9813.3|9805.3|9667.3|9659.3|11886
1586242800000|2020-04-07 07:00:00|9808.3|9800.3|9856.3|9848.3|9868.3|9860.3|9676.3|9668.3|18844
1586246400000|2020-04-07 08:00:00|9855.3|9847.3|9878.3|9852.9|9931|9918.3|9717.3|9709.3|17163
1586250000000|2020-04-07 09:00:00|9878.6|9853.2|9901.8|9893.8|9927.3|9919.3|9868.2|9842.8|3171
1586253600000|2020-04-07 10:00:00|9901.3|9893.3|9949.3|9941.3|9961.3|9953.3|9896.3|9888.3|2931
1586257200000|2020-04-07 11:00:00|9949.8|9941.8|9937.3|9929.3|9975.8|9967.8|9930.3|9922.3|1669
1586260800000|2020-04-07 12:00:00|9937.8|9929.8|9967.3|9959.3|9982.8|9974.8|9918.8|9910.8|1379
1586264400000|2020-04-07 13:00:00|9968.3|9960.3|9925.3|9917.3|9982.3|9974.3|9908.3|9900.3|2000
1586268000000|2020-04-07 14:00:00|9925.8|9917.8|9819.3|9811.3|9926.8|9918.8|9797.8|9789.8|4057
1586271600000|2020-04-07 15:00:00|9818.3|9810.3|9823.3|9815.3|9845.3|9837.3|9805.3|9797.3|3037
1586275200000|2020-04-07 16:00:00|9825.3|9817.3|9829.3|9821.3|9875.3|9867.3|9825.3|9817.3|1573
1586278800000|2020-04-07 17:00:00|9836.3|9828.3|9799.3|9791.3|9845.3|9837.3|9795.3|9787.3|893
1586282400000|2020-04-07 18:00:00|9801.3|9793.3|9748.3|9722.9|9801.3|9793.3|9731.3|9722.9|2182
1586286000000|2020-04-07 19:00:00|9748.7|9723.3|9734.4|9709|9790|9764.6|9715.4|9690|9
1586289600000|2020-04-07 20:00:00|9735.1|9709.7|9703.3|9677.9|9741.5|9716.1|9698.4|9673|0
1586293200000|2020-04-07 21:00:00|9703.4|9678|9712.7|9687.3|9713.5|9688.1|9700.9|9675.5|0
1586296800000|2020-04-07 22:00:00|9713.5|9688.1|9697|9671.6|9719.3|9693.9|9679.4|9654|0
1586300400000|2020-04-07 23:00:00|9697.4|9672|9739.2|9713.8|9763|9737.6|9691.6|9666.2|0
1586304000000|2020-04-08 00:00:00|9738.9|9713.5|9697.5|9672.1|9744.7|9719.3|9660.4|9635|0
1586307600000|2020-04-08 01:00:00|9696.7|9671.3|9733.4|9725.4|9818.4|9810.4|9688.4|9663|13196
1586311200000|2020-04-08 02:00:00|9732.4|9724.4|9729.4|9721.4|9793.4|9785.4|9726.4|9718.4|7241
1586314800000|2020-04-08 03:00:00|9728.4|9720.4|9712.4|9704.4|9818.4|9810.4|9689.4|9681.4|10331
1586318400000|2020-04-08 04:00:00|9708.4|9700.4|9751.3|9725.9|9756.5|9731.1|9707.2|9681.8|76
1586322000000|2020-04-08 05:00:00|9747.4|9739.4|9744.4|9736.4|9818.4|9810.4|9693.4|9685.4|11530
1586325600000|2020-04-08 06:00:00|9745.4|9737.4|9688.4|9680.4|9818.4|9810.4|9651.4|9643.4|12166
1586329200000|2020-04-08 07:00:00|9691.4|9683.4|9681.4|9673.4|9843.4|9835.4|9655.4|9647.4|13633
1586332800000|2020-04-08 08:00:00|9682.4|9674.4|9627.7|9602.3|9768.4|9760.4|9583.9|9558.5|11845
1586336400000|2020-04-08 09:00:00|9628.6|9603.2|9643.4|9635.4|9664.9|9656.9|9612.8|9587.4|2252
1586340000000|2020-04-08 10:00:00|9643.9|9635.9|9658.4|9650.4|9662.4|9654.4|9634.9|9626.9|1091
1586343600000|2020-04-08 11:00:00|9657.9|9649.9|9673.9|9665.9|9679.9|9671.9|9653.4|9645.4|788
1586347200000|2020-04-08 12:00:00|9673.4|9665.4|9666.4|9658.4|9688.4|9680.4|9653.9|9645.9|1651
1586350800000|2020-04-08 13:00:00|9665.9|9657.9|9642.4|9634.4|9697.9|9689.9|9637.9|9629.9|1881
1586354400000|2020-04-08 14:00:00|9644.4|9636.4|9679.4|9671.4|9681.4|9673.4|9624.9|9616.9|1402
1586358000000|2020-04-08 15:00:00|9680.4|9672.4|9730.4|9722.4|9753.4|9745.4|9667.4|9659.4|3290
1586361600000|2020-04-08 16:00:00|9731.4|9723.4|9732.4|9724.4|9748.4|9740.4|9717.4|9709.4|1203
1586365200000|2020-04-08 17:00:00|9734.4|9726.4|9707.4|9699.4|9744.4|9736.4|9703.4|9695.4|1061
1586368800000|2020-04-08 18:00:00|9711.4|9703.4|9758.2|9732.8|9758.2|9747.4|9703.4|9695.4|1562
1586372400000|2020-04-08 19:00:00|9757.6|9732.2|9753.3|9727.9|9777.4|9752|9721.3|9695.9|0
1586376000000|2020-04-08 20:00:00|9753.9|9728.5|9756.5|9731.1|9761.7|9736.3|9741.5|9716.1|0
1586379600000|2020-04-08 21:00:00|9754.7|9729.3|9750.7|9725.3|9755.1|9729.7|9747.1|9721.7|0
1586383200000|2020-04-08 22:00:00|9749.2|9723.8|9740.8|9715.4|9752.1|9726.7|9727.4|9702|0
1586386800000|2020-04-08 23:00:00|9740.2|9714.8|9776.5|9751.1|9784.6|9759.2|9733|9707.6|0
1586390400000|2020-04-09 00:00:00|9777.1|9751.7|9766.8|9741.4|9785.9|9760.5|9759|9733.6|0
1586394000000|2020-04-09 01:00:00|9766.4|9741|9727.1|9719.1|9785.1|9768.1|9707.1|9699.1|7466
1586397600000|2020-04-09 02:00:00|9730.1|9722.1|9733.1|9725.1|9786.1|9778.1|9704.1|9696.1|7512
1586401200000|2020-04-09 03:00:00|9734.1|9726.1|9755.1|9747.1|9778.1|9770.1|9721.1|9713.1|4309
1586404800000|2020-04-09 04:00:00|9757.1|9749.1|9785.1|9759.7|9786.9|9761.5|9747.5|9722.1|17
1586408400000|2020-04-09 05:00:00|9784.9|9759.5|9746.1|9738.1|9785.1|9777.1|9720.1|9712.1|9429
1586412000000|2020-04-09 06:00:00|9748.1|9740.1|9800.1|9792.1|9801.1|9793.1|9744.1|9736.1|6555
1586415600000|2020-04-09 07:00:00|9801.1|9793.1|9810.1|9802.1|9896.1|9888.1|9716.1|9708.1|12368
1586419200000|2020-04-09 08:00:00|9809.1|9801.1|9714.1|9688.7|9846.1|9838.1|9714|9688.6|11378
1586422800000|2020-04-09 09:00:00|9714|9688.6|9713.6|9705.6|9747.6|9739.6|9691.2|9665.8|1927
1586426400000|2020-04-09 10:00:00|9714.1|9706.1|9720.1|9712.1|9727.6|9719.6|9701.1|9693.1|980
1586430000000|2020-04-09 11:00:00|9719.6|9711.6|9706.6|9698.6|9731.6|9723.6|9667.1|9659.1|802
1586433600000|2020-04-09 12:00:00|9706.1|9698.1|9774.6|9766.6|9779.6|9771.6|9681.6|9673.6|1526
1586437200000|2020-04-09 13:00:00|9774.1|9766.1|9842.6|9834.6|9847.6|9839.6|9768.1|9760.1|3477
1586440800000|2020-04-09 14:00:00|9842.1|9834.1|9809.1|9801.1|9846.1|9838.1|9759.6|9751.6|1917
1586444400000|2020-04-09 15:00:00|9807.1|9799.1|9827.1|9819.1|9845.1|9837.1|9778.1|9770.1|3082
1586448000000|2020-04-09 16:00:00|9825.1|9817.1|9846.1|9838.1|9853.1|9845.1|9820.1|9812.1|1360
1586451600000|2020-04-09 17:00:00|9845.1|9837.1|9838.1|9830.1|9864.1|9856.1|9818.1|9810.1|1023
1586455200000|2020-04-09 18:00:00|9837.1|9829.1|9772.4|9747|9838.1|9830.1|9753.1|9745.1|1754
1586458800000|2020-04-09 19:00:00|9772.3|9746.9|9765.4|9740|9805.2|9779.8|9752|9726.6|0
1586462400000|2020-04-09 20:00:00|9768.8|9743.4|9785.5|9760.1|9788.8|9763.4|9758.4|9733|0
1586466000000|2020-04-09 21:00:00|9785.7|9760.3|9786|9760.6|9786.3|9760.9|9785.7|9760.3|0
1586728800000|2020-04-12 22:00:00|9801.7|9776.3|9696.9|9671.5|9811.5|9786.1|9621.1|9595.7|0
1586732400000|2020-04-12 23:00:00|9695.7|9670.3|9681.2|9655.8|9723.6|9698.2|9669.1|9643.7|0
1586736000000|2020-04-13 00:00:00|9681.4|9656|9653.4|9628|9695.9|9670.5|9650.3|9624.9|0
1586739600000|2020-04-13 01:00:00|9653.1|9627.7|9681.8|9656.4|9693.5|9668.1|9647.5|9622.1|0
1586743200000|2020-04-13 02:00:00|9682.1|9656.7|9689.5|9664.1|9704.6|9679.2|9679.3|9653.9|0
1586746800000|2020-04-13 03:00:00|9688.8|9663.4|9670.3|9644.9|9696|9670.6|9660.8|9635.4|0
1586750400000|2020-04-13 04:00:00|9670|9644.6|9673.8|9648.4|9676.2|9650.8|9659.5|9634.1|0
1586754000000|2020-04-13 05:00:00|9674.4|9649|9661.1|9635.7|9683.6|9658.2|9658.3|9632.9|0
1586757600000|2020-04-13 06:00:00|9661.4|9636|9685.5|9660.1|9700.9|9675.5|9659.5|9634.1|0
1586761200000|2020-04-13 07:00:00|9686.1|9660.7|9676.2|9650.8|9691|9665.6|9673.1|9647.7|0
1586764800000|2020-04-13 08:00:00|9676.8|9651.4|9679.9|9654.5|9680.6|9655.2|9666.4|9641|0
1586768400000|2020-04-13 09:00:00|9679.3|9653.9|9678.7|9653.3|9693.8|9668.4|9677.5|9652.1|0
1586772000000|2020-04-13 10:00:00|9679.3|9653.9|9697.2|9671.8|9712|9686.6|9672.5|9647.1|0
1586775600000|2020-04-13 11:00:00|9697.8|9672.4|9735.8|9710.4|9739.2|9713.8|9697.8|9672.4|0
1586779200000|2020-04-13 12:00:00|9736.1|9710.7|9747.8|9722.4|9761.3|9735.9|9727.5|9702.1|0
1586782800000|2020-04-13 13:00:00|9748.4|9723|9684|9658.6|9768.1|9742.7|9684|9658.6|0
1586786400000|2020-04-13 14:00:00|9684.1|9658.7|9662.7|9637.3|9709.4|9684|9646.8|9621.4|0
1586790000000|2020-04-13 15:00:00|9662.8|9637.4|9702.8|9677.4|9707.6|9682.2|9644.9|9619.5|0
1586793600000|2020-04-13 16:00:00|9702.6|9677.2|9702.5|9677.1|9729.1|9703.7|9694.1|9668.7|0
1586797200000|2020-04-13 17:00:00|9702.7|9677.3|9724.8|9699.4|9736|9710.6|9695.3|9669.9|0
1586800800000|2020-04-13 18:00:00|9725|9699.6|9729.6|9704.2|9741.9|9716.5|9709.3|9683.9|0
1586804400000|2020-04-13 19:00:00|9731.5|9706.1|9746.2|9720.8|9757.2|9731.8|9711.2|9685.8|0
1586808000000|2020-04-13 20:00:00|9746.8|9721.4|9766.7|9741.3|9766.9|9741.5|9746.8|9721.4|0
1586811600000|2020-04-13 21:00:00|9766.8|9741.4|9768.9|9743.5|9770.8|9745.4|9762.5|9737.1|0
1586815200000|2020-04-13 22:00:00|9767.6|9742.2|9784|9758.6|9792.1|9766.7|9763|9737.6|0
1586818800000|2020-04-13 23:00:00|9783.7|9758.3|9769.7|9744.3|9787.1|9761.7|9763.2|9737.8|0
1586822400000|2020-04-14 00:00:00|9769|9743.6|9752.5|9727.1|9769|9743.6|9728.2|9702.8|0
1586826000000|2020-04-14 01:00:00|9752.7|9727.3|9875.1|9867.1|9917.1|9909.1|9748.6|9723.2|15099
1586829600000|2020-04-14 02:00:00|9876.1|9868.1|9893.1|9885.1|9916.1|9908.1|9832.1|9824.1|12145
1586833200000|2020-04-14 03:00:00|9892.1|9884.1|9872.1|9864.1|9893.1|9885.1|9847.1|9839.1|5930
1586836800000|2020-04-14 04:00:00|9873.1|9865.1|9900.6|9875.2|9924.8|9899.4|9873.1|9854.4|39
1586840400000|2020-04-14 05:00:00|9894.1|9886.1|9866.1|9858.1|9898.1|9890.1|9858.1|9850.1|8334
1586844000000|2020-04-14 06:00:00|9867.1|9859.1|9881.1|9873.1|9884.1|9876.1|9853.1|9845.1|5906
1586847600000|2020-04-14 07:00:00|9880.1|9872.1|9840.1|9832.1|9880.1|9872.1|9828.1|9820.1|9295
1586851200000|2020-04-14 08:00:00|9841.1|9833.1|9827.4|9802|9841.1|9833.1|9804.1|9795.8|7375
1586854800000|2020-04-14 09:00:00|9828|9802.6|9829.1|9821.1|9845.6|9823.6|9814.6|9800.2|836
1586858400000|2020-04-14 10:00:00|9828.6|9820.6|9822.6|9814.6|9828.6|9820.6|9813.1|9805.1|1092
1586862000000|2020-04-14 11:00:00|9823.1|9815.1|9834.1|9826.1|9837.6|9829.6|9816.6|9808.6|392
1586865600000|2020-04-14 12:00:00|9834.6|9826.6|9839.1|9831.1|9845.6|9837.6|9825.6|9817.6|825
1586869200000|2020-04-14 13:00:00|9839.6|9831.6|9880.1|9872.1|9881.6|9873.6|9836.6|9828.6|1624
1586872800000|2020-04-14 14:00:00|9880.6|9872.6|9855.1|9847.1|9884.1|9876.1|9855.1|9847.1|1783
1586876400000|2020-04-14 15:00:00|9854.1|9846.1|9847.1|9839.1|9866.1|9858.1|9835.1|9827.1|1957
1586880000000|2020-04-14 16:00:00|9848.1|9840.1|9866.1|9858.1|9876.1|9868.1|9848.1|9840.1|714
1586883600000|2020-04-14 17:00:00|9864.1|9856.1|9856.1|9848.1|9865.1|9857.1|9846.1|9838.1|961
1586887200000|2020-04-14 18:00:00|9857.1|9849.1|9855.8|9830.4|9857.1|9849.1|9838.1|9830.1|904
1586890800000|2020-04-14 19:00:00|9855|9829.6|9863.3|9837.9|9878.5|9853.1|9828.1|9802.7|0
1586894400000|2020-04-14 20:00:00|9866.3|9840.9|9884.8|9859.4|9885|9859.6|9862.1|9836.7|0
1586898000000|2020-04-14 21:00:00|9884.7|9859.3|9886.2|9860.8|9888.2|9862.8|9883.2|9857.8|0
1586901600000|2020-04-14 22:00:00|9887.4|9862|9870.1|9844.7|9887.4|9862|9866.7|9841.3|0
1586905200000|2020-04-14 23:00:00|9869.5|9844.1|9855.9|9830.5|9875.5|9850.1|9851.6|9826.2|0
1586908800000|2020-04-15 00:00:00|9855.3|9829.9|9857.4|9832|9861.8|9836.4|9822.8|9797.4|0
1586912400000|2020-04-15 01:00:00|9857.5|9832.1|9898.5|9890.5|9925.5|9917.5|9825.5|9807.9|9475
1586916000000|2020-04-15 02:00:00|9899.5|9891.5|9809.5|9801.5|9899.5|9891.5|9782.5|9774.5|7456
1586919600000|2020-04-15 03:00:00|9810.5|9802.5|9825.5|9817.5|9847.5|9839.5|9809.5|9801.5|4943
1586923200000|2020-04-15 04:00:00|9833|9807.6|9837.3|9811.9|9852.1|9826.7|9823.7|9798.3|57
1586926800000|2020-04-15 05:00:00|9838.1|9812.7|9786.5|9778.5|9843.5|9835.5|9771.5|9763.5|6288
1586930400000|2020-04-15 06:00:00|9787.5|9779.5|9767.5|9759.5|9790.5|9782.5|9746.5|9738.5|7419
1586934000000|2020-04-15 07:00:00|9768.5|9760.5|9702.5|9694.5|9787.5|9779.5|9695.5|9687.5|12659
1586937600000|2020-04-15 08:00:00|9703.5|9695.5|9668.1|9642.7|9729.5|9721.5|9653.8|9628.4|12636
1586941200000|2020-04-15 09:00:00|9668.9|9643.5|9687|9679|9687|9679|9646|9620.6|1545
1586944800000|2020-04-15 10:00:00|9686.5|9678.5|9668|9660|9698.5|9690.5|9662.5|9654.5|1183
1586948400000|2020-04-15 11:00:00|9667.5|9659.5|9665|9657|9686|9678|9662.5|9654.5|795
1586952000000|2020-04-15 12:00:00|9665.5|9657.5|9609.5|9601.5|9666.5|9658.5|9605.5|9597.5|1279
1586955600000|2020-04-15 13:00:00|9609|9601|9622.5|9614.5|9641|9633|9602.5|9594.5|2811
1586959200000|2020-04-15 14:00:00|9622|9614|9632.5|9624.5|9640.5|9632.5|9600.5|9592.5|2636
1586962800000|2020-04-15 15:00:00|9633.5|9625.5|9584.5|9576.5|9636.5|9628.5|9582.5|9574.5|3157
1586966400000|2020-04-15 16:00:00|9585.5|9577.5|9609.5|9601.5|9611.5|9603.5|9572.5|9564.5|2272
1586970000000|2020-04-15 17:00:00|9610.5|9602.5|9616.5|9608.5|9636.5|9628.5|9607.5|9599.5|1536
1586973600000|2020-04-15 18:00:00|9618.5|9610.5|9670.4|9645|9674.5|9666.5|9618.5|9610.5|1641
1586977200000|2020-04-15 19:00:00|9670|9644.6|9622.6|9597.2|9672|9646.6|9616.9|9591.5|0
1586980800000|2020-04-15 20:00:00|9622|9596.6|9604.5|9579.1|9629.9|9604.5|9595.5|9570.1|0
1586984400000|2020-04-15 21:00:00|9604.3|9578.9|9602.9|9577.5|9605.2|9579.8|9601.3|9575.9|0
1586988000000|2020-04-15 22:00:00|9604.7|9579.3|9569.7|9544.3|9613.8|9588.4|9561.2|9535.8|0
1586991600000|2020-04-15 23:00:00|9569.4|9544|9562.7|9537.3|9572.1|9546.7|9555.4|9530|0
1586995200000|2020-04-16 00:00:00|9562.4|9537|9585.7|9560.3|9597.5|9572.1|9543.3|9517.9|0
1586998800000|2020-04-16 01:00:00|9585.5|9560.1|9631.8|9623.8|9687.8|9679.8|9568.9|9543.5|9587
1587002400000|2020-04-16 02:00:00|9632.8|9624.8|9671.8|9663.8|9714.8|9706.8|9622.8|9614.8|8801
1587006000000|2020-04-16 03:00:00|9672.8|9664.8|9663.8|9655.8|9686.8|9678.8|9655.8|9647.8|6254
1587009600000|2020-04-16 04:00:00|9662.8|9654.8|9676.3|9650.9|9693.7|9668.3|9662.8|9646.2|33
1587013200000|2020-04-16 05:00:00|9669.8|9661.8|9682.8|9674.8|9684.8|9676.8|9655.8|9647.8|5091
1587016800000|2020-04-16 06:00:00|9681.8|9673.8|9706.8|9698.8|9722.8|9714.8|9654.8|9646.8|6156
1587020400000|2020-04-16 07:00:00|9707.8|9699.8|9685.8|9677.8|9725.8|9717.8|9664.8|9656.8|7960
1587024000000|2020-04-16 08:00:00|9686.8|9678.8|9652|9626.6|9687.8|9679.8|9649.1|9623.7|7677
1587027600000|2020-04-16 09:00:00|9652.5|9627.1|9639.8|9631.8|9657.8|9649.8|9621.8|9599.2|712
1587031200000|2020-04-16 10:00:00|9640.3|9632.3|9650.8|9642.8|9657.8|9649.8|9619.3|9611.3|1187
1587034800000|2020-04-16 11:00:00|9650.3|9642.3|9628.3|9620.3|9655.3|9647.3|9625.3|9617.3|977
1587038400000|2020-04-16 12:00:00|9627.8|9619.8|9665.8|9657.8|9667.3|9659.3|9623.8|9615.8|1207
1587042000000|2020-04-16 13:00:00|9664.8|9656.8|9606.8|9598.8|9672.3|9664.3|9605.3|9597.3|1893
1587045600000|2020-04-16 14:00:00|9606.3|9598.3|9635.8|9627.8|9645.8|9637.8|9596.3|9588.3|1975
1587049200000|2020-04-16 15:00:00|9636.8|9628.8|9668.8|9660.8|9670.8|9662.8|9625.8|9617.8|3576
1587052800000|2020-04-16 16:00:00|9667.8|9659.8|9619.8|9611.8|9669.8|9661.8|9610.8|9602.8|1713
1587056400000|2020-04-16 17:00:00|9618.8|9610.8|9624.8|9616.8|9638.8|9630.8|9617.8|9609.8|892
1587060000000|2020-04-16 18:00:00|9623.8|9615.8|9637.2|9611.8|9639.8|9631.8|9612.8|9604.8|1331
1587063600000|2020-04-16 19:00:00|9636.5|9611.1|9657.4|9632|9673.4|9648|9619.9|9594.5|0
1587067200000|2020-04-16 20:00:00|9656.2|9630.8|9756.6|9731.2|9759.2|9733.8|9650.7|9625.3|0
1587070800000|2020-04-16 21:00:00|9757.2|9731.8|9823.7|9798.3|9873.7|9848.3|9756|9730.6|0
1587074400000|2020-04-16 22:00:00|9846.5|9821.1|9867|9841.6|9877.2|9851.8|9807.3|9781.9|0
1587078000000|2020-04-16 23:00:00|9867.6|9842.2|9850.7|9825.3|9889.5|9864.1|9827.9|9802.5|0
1587081600000|2020-04-17 00:00:00|9850.1|9824.7|9855.2|9829.8|9889.5|9864.1|9828.4|9803|0
1587085200000|2020-04-17 01:00:00|9855.3|9829.9|9901.3|9893.3|9915.3|9907.3|9839.3|9829.9|15423
1587088800000|2020-04-17 02:00:00|9902.3|9894.3|9887.3|9879.3|9932.3|9924.3|9860.3|9852.3|11658
1587092400000|2020-04-17 03:00:00|9886.3|9878.3|9874.3|9866.3|9897.3|9889.3|9848.3|9840.3|5611
1587096000000|2020-04-17 04:00:00|9879.3|9871.3|9905.8|9880.4|9916.8|9891.4|9879.3|9859.1|5
1587099600000|2020-04-17 05:00:00|9905.6|9880.2|9918.3|9910.3|9935.3|9927.3|9878.3|9870.3|8795
1587103200000|2020-04-17 06:00:00|9919.3|9911.3|9838.3|9830.3|9921.3|9913.3|9794.3|9786.3|12223
1587106800000|2020-04-17 07:00:00|9839.3|9831.3|9821.3|9813.3|9854.3|9846.3|9803.3|9795.3|12929
1587110400000|2020-04-17 08:00:00|9822.3|9814.3|9810.1|9784.7|9839.3|9823.3|9795.3|9784.7|14794
1587114000000|2020-04-17 09:00:00|9810.3|9784.9|9811.3|9803.3|9838.3|9817.8|9777.3|9769.3|2100
1587117600000|2020-04-17 10:00:00|9811.8|9803.8|9839.3|9831.3|9840.3|9832.3|9800.8|9792.8|782
1587121200000|2020-04-17 11:00:00|9839.8|9831.8|9846.3|9838.3|9856.3|9848.3|9833.3|9825.3|1371
1587124800000|2020-04-17 12:00:00|9847.3|9839.3|9839.3|9831.3|9853.8|9845.8|9829.8|9821.8|516
1587128400000|2020-04-17 13:00:00|9839.8|9831.8|9809.8|9801.8|9842.8|9834.8|9790.8|9782.8|2072
1587132000000|2020-04-17 14:00:00|9809.3|9801.3|9767.3|9759.3|9812.8|9804.8|9753.8|9745.8|2157
1587135600000|2020-04-17 15:00:00|9766.3|9758.3|9764.3|9756.3|9777.3|9769.3|9749.3|9741.3|1478
1587139200000|2020-04-17 16:00:00|9765.3|9757.3|9770.3|9762.3|9780.3|9772.3|9757.3|9749.3|1161
1587142800000|2020-04-17 17:00:00|9769.3|9761.3|9767.3|9759.3|9777.3|9769.3|9760.3|9752.3|653
1587146400000|2020-04-17 18:00:00|9765.3|9757.3|9774.5|9749.1|9774.5|9759.3|9753.3|9745.3|813
1587150000000|2020-04-17 19:00:00|9776|9750.6|9841.1|9815.7|9843.6|9818.2|9771.8|9746.4|0
1587153600000|2020-04-17 20:00:00|9839.9|9814.5|9848|9822.6|9857.8|9832.4|9832.4|9807|0
1587333600000|2020-04-19 22:00:00|9814.4|9789|9798.8|9773.4|9827|9801.6|9781.7|9756.3|0
1587337200000|2020-04-19 23:00:00|9798.5|9773.1|9796.4|9771|9808.4|9783|9789.8|9764.4|0
1587340800000|2020-04-20 00:00:00|9797|9771.6|9861.1|9835.7|9880|9854.6|9797|9771.6|0
1587344400000|2020-04-20 01:00:00|9860.8|9835.4|9799.6|9791.6|9860.8|9835.4|9739.6|9731.6|11142
1587348000000|2020-04-20 02:00:00|9800.6|9792.6|9858.6|9850.6|9866.6|9858.6|9796.6|9788.6|10403
1587351600000|2020-04-20 03:00:00|9859.6|9851.6|9857.6|9849.6|9885.6|9877.6|9841.6|9833.6|5503
1587355200000|2020-04-20 04:00:00|9868|9842.6|9851.3|9825.9|9874.4|9849|9846.7|9821.3|4
1587358800000|2020-04-20 05:00:00|9851.6|9843.6|9826.6|9818.6|9853.6|9845.6|9814.6|9806.6|6381
1587362400000|2020-04-20 06:00:00|9825.6|9817.6|9834.6|9826.6|9837.6|9829.6|9807.6|9799.6|6988
1587366000000|2020-04-20 07:00:00|9835.6|9827.6|9839.6|9831.6|9839.6|9831.6|9791.6|9783.6|9070
1587369600000|2020-04-20 08:00:00|9838.6|9830.6|9803.4|9778|9838.6|9830.6|9786.6|9766.3|7321
1587373200000|2020-04-20 09:00:00|9804.2|9778.8|9789.1|9781.1|9816.1|9808.1|9783.6|9775.6|669
1587376800000|2020-04-20 10:00:00|9789.6|9781.6|9758.6|9750.6|9790.6|9782.6|9747.1|9739.1|988
1587380400000|2020-04-20 11:00:00|9759.1|9751.1|9717.6|9709.6|9765.6|9757.6|9706.1|9698.1|1321
1587384000000|2020-04-20 12:00:00|9717.1|9709.1|9722.6|9714.6|9733.6|9725.6|9710.6|9702.6|937
1587387600000|2020-04-20 13:00:00|9723.1|9715.1|9747.6|9739.6|9751.6|9743.6|9707.6|9699.6|1883
1587391200000|2020-04-20 14:00:00|9747.1|9739.1|9794.6|9788.6|9797.6|9791.6|9739.1|9731.1|2018
1587394800000|2020-04-20 15:00:00|9793.6|9787.6|9809.6|9803.6|9821.6|9815.6|9789.6|9783.6|1411
1587398400000|2020-04-20 16:00:00|9810.6|9804.6|9803.6|9797.6|9810.6|9804.6|9797.6|9791.6|609
1587402000000|2020-04-20 17:00:00|9792.6|9786.6|9769.6|9763.6|9792.6|9786.6|9764.6|9758.6|733
1587405600000|2020-04-20 18:00:00|9768.6|9762.6|9718.8|9695.4|9772.6|9766.6|9711.6|9695.3|1340
1587409200000|2020-04-20 19:00:00|9718.7|9695.3|9717.5|9694.1|9748|9724.6|9716.3|9692.9|0
1587412800000|2020-04-20 20:00:00|9718.1|9694.7|9707.8|9684.4|9723.6|9700.2|9694.9|9671.5|0
1587416400000|2020-04-20 21:00:00|9709.3|9685.9|9709.1|9685.7|9712.8|9689.4|9707.9|9684.5|0
1587420000000|2020-04-20 22:00:00|9703|9679.6|9738.6|9715.2|9743.1|9719.7|9701.1|9677.7|0
1587423600000|2020-04-20 23:00:00|9738.3|9714.9|9724|9700.6|9748.6|9725.2|9710.4|9687|0
1587427200000|2020-04-21 00:00:00|9724.3|9700.9|9744.7|9721.3|9763.2|9739.8|9705.8|9682.4|0
1587430800000|2020-04-21 01:00:00|9745.6|9722.2|9647.6|9641.6|9781.6|9775.6|9646.6|9640.6|10867
1587434400000|2020-04-21 02:00:00|9648.6|9642.6|9614.1|9608.1|9672.6|9666.6|9552.6|9546.6|16386
1587438000000|2020-04-21 03:00:00|9612.1|9606.1|9609.1|9603.1|9632.1|9626.1|9587.1|9581.1|7879
1587441600000|2020-04-21 04:00:00|9608.1|9602.1|9630.4|9607|9647.9|9624.5|9608.1|9587.1|34
1587445200000|2020-04-21 05:00:00|9612.1|9606.1|9601.1|9595.1|9629.1|9623.1|9591.1|9585.1|8369
1587448800000|2020-04-21 06:00:00|9602.1|9596.1|9633.1|9627.1|9656.1|9650.1|9602.1|9596.1|9332
1587452400000|2020-04-21 07:00:00|9634.1|9628.1|9600.1|9594.1|9654.1|9648.1|9594.1|9588.1|14028
1587456000000|2020-04-21 08:00:00|9601.1|9595.1|9596|9572.6|9613.8|9603.1|9570.1|9554.4|14333
1587459600000|2020-04-21 09:00:00|9597.7|9574.3|9548.1|9542.1|9618.2|9594.8|9532.6|9526.6|2687
1587463200000|2020-04-21 10:00:00|9547.6|9541.6|9529.1|9523.1|9555.6|9549.6|9519.6|9513.6|1138
1587466800000|2020-04-21 11:00:00|9529.6|9523.6|9508.1|9502.1|9534.6|9528.6|9500.1|9494.1|1157
1587470400000|2020-04-21 12:00:00|9507.6|9501.6|9499.1|9493.1|9519.6|9513.6|9494.1|9488.1|1118
1587474000000|2020-04-21 13:00:00|9499.6|9493.6|9544.1|9538.1|9553.6|9547.6|9484.1|9478.1|2926
1587477600000|2020-04-21 14:00:00|9544.6|9538.6|9503.1|9497.1|9553.6|9547.6|9500.1|9494.1|3064
1587481200000|2020-04-21 15:00:00|9502.1|9496.1|9500.1|9494.1|9507.1|9501.1|9475.1|9469.1|2905
1587484800000|2020-04-21 16:00:00|9501.1|9495.1|9501.1|9495.1|9517.1|9511.1|9477.1|9471.1|1762
1587488400000|2020-04-21 17:00:00|9499.1|9493.1|9475.1|9469.1|9506.1|9500.1|9473.1|9467.1|1137
1587492000000|2020-04-21 18:00:00|9476.1|9470.1|9472.1|9466.1|9509.1|9503.1|9464.1|9458.1|1701
1587495600000|2020-04-21 19:00:00|9480.1|9456.7|9472.9|9449.5|9530.9|9507.5|9472.3|9448.9|3
1587499200000|2020-04-21 20:00:00|9469.8|9446.4|9486.4|9463|9489.5|9466.1|9469.8|9446.4|0
1587502800000|2020-04-21 21:00:00|9487.2|9463.8|9497.8|9474.4|9500.6|9477.2|9486.5|9463.1|0
1587506400000|2020-04-21 22:00:00|9498.7|9475.3|9500.7|9477.3|9520.1|9496.7|9490.4|9467|0
1587510000000|2020-04-21 23:00:00|9500.1|9476.7|9506.8|9483.4|9508.6|9485.2|9480.4|9457|0
1587513600000|2020-04-22 00:00:00|9507.9|9484.5|9493.8|9470.4|9524.9|9501.5|9444.9|9421.5|0
1587517200000|2020-04-22 01:00:00|9492.9|9469.5|9541.4|9535.4|9557.4|9551.4|9452.7|9429.3|13343
1587520800000|2020-04-22 02:00:00|9539.4|9533.4|9577.4|9571.4|9588.4|9582.4|9519.4|9513.4|8549
1587524400000|2020-04-22 03:00:00|9578.4|9572.4|9571.4|9565.4|9589.4|9583.4|9548.4|9542.4|9177
1587528000000|2020-04-22 04:00:00|9578.5|9555.1|9558.3|9534.9|9593.9|9570.5|9551|9527.6|30
1587531600000|2020-04-22 05:00:00|9555.4|9549.4|9643.4|9637.4|9654.4|9648.4|9555.4|9549.4|10896
1587535200000|2020-04-22 06:00:00|9644.4|9638.4|9668.4|9662.4|9681.4|9675.4|9624.4|9618.4|7808
1587538800000|2020-04-22 07:00:00|9667.4|9661.4|9660.4|9654.4|9692.4|9686.4|9657.4|9651.4|10298
1587542400000|2020-04-22 08:00:00|9659.4|9653.4|9710.7|9687.3|9713.6|9690.2|9651.4|9645.4|11272
1587546000000|2020-04-22 09:00:00|9711|9687.6|9673.9|9667.9|9713.6|9703.9|9667.9|9661.9|1353
1587549600000|2020-04-22 10:00:00|9674.4|9668.4|9682.4|9676.4|9682.4|9676.4|9660.9|9654.9|896
1587553200000|2020-04-22 11:00:00|9681.4|9675.4|9686.4|9680.4|9693.9|9687.9|9674.9|9668.9|399
1587556800000|2020-04-22 12:00:00|9685.9|9679.9|9697.4|9691.4|9702.9|9696.9|9651.9|9645.9|1223
1587560400000|2020-04-22 13:00:00|9695.9|9689.9|9674.4|9668.4|9704.4|9698.4|9666.4|9660.4|1953
1587564000000|2020-04-22 14:00:00|9674.9|9668.9|9671.4|9665.4|9682.9|9676.9|9657.4|9651.4|1134
1587567600000|2020-04-22 15:00:00|9673.4|9667.4|9688.4|9682.4|9692.4|9686.4|9667.4|9661.4|1291
1587571200000|2020-04-22 16:00:00|9687.4|9681.4|9680.4|9674.4|9690.4|9684.4|9674.4|9668.4|639
1587574800000|2020-04-22 17:00:00|9683.4|9677.4|9681.4|9675.4|9688.4|9682.4|9674.4|9668.4|753
1587578400000|2020-04-22 18:00:00|9682.4|9676.4|9679.4|9673.4|9686.4|9680.4|9676.4|9670.4|780
1587582000000|2020-04-22 19:00:00|9688.3|9664.9|9690.7|9667.3|9701.5|9678.1|9681|9657.6|0
1587585600000|2020-04-22 20:00:00|9685.3|9661.9|9664.6|9641.2|9711.2|9687.8|9651.9|9628.5|0
1587589200000|2020-04-22 21:00:00|9664|9640.6|9671.3|9647.9|9673.3|9649.9|9664|9640.6|0
1587592800000|2020-04-22 22:00:00|9678.7|9655.3|9648.9|9625.5|9687.2|9663.8|9643.5|9620.1|0
1587596400000|2020-04-22 23:00:00|9649.5|9626.1|9653.8|9630.4|9653.8|9630.4|9629.2|9605.8|0
1587600000000|2020-04-23 00:00:00|9654.4|9631|9667.7|9644.3|9675.1|9651.7|9637.7|9614.3|0
1587603600000|2020-04-23 01:00:00|9668.5|9645.1|9732.6|9726.6|9776.6|9770.6|9668.5|9645.1|21687
1587607200000|2020-04-23 02:00:00|9731.6|9725.6|9678.6|9672.6|9744.6|9738.6|9641.6|9635.6|23208
1587610800000|2020-04-23 03:00:00|9677.6|9671.6|9691.6|9685.6|9710.6|9704.6|9675.6|9669.6|11190
1587614400000|2020-04-23 04:00:00|9690.6|9684.6|9715.2|9691.8|9735.6|9712.2|9690.6|9676.9|14
1587618000000|2020-04-23 05:00:00|9714.4|9691|9714.6|9708.6|9752.6|9746.6|9698.6|9688.6|8590
1587621600000|2020-04-23 06:00:00|9715.6|9709.6|9721.6|9715.6|9753.6|9747.6|9694.6|9688.6|13483
1587625200000|2020-04-23 07:00:00|9719.6|9713.6|9685.6|9679.6|9731.6|9725.6|9678.6|9672.6|13639
1587628800000|2020-04-23 08:00:00|9686.6|9680.6|9723.6|9700.2|9742.2|9719.6|9681.6|9675.6|31127
1587632400000|2020-04-23 09:00:00|9723.5|9700.1|9730.1|9724.1|9748.5|9729.1|9719.6|9697|774
1587636000000|2020-04-23 10:00:00|9730.6|9724.6|9713.1|9707.1|9737.6|9731.6|9707.6|9701.6|1499
1587639600000|2020-04-23 11:00:00|9712.6|9706.6|9719.6|9713.6|9731.1|9725.1|9712.6|9706.6|905
1587643200000|2020-04-23 12:00:00|9719.1|9713.1|9749.1|9743.1|9751.1|9745.1|9705.6|9699.6|1171
1587646800000|2020-04-23 13:00:00|9749.6|9743.6|9768.1|9762.1|9791.1|9785.1|9743.1|9737.1|3565
1587650400000|2020-04-23 14:00:00|9768.6|9762.6|9802.6|9796.6|9822.6|9816.6|9759.6|9753.6|3498
1587654000000|2020-04-23 15:00:00|9801.6|9795.6|9766.6|9760.6|9806.6|9800.6|9757.6|9751.6|2462
1587657600000|2020-04-23 16:00:00|9764.6|9758.6|9740.6|9734.6|9784.6|9778.6|9706.6|9700.6|2063
1587661200000|2020-04-23 17:00:00|9741.6|9735.6|9709.6|9703.6|9749.6|9743.6|9701.6|9695.6|1360
1587664800000|2020-04-23 18:00:00|9708.6|9702.6|9730.6|9724.6|9730.6|9724.6|9694.6|9688.6|1205
1587668400000|2020-04-23 19:00:00|9737.2|9713.8|9675.4|9652|9737.3|9713.9|9672.1|9648.7|0
1587672000000|2020-04-23 20:00:00|9673.5|9650.1|9668.4|9645|9673.5|9650.1|9656.8|9633.4|0
1587675600000|2020-04-23 21:00:00|9657.8|9634.4|9651|9627.6|9659.4|9636|9650.5|9627.1|0
1587679200000|2020-04-23 22:00:00|9665.5|9642.1|9627.7|9604.3|9668.4|9645|9614.7|9591.3|0
1587682800000|2020-04-23 23:00:00|9660.1|9636.7|9660.6|9637.2|9661.3|9637.9|9618|9594.6|0
1587686400000|2020-04-24 00:00:00|9627.6|9604.2|9671.7|9648.3|9672.3|9648.9|9596|9572.6|0
1587690000000|2020-04-24 01:00:00|9671.8|9648.4|9647.9|9641.9|9719.6|9696.2|9589.9|9583.9|22464
1587693600000|2020-04-24 02:00:00|9644.9|9638.9|9698.9|9692.9|9712.9|9706.9|9638.9|9632.9|22140
1587697200000|2020-04-24 03:00:00|9699.9|9693.9|9681.9|9675.9|9706.9|9700.9|9673.9|9667.9|13168
1587700800000|2020-04-24 04:00:00|9684.9|9678.9|9690.9|9667.5|9700.7|9678.9|9684.9|9664.1|8
1587704400000|2020-04-24 05:00:00|9681.9|9675.9|9672.9|9666.9|9681.9|9675.9|9639.9|9633.9|17033
1587708000000|2020-04-24 06:00:00|9671.9|9665.9|9683.9|9677.9|9687.9|9681.9|9651.9|9645.9|22542
1587711600000|2020-04-24 07:00:00|9682.9|9676.9|9682.9|9676.9|9698.9|9692.9|9665.9|9659.9|20456
1587715200000|2020-04-24 08:00:00|9681.9|9675.9|9687.1|9663.7|9689.9|9683.9|9657.9|9651.9|31973
1587718800000|2020-04-24 09:00:00|9687.2|9663.8|9702.9|9696.9|9718.9|9712.9|9687.1|9663.7|1894
1587722400000|2020-04-24 10:00:00|9702.4|9696.4|9731.9|9725.9|9731.9|9725.9|9696.4|9690.4|1228
1587726000000|2020-04-24 11:00:00|9732.4|9726.4|9719.9|9713.9|9740.9|9734.9|9715.9|9709.9|1875
1587729600000|2020-04-24 12:00:00|9720.4|9714.4|9731.9|9725.9|9739.4|9733.4|9713.4|9707.4|504
1587733200000|2020-04-24 13:00:00|9732.4|9726.4|9704.4|9698.4|9738.4|9732.4|9702.4|9696.4|1190
1587736800000|2020-04-24 14:00:00|9703.4|9697.4|9701.9|9695.9|9714.4|9708.4|9691.9|9685.9|1149
1587740400000|2020-04-24 15:00:00|9702.9|9696.9|9705.9|9699.9|9705.9|9699.9|9673.9|9667.9|2714
1587744000000|2020-04-24 16:00:00|9706.9|9700.9|9717.9|9711.9|9722.9|9716.9|9702.9|9696.9|830
1587747600000|2020-04-24 17:00:00|9716.9|9710.9|9730.9|9724.9|9730.9|9724.9|9706.9|9700.9|476
1587751200000|2020-04-24 18:00:00|9729.9|9723.9|9732.9|9726.9|9738.9|9732.9|9719.9|9713.9|591
1587754800000|2020-04-24 19:00:00|9741.7|9718.3|9756.2|9732.8|9767.2|9743.8|9733.1|9709.7|0
1587758400000|2020-04-24 20:00:00|9755.6|9732.2|9753.5|9730.1|9764|9740.6|9751.3|9727.9|0
1587938400000|2020-04-26 22:00:00|9774.4|9751|9723.2|9699.8|9786.8|9763.4|9717.7|9694.3|0
1587942000000|2020-04-26 23:00:00|9725|9701.6|9734|9710.6|9747.4|9724|9725|9701.6|0
1587945600000|2020-04-27 00:00:00|9735.2|9711.8|9756.2|9732.8|9758.9|9735.5|9721.5|9698.1|0
1587949200000|2020-04-27 01:00:00|9757.1|9733.7|9839.3|9833.3|9839.3|9833.3|9734.3|9719.9|24759
1587952800000|2020-04-27 02:00:00|9841.3|9835.3|9837.3|9831.3|9865.3|9859.3|9830.3|9824.3|34001
1587956400000|2020-04-27 03:00:00|9836.3|9830.3|9861.3|9855.3|9866.3|9860.3|9835.3|9829.3|13625
1587960000000|2020-04-27 04:00:00|9874.7|9851.3|9889|9865.6|9919.3|9895.9|9873.2|9849.8|529
1587963600000|2020-04-27 05:00:00|9870.3|9864.3|9902.3|9896.3|9910.3|9904.3|9866.3|9860.3|23352
1587967200000|2020-04-27 06:00:00|9903.3|9897.3|9894.3|9888.3|9906.3|9900.3|9880.3|9874.3|10255
1587970800000|2020-04-27 07:00:00|9893.3|9887.3|9914.3|9908.3|9914.3|9908.3|9878.3|9872.3|18442
1587974400000|2020-04-27 08:00:00|9915.3|9909.3|9921.9|9898.5|9924.8|9909.3|9883.3|9876.3|33970
1587978000000|2020-04-27 09:00:00|9921.7|9898.3|9918.3|9912.3|9924.1|9915.3|9897.8|9883.2|3256
1587981600000|2020-04-27 10:00:00|9917.8|9911.8|9909.8|9903.8|9917.8|9911.8|9904.8|9898.8|1597
1587985200000|2020-04-27 11:00:00|9909.3|9903.3|9916.3|9910.3|9922.8|9916.8|9906.8|9900.8|1033
1587988800000|2020-04-27 12:00:00|9916.8|9910.8|9906.8|9900.8|9924.8|9918.8|9903.8|9897.8|555
1587992400000|2020-04-27 13:00:00|9907.3|9901.3|9901.8|9895.8|9915.3|9909.3|9883.8|9877.8|1130
1587996000000|2020-04-27 14:00:00|9902.3|9896.3|9908.3|9902.3|9922.8|9916.8|9885.8|9879.8|1534
1587999600000|2020-04-27 15:00:00|9907.3|9901.3|9928.3|9922.3|9935.3|9929.3|9907.3|9901.3|1811
1588003200000|2020-04-27 16:00:00|9929.3|9923.3|9931.3|9925.3|9933.3|9927.3|9919.3|9913.3|1274
1588006800000|2020-04-27 17:00:00|9930.3|9924.3|9927.3|9921.3|9933.3|9927.3|9915.3|9909.3|614
1588010400000|2020-04-27 18:00:00|9929.3|9923.3|9939.2|9915.8|9941.3|9935.3|9928.3|9915.8|581
1588014000000|2020-04-27 19:00:00|9940|9916.6|9942.6|9919.2|9959.6|9936.2|9935.8|9912.4|0
1588017600000|2020-04-27 20:00:00|9942|9918.6|9936.5|9913.1|9947.4|9924|9935.4|9912|0
1588021200000|2020-04-27 21:00:00|9935.9|9912.5|9939.3|9915.9|9939.7|9916.3|9935.8|9912.4|0
1588024800000|2020-04-27 22:00:00|9940.8|9917.4|9933.8|9910.4|9942.7|9919.3|9927.9|9904.5|0
1588028400000|2020-04-27 23:00:00|9933.2|9909.8|9943.8|9920.4|9956.2|9932.8|9932|9908.6|0
1588032000000|2020-04-28 00:00:00|9944.2|9920.8|9954|9930.6|9963.4|9940|9933.3|9909.9|0
1588035600000|2020-04-28 01:00:00|9953.7|9930.3|9851.1|9845.1|9953.7|9930.3|9844.1|9838.1|14080
1588039200000|2020-04-28 02:00:00|9852.1|9846.1|9932.1|9926.1|9941.1|9935.1|9840.1|9834.1|11810
1588042800000|2020-04-28 03:00:00|9931.1|9925.1|9971.1|9965.1|9981.1|9975.1|9915.1|9909.1|9671
1588046400000|2020-04-28 04:00:00|9977.5|9954.1|9984.2|9960.8|9986.6|9963.2|9961.8|9938.4|10
1588050000000|2020-04-28 05:00:00|9968.1|9962.1|9986.1|9980.1|9988.1|9982.1|9939.1|9933.1|10380
1588053600000|2020-04-28 06:00:00|9987.1|9981.1|9986.1|9980.1|10003.1|9997.1|9971.1|9965.1|7615
1588057200000|2020-04-28 07:00:00|9985.1|9979.1|10008.1|10002.1|10016.1|10010.1|9974.1|9968.1|11547
1588060800000|2020-04-28 08:00:00|10010.1|10004.1|10054.2|10030.8|10068.6|10045.2|9994.1|9988.1|14287
1588064400000|2020-04-28 09:00:00|10054.5|10031.1|10094.1|10088.1|10096.6|10090.6|10033.1|10027.1|2227
1588068000000|2020-04-28 10:00:00|10094.6|10088.6|10096.1|10090.1|10106.6|10100.6|10089.1|10083.1|1042
1588071600000|2020-04-28 11:00:00|10096.6|10090.6|10111.1|10105.1|10112.6|10106.6|10093.6|10087.6|688
1588075200000|2020-04-28 12:00:00|10110.6|10104.6|10123.1|10117.1|10127.1|10121.1|10096.1|10090.1|825
1588078800000|2020-04-28 13:00:00|10123.6|10117.6|10086.1|10080.1|10139.1|10133.1|10086.1|10080.1|2732
1588082400000|2020-04-28 14:00:00|10086.6|10080.6|10021.1|10015.1|10099.1|10093.1|10017.1|10011.1|2587
1588086000000|2020-04-28 15:00:00|10023.1|10017.1|10045.1|10039.1|10068.1|10062.1|10016.1|10010.1|2967
1588089600000|2020-04-28 16:00:00|10046.1|10040.1|10029.1|10023.1|10051.1|10045.1|10020.1|10014.1|1395
1588093200000|2020-04-28 17:00:00|10028.1|10022.1|10021.1|10015.1|10038.1|10032.1|10018.1|10012.1|816
1588096800000|2020-04-28 18:00:00|10022.1|10016.1|10026.9|10003.5|10036.1|10030.1|10015.1|10003.5|480
1588100400000|2020-04-28 19:00:00|10027.6|10004.2|9982|9958.6|10043.5|10020.1|9979.5|9956.1|0
1588104000000|2020-04-28 20:00:00|9985|9961.6|9996.9|9973.5|10013.4|9990|9980.1|9956.7|0
1588107600000|2020-04-28 21:00:00|9996.3|9972.9|10014.3|9990.9|10014.3|9990.9|9996.3|9972.9|0
1588111200000|2020-04-28 22:00:00|10023.3|9999.9|10007.2|9983.8|10026.9|10003.5|9999|9975.6|0
1588114800000|2020-04-28 23:00:00|10007.5|9984.1|10026.9|10003.5|10037.3|10013.9|9998.7|9975.3|0
1588118400000|2020-04-29 00:00:00|10026.6|10003.2|10039.4|10016|10046.5|10023.1|10025.1|10001.7|0
1588122000000|2020-04-29 01:00:00|10039.7|10016.3|10062|10056|10130|10124|10027.3|10003.9|13112
1588125600000|2020-04-29 02:00:00|10061|10055|10081|10075|10114|10108|10053|10047|9238
1588129200000|2020-04-29 03:00:00|10082|10076|10068|10062|10082|10076|10039|10033|5232
1588132800000|2020-04-29 04:00:00|10064|10058|10084.6|10061.2|10091.5|10068.1|10059.4|10036|20
1588136400000|2020-04-29 05:00:00|10082.8|10059.4|10046|10040|10082.8|10073|10028|10022|8217
1588140000000|2020-04-29 06:00:00|10047|10041|10043|10037|10051|10045|10024|10018|6211
1588143600000|2020-04-29 07:00:00|10042|10036|10046|10040|10053|10047|10027|10021|9873
1588147200000|2020-04-29 08:00:00|10045|10039|10070.2|10046.8|10070.2|10046.8|10030|10017|10855
1588150800000|2020-04-29 09:00:00|10071.9|10048.5|10041|10035|10079.2|10055.8|10037.5|10031.5|584
1588154400000|2020-04-29 10:00:00|10041.5|10035.5|10041|10035|10041.5|10035.5|10023.5|10017.5|412
1588158000000|2020-04-29 11:00:00|10040.5|10034.5|10043|10037|10049|10043|10030|10024|840
1588161600000|2020-04-29 12:00:00|10043.5|10037.5|10120|10114|10122.5|10116.5|10037.5|10031.5|1997
1588165200000|2020-04-29 13:00:00|10120.5|10114.5|10102.5|10096.5|10130|10124|10090|10084|2320
1588168800000|2020-04-29 14:00:00|10102|10096|10107|10101|10121|10115|10081.5|10075.5|1636
1588172400000|2020-04-29 15:00:00|10108|10102|10123|10117|10130|10124|10103|10097|1413
1588176000000|2020-04-29 16:00:00|10124|10118|10118|10112|10139|10133|10116|10110|1010
1588179600000|2020-04-29 17:00:00|10119|10113|10119|10113|10134|10128|10110|10104|1051
1588183200000|2020-04-29 18:00:00|10120|10114|10131.6|10108.2|10132.4|10123|10103|10097|1035
1588186800000|2020-04-29 19:00:00|10131.9|10108.5|10131.4|10108|10165.7|10142.3|10126.8|10103.4|0
1588190400000|2020-04-29 20:00:00|10130.2|10106.8|10200|10176.6|10200.9|10177.5|10129|10105.6|0
1588194000000|2020-04-29 21:00:00|10199.7|10176.3|10199.8|10176.4|10204.2|10180.8|10186|10162.6|0
1588197600000|2020-04-29 22:00:00|10198.6|10175.2|10183|10159.6|10198.6|10175.2|10176.1|10152.7|0
1588201200000|2020-04-29 23:00:00|10182.8|10159.4|10174.4|10151|10185.2|10161.8|10171.4|10148|0
1588204800000|2020-04-30 00:00:00|10174|10150.6|10162.9|10139.5|10174|10150.6|10147.2|10123.8|0
1588208400000|2020-04-30 01:00:00|10161.2|10137.8|10158|10134.6|10174.2|10150.8|10149.1|10125.7|0
1588212000000|2020-04-30 02:00:00|10156.3|10132.9|10184.6|10161.2|10186.9|10163.5|10155.4|10132|0
1588215600000|2020-04-30 03:00:00|10184.3|10160.9|10219.7|10196.3|10220.1|10196.7|10180.5|10157.1|0
1588219200000|2020-04-30 04:00:00|10217.7|10194.3|10245.2|10221.8|10275.1|10251.7|10209.9|10186.5|0
1588222800000|2020-04-30 05:00:00|10245.3|10221.9|10225.3|10201.9|10260.1|10236.7|10225|10201.6|0
1588226400000|2020-04-30 06:00:00|10227|10203.6|10203.7|10180.3|10227.3|10203.9|10183.7|10160.3|0
1588230000000|2020-04-30 07:00:00|10203.8|10180.4|10142.4|10119|10216.4|10193|10131.8|10108.4|0
1588233600000|2020-04-30 08:00:00|10142.7|10119.3|10134.3|10110.9|10169.9|10146.5|10132|10108.6|0
1588237200000|2020-04-30 09:00:00|10136|10112.6|10167.1|10143.7|10167.7|10144.3|10134|10110.6|0
1588240800000|2020-04-30 10:00:00|10167.3|10143.9|10120.8|10097.4|10177.2|10153.8|10113.7|10090.3|0
1588244400000|2020-04-30 11:00:00|10120.5|10097.1|10057.4|10034|10128.9|10105.5|10055.9|10032.5|0
1588248000000|2020-04-30 12:00:00|10057.2|10033.8|10054.9|10031.5|10111.3|10087.9|10053|10029.6|0
1588251600000|2020-04-30 13:00:00|10055.2|10031.8|10067.2|10043.8|10071.1|10047.7|10015.6|9992.2|0
1588255200000|2020-04-30 14:00:00|10067|10043.6|10048.1|10024.7|10085.7|10062.3|10044.2|10020.8|0
1588258800000|2020-04-30 15:00:00|10048.8|10025.4|9968.6|9945.2|10073.3|10049.9|9968.6|9945.2|0
1588262400000|2020-04-30 16:00:00|9968.7|9945.3|9899.8|9876.4|9968.7|9945.3|9866.1|9842.7|0
1588266000000|2020-04-30 17:00:00|9899.1|9875.7|9871.8|9848.4|9911.6|9888.2|9858.2|9834.8|0
1588269600000|2020-04-30 18:00:00|9871.9|9848.5|9887|9863.6|9905.2|9881.8|9861.6|9838.2|0
1588273200000|2020-04-30 19:00:00|9887.7|9864.3|9887.5|9864.1|9914|9890.6|9862.9|9839.5|0
1588276800000|2020-04-30 20:00:00|9891|9867.6|9878.8|9855.4|9897.5|9874.1|9840.4|9817|0
1588280400000|2020-04-30 21:00:00|9879.5|9856.1|9864.5|9841.1|9880.2|9856.8|9855|9831.6|0
1588284000000|2020-04-30 22:00:00|9860.3|9836.9|9867.2|9843.8|9869|9845.6|9818.9|9795.5|0
1588287600000|2020-04-30 23:00:00|9866.9|9843.5|9882.9|9859.5|9886.1|9862.7|9860.9|9837.5|0
1588291200000|2020-05-01 00:00:00|9883.1|9859.7|9890.5|9867.1|9891.7|9868.3|9866.4|9843|0
1588294800000|2020-05-01 01:00:00|9890.8|9867.4|9871.1|9847.7|9896.5|9873.1|9863.4|9840|0
1588298400000|2020-05-01 02:00:00|9871.4|9848|9850.9|9827.5|9875.9|9852.5|9840.3|9816.9|0
1588302000000|2020-05-01 03:00:00|9851.5|9828.1|9850.1|9826.7|9862.2|9838.8|9840.2|9816.8|0
1588305600000|2020-05-01 04:00:00|9851.3|9827.9|9856.3|9832.9|9861.6|9838.2|9846.1|9822.7|0
1588309200000|2020-05-01 05:00:00|9856.5|9833.1|9850.1|9826.7|9860.3|9836.9|9832.6|9809.2|0
1588312800000|2020-05-01 06:00:00|9849.5|9826.1|9799.6|9776.2|9850.7|9827.3|9792.2|9768.8|0
1588316400000|2020-05-01 07:00:00|9800.2|9776.8|9801.1|9777.7|9812.7|9789.3|9778.1|9754.7|0
1588320000000|2020-05-01 08:00:00|9802.2|9778.8|9825.2|9801.8|9827|9803.6|9785.5|9762.1|0
1588323600000|2020-05-01 09:00:00|9825.8|9802.4|9810.3|9786.9|9827|9803.6|9804.7|9781.3|0
1588327200000|2020-05-01 10:00:00|9810|9786.6|9817.5|9794.1|9827.6|9804.2|9809.1|9785.7|0
1588330800000|2020-05-01 11:00:00|9816.9|9793.5|9813.3|9789.9|9819.9|9796.5|9793|9769.6|0
1588334400000|2020-05-01 12:00:00|9813.9|9790.5|9808.9|9785.5|9815.2|9791.8|9799.7|9776.3|0
1588338000000|2020-05-01 13:00:00|9809.2|9785.8|9801.9|9778.5|9845.5|9822.1|9781|9757.6|0
1588341600000|2020-05-01 14:00:00|9811.6|9788.2|9807.8|9784.4|9823.5|9800.1|9769.4|9746|0
1588345200000|2020-05-01 15:00:00|9807.6|9784.2|9737.8|9714.4|9808.4|9785|9733.2|9709.8|0
1588348800000|2020-05-01 16:00:00|9737.4|9714|9736.4|9713|9767.4|9744|9723.4|9700|0
1588352400000|2020-05-01 17:00:00|9736.6|9713.2|9714.1|9690.7|9752.4|9729|9705.2|9681.8|0
1588356000000|2020-05-01 18:00:00|9713.9|9690.5|9713.7|9690.3|9745.5|9722.1|9706.2|9682.8|0
1588359600000|2020-05-01 19:00:00|9713.8|9690.4|9716.7|9693.3|9738.5|9715.1|9698.1|9674.7|0
1588363200000|2020-05-01 20:00:00|9719.1|9695.7|9699.9|9676.5|9723.2|9699.8|9697.4|9674|0
1588543200000|2020-05-03 22:00:00|9638.1|9614.7|9634.2|9610.8|9653.3|9629.9|9612.1|9588.7|0
1588546800000|2020-05-03 23:00:00|9634.8|9611.4|9628.6|9605.2|9648.9|9625.5|9618.4|9595|0
1588550400000|2020-05-04 00:00:00|9629.8|9606.4|9664.1|9640.7|9665|9641.6|9611.1|9587.7|0
1588554000000|2020-05-04 01:00:00|9664.4|9641|9656.4|9650.4|9718.7|9701.4|9618.4|9612.4|28425
1588557600000|2020-05-04 02:00:00|9655.4|9649.4|9600.4|9594.4|9676.4|9670.4|9599.4|9593.4|18517
1588561200000|2020-05-04 03:00:00|9599.4|9593.4|9606.4|9600.4|9629.4|9623.4|9594.4|9588.4|8033
1588564800000|2020-05-04 04:00:00|9617.4|9594|9601|9577.6|9622.9|9599.5|9590.6|9567.2|45
1588568400000|2020-05-04 05:00:00|9608.4|9602.4|9611.4|9605.4|9629.4|9623.4|9597.4|9591.4|11186
1588572000000|2020-05-04 06:00:00|9610.4|9604.4|9623.4|9617.4|9625.4|9619.4|9589.4|9583.4|11838
1588575600000|2020-05-04 07:00:00|9624.4|9618.4|9585.4|9579.4|9631.4|9625.4|9568.4|9562.4|20599
1588579200000|2020-05-04 08:00:00|9584.4|9578.4|9530.7|9507.3|9608.4|9602.4|9529.4|9506|24153
1588582800000|2020-05-04 09:00:00|9531|9507.6|9536.9|9530.9|9544.4|9538.4|9506.1|9482.7|1658
1588586400000|2020-05-04 10:00:00|9536.4|9530.4|9543.4|9537.4|9553.9|9547.9|9525.4|9519.4|832
1588590000000|2020-05-04 11:00:00|9543.9|9537.9|9557.4|9551.4|9566.4|9560.4|9537.4|9531.4|486
1588593600000|2020-05-04 12:00:00|9556.9|9550.9|9549.4|9543.4|9577.4|9571.4|9547.9|9541.9|794
1588597200000|2020-05-04 13:00:00|9548.9|9542.9|9528.9|9522.9|9551.9|9545.9|9514.4|9508.4|2251
1588600800000|2020-05-04 14:00:00|9527.9|9521.9|9548.4|9542.4|9559.4|9553.4|9526.9|9520.9|3570
1588604400000|2020-05-04 15:00:00|9546.4|9540.4|9558.4|9552.4|9570.4|9564.4|9544.4|9538.4|2574
1588608000000|2020-05-04 16:00:00|9560.4|9554.4|9547.4|9541.4|9570.4|9564.4|9545.4|9539.4|1738
1588611600000|2020-05-04 17:00:00|9548.4|9542.4|9548.4|9542.4|9549.4|9543.4|9528.4|9522.4|934
1588615200000|2020-05-04 18:00:00|9547.4|9541.4|9581.2|9557.8|9581.2|9569.4|9542.4|9536.4|995
1588618800000|2020-05-04 19:00:00|9581.1|9557.7|9625.6|9602.2|9628.5|9605.1|9577.6|9554.2|0
1588622400000|2020-05-04 20:00:00|9624.4|9601|9611.7|9588.3|9624.4|9601|9601.6|9578.2|0
1588626000000|2020-05-04 21:00:00|9611.8|9588.4|9607.8|9584.4|9612|9588.6|9607.8|9584.4|0
1588629600000|2020-05-04 22:00:00|9608.5|9585.1|9610.9|9587.5|9625.3|9601.9|9605.5|9582.1|0
1588633200000|2020-05-04 23:00:00|9610.3|9586.9|9620.3|9596.9|9622.1|9598.7|9606.1|9582.7|0
1588636800000|2020-05-05 00:00:00|9620.9|9597.5|9649.1|9625.7|9649.1|9625.7|9620.6|9597.2|0
1588640400000|2020-05-05 01:00:00|9649.9|9626.5|9695.7|9689.7|9699.7|9693.7|9629.7|9606.5|8854
1588644000000|2020-05-05 02:00:00|9696.7|9690.7|9643.7|9637.7|9697.7|9691.7|9634.7|9628.7|6420
1588647600000|2020-05-05 03:00:00|9642.7|9636.7|9641.7|9635.7|9656.7|9650.7|9633.7|9627.7|3414
1588651200000|2020-05-05 04:00:00|9643.7|9637.7|9672.8|9649.4|9678.6|9655.2|9643.7|9626.7|6
1588654800000|2020-05-05 05:00:00|9672.7|9649.3|9676.7|9670.7|9685.7|9679.7|9649.7|9643.7|5095
1588658400000|2020-05-05 06:00:00|9677.7|9671.7|9705.7|9699.7|9705.7|9699.7|9668.7|9662.7|4772
1588662000000|2020-05-05 07:00:00|9704.7|9698.7|9708.7|9702.7|9737.7|9731.7|9689.7|9683.7|11936
1588665600000|2020-05-05 08:00:00|9706.7|9700.7|9603.6|9580.2|9720.7|9714.7|9601.3|9577.9|8503
1588669200000|2020-05-05 09:00:00|9603.9|9580.5|9680.2|9674.2|9681.7|9675.7|9600.4|9577|993
1588672800000|2020-05-05 10:00:00|9680.7|9674.7|9687.7|9681.7|9695.2|9689.2|9667.2|9661.2|1140
1588676400000|2020-05-05 11:00:00|9688.7|9682.7|9685.2|9679.2|9694.2|9688.2|9678.7|9672.7|275
1588680000000|2020-05-05 12:00:00|9685.7|9679.7|9693.7|9687.7|9704.2|9698.2|9685.7|9679.7|636
1588683600000|2020-05-05 13:00:00|9694.2|9688.2|9720.2|9714.2|9720.7|9714.7|9685.7|9679.7|1102
1588687200000|2020-05-05 14:00:00|9721.2|9715.2|9711.7|9705.7|9726.2|9720.2|9695.7|9689.7|2090
1588690800000|2020-05-05 15:00:00|9712.7|9706.7|9725.7|9719.7|9739.7|9733.7|9705.7|9699.7|3306
1588694400000|2020-05-05 16:00:00|9728.7|9722.7|9711.7|9705.7|9736.7|9730.7|9705.7|9699.7|904
1588698000000|2020-05-05 17:00:00|9713.7|9707.7|9725.7|9719.7|9727.7|9721.7|9708.7|9702.7|611
1588701600000|2020-05-05 18:00:00|9724.7|9718.7|9760.7|9737.3|9760.7|9746.7|9720.7|9714.7|1233
1588705200000|2020-05-05 19:00:00|9760.6|9737.2|9697.1|9673.7|9762.3|9738.9|9693.9|9670.5|0
1588708800000|2020-05-05 20:00:00|9698.3|9674.9|9702.3|9678.9|9702.5|9679.1|9683.3|9659.9|0
1588712400000|2020-05-05 21:00:00|9702.1|9678.7|9698.7|9675.3|9720.6|9697.2|9698.6|9675.2|0
1588716000000|2020-05-05 22:00:00|9699.6|9676.2|9723.5|9700.1|9724.1|9700.7|9690.2|9666.8|0
1588719600000|2020-05-05 23:00:00|9723.8|9700.4|9718.8|9695.4|9724.7|9701.3|9715.3|9691.9|0
1588723200000|2020-05-06 00:00:00|9719.4|9696|9669.3|9645.9|9719.4|9696|9660.9|9637.5|0
1588726800000|2020-05-06 01:00:00|9668.7|9645.3|9774.3|9768.3|9815.3|9809.3|9661.6|9638.2|16382
1588730400000|2020-05-06 02:00:00|9773.3|9767.3|9771.3|9765.3|9794.3|9788.3|9756.3|9750.3|7307
1588734000000|2020-05-06 03:00:00|9773.3|9767.3|9771.3|9765.3|9791.3|9785.3|9761.3|9755.3|4321
1588737600000|2020-05-06 04:00:00|9773.3|9767.3|9776.9|9753.5|9786.1|9767.3|9767.2|9743.8|5
1588741200000|2020-05-06 05:00:00|9777.2|9753.8|9827.3|9821.3|9827.3|9821.3|9773.3|9753.8|9898
1588744800000|2020-05-06 06:00:00|9825.3|9819.3|9855.3|9849.3|9864.3|9858.3|9815.3|9809.3|8632
1588748400000|2020-05-06 07:00:00|9854.3|9848.3|9834.3|9828.3|9857.3|9851.3|9827.3|9821.3|10942
1588752000000|2020-05-06 08:00:00|9835.3|9829.3|9846.7|9823.3|9856|9839.3|9818.3|9807.2|10074
1588755600000|2020-05-06 09:00:00|9846.6|9823.2|9836.3|9830.3|9857.2|9833.8|9823.3|9815.6|739
1588759200000|2020-05-06 10:00:00|9836.8|9830.8|9835.3|9829.3|9843.8|9837.8|9828.8|9822.8|488
1588762800000|2020-05-06 11:00:00|9835.8|9829.8|9822.3|9816.3|9838.8|9832.8|9820.8|9814.8|393
1588766400000|2020-05-06 12:00:00|9821.8|9815.8|9801.3|9795.3|9826.8|9820.8|9787.8|9781.8|1443
1588770000000|2020-05-06 13:00:00|9801.8|9795.8|9778.3|9772.3|9826.8|9820.8|9770.3|9764.3|1602
1588773600000|2020-05-06 14:00:00|9777.8|9771.8|9763.3|9757.3|9782.8|9776.8|9745.3|9739.3|2416
1588777200000|2020-05-06 15:00:00|9765.3|9759.3|9741.3|9735.3|9770.3|9764.3|9728.3|9722.3|1628
1588780800000|2020-05-06 16:00:00|9743.3|9737.3|9758.3|9752.3|9762.3|9756.3|9738.3|9732.3|625
1588784400000|2020-05-06 17:00:00|9759.3|9753.3|9767.3|9761.3|9773.3|9767.3|9751.3|9745.3|674
1588788000000|2020-05-06 18:00:00|9766.3|9760.3|9766.3|9742.9|9766.3|9760.3|9749.3|9742.8|387
1588791600000|2020-05-06 19:00:00|9766.2|9742.8|9727.8|9704.4|9779.6|9756.2|9727.2|9703.8|0
1588795200000|2020-05-06 20:00:00|9729|9705.6|9718|9694.6|9732.6|9709.2|9713.3|9689.9|0
1588798800000|2020-05-06 21:00:00|9718.1|9694.7|9717.2|9693.8|9722|9698.6|9716.6|9693.2|0
1588802400000|2020-05-06 22:00:00|9714.3|9690.9|9698.5|9675.1|9728|9704.6|9690.2|9666.8|0
1588806000000|2020-05-06 23:00:00|9699.1|9675.7|9716|9692.6|9716|9692.6|9695|9671.6|0
1588809600000|2020-05-07 00:00:00|9717.8|9694.4|9746.3|9722.9|9756.3|9732.9|9717.8|9694.4|0
1588813200000|2020-05-07 01:00:00|9746.5|9723.1|9738|9732|9791|9785|9727|9720.2|7933
1588816800000|2020-05-07 02:00:00|9737|9731|9782|9776|9794|9788|9737|9731|6450
1588820400000|2020-05-07 03:00:00|9783|9777|9776|9770|9812|9806|9769|9763|4774
1588824000000|2020-05-07 04:00:00|9782.9|9759.5|9797.1|9773.7|9815.1|9791.7|9776.8|9753.4|9
1588827600000|2020-05-07 05:00:00|9798|9774.6|9764|9758|9798|9779|9755|9749|4727
1588831200000|2020-05-07 06:00:00|9766|9760|9771|9765|9796|9790|9764|9758|4035
1588834800000|2020-05-07 07:00:00|9770|9764|9786|9780|9815|9809|9766|9760|8201
1588838400000|2020-05-07 08:00:00|9770|9764|9769.8|9746.4|9773.6|9765|9750|9729.8|7122
1588842000000|2020-05-07 09:00:00|9770.1|9746.7|9775.5|9769.5|9787.5|9781.5|9758.5|9739.8|1606
1588845600000|2020-05-07 10:00:00|9776|9770|9770.5|9764.5|9783|9777|9763.5|9757.5|529
1588849200000|2020-05-07 11:00:00|9771|9765|9795|9789|9798.5|9792.5|9766|9760|450
1588852800000|2020-05-07 12:00:00|9795.5|9789.5|9782.5|9776.5|9798|9792|9773.5|9767.5|631
1588856400000|2020-05-07 13:00:00|9782|9776|9784.5|9778.5|9793|9787|9770.5|9764.5|1458
1588860000000|2020-05-07 14:00:00|9784|9778|9737|9731|9786|9780|9732.5|9726.5|1529
1588863600000|2020-05-07 15:00:00|9738|9732|9768|9762|9770|9764|9732|9726|3731
1588867200000|2020-05-07 16:00:00|9770|9764|9761|9755|9770|9764|9752|9746|1138
1588870800000|2020-05-07 17:00:00|9760|9754|9752|9746|9767|9761|9746|9740|520
1588874400000|2020-05-07 18:00:00|9751|9745|9747.9|9724.5|9756|9750|9729|9723|547
1588878000000|2020-05-07 19:00:00|9747.8|9724.4|9755.1|9731.7|9755.6|9732.2|9733.5|9710.1|0
1588881600000|2020-05-07 20:00:00|9752.1|9728.7|9775.7|9752.3|9780.2|9756.8|9751.5|9728.1|0
1588885200000|2020-05-07 21:00:00|9775.6|9752.2|9773.3|9749.9|9776.4|9753|9772.4|9749|0
1588888800000|2020-05-07 22:00:00|9774.5|9751.1|9789|9765.6|9789.5|9766.1|9769.5|9746.1|0
1588892400000|2020-05-07 23:00:00|9789.2|9765.8|9799.6|9776.2|9800.2|9776.8|9777.7|9754.3|0
1588896000000|2020-05-08 00:00:00|9800.2|9776.8|9827.5|9804.1|9832.1|9808.7|9800.2|9776.8|0
1588899600000|2020-05-08 01:00:00|9827.8|9804.4|9842.2|9836.2|9885.2|9879.2|9817.2|9801.4|8785
1588903200000|2020-05-08 02:00:00|9844.2|9838.2|9886.2|9880.2|9899.2|9893.2|9824.2|9818.2|9733
1588906800000|2020-05-08 03:00:00|9887.2|9881.2|9879.2|9873.2|9894.2|9888.2|9873.2|9867.2|4328
1588910400000|2020-05-08 04:00:00|9889.9|9866.5|9889.8|9866.4|9896.7|9873.3|9887.2|9863.8|14
1588914000000|2020-05-08 05:00:00|9890.1|9866.7|9885.2|9879.2|9901.2|9895.2|9869.2|9863.2|5645
1588917600000|2020-05-08 06:00:00|9886.2|9880.2|9866.2|9860.2|9892.2|9886.2|9851.2|9845.2|6446
1588921200000|2020-05-08 07:00:00|9867.2|9861.2|9866.2|9860.2|9880.2|9874.2|9860.2|9854.2|9653
1588924800000|2020-05-08 08:00:00|9864.2|9858.2|9901.9|9878.5|9904|9880.6|9860.2|9854.2|8509
1588928400000|2020-05-08 09:00:00|9901.7|9878.3|9882.7|9876.7|9905.8|9882.4|9871.7|9865.7|515
1588932000000|2020-05-08 10:00:00|9882.2|9876.2|9877.7|9871.7|9887.2|9881.2|9877.2|9871.2|428
1588935600000|2020-05-08 11:00:00|9876.7|9870.7|9871.7|9865.7|9879.7|9873.7|9868.7|9862.7|567
1588939200000|2020-05-08 12:00:00|9871.2|9865.2|9881.7|9875.7|9892.2|9886.2|9863.7|9857.7|826
1588942800000|2020-05-08 13:00:00|9882.2|9876.2|9896.2|9890.2|9903.7|9897.7|9865.2|9859.2|1813
1588946400000|2020-05-08 14:00:00|9896.7|9890.7|9921.2|9915.2|9948.7|9942.7|9896.7|9890.7|3868
1588950000000|2020-05-08 15:00:00|9922.2|9916.2|9919.2|9913.2|9937.2|9931.2|9912.2|9906.2|1620
1588953600000|2020-05-08 16:00:00|9920.2|9914.2|9920.2|9914.2|9926.2|9920.2|9908.2|9902.2|899
1588957200000|2020-05-08 17:00:00|9921.2|9915.2|9904.2|9898.2|9922.2|9916.2|9899.2|9893.2|830
1588960800000|2020-05-08 18:00:00|9905.2|9899.2|9910.7|9887.3|9913.2|9907.2|9894.2|9886.4|572
1588964400000|2020-05-08 19:00:00|9910.8|9887.4|9938.5|9915.1|9941|9917.6|9905.7|9882.3|0
1588968000000|2020-05-08 20:00:00|9937.9|9914.5|9959.3|9935.9|9964.9|9941.5|9937.3|9913.9|0
1589148000000|2020-05-10 22:00:00|9929.6|9906.2|9948.7|9925.3|9952.9|9929.5|9924.8|9901.4|0
1589151600000|2020-05-10 23:00:00|9949.3|9925.9|9976.7|9953.3|9979.4|9956|9944.5|9921.1|0
1589155200000|2020-05-11 00:00:00|9976.2|9952.8|9990.9|9967.5|9990.9|9967.5|9971.4|9948|0
1589158800000|2020-05-11 01:00:00|9990.6|9967.2|10067.7|10061.7|10092.7|10086.7|9951.7|9945.7|15127
1589162400000|2020-05-11 02:00:00|10068.7|10062.7|10055.7|10049.7|10091.7|10085.7|10048.7|10042.7|8628
1589166000000|2020-05-11 03:00:00|10056.7|10050.7|10059.7|10053.7|10072.7|10066.7|10049.7|10043.7|5118
1589169600000|2020-05-11 04:00:00|10058.7|10052.7|10065.2|10041.8|10082.3|10058.9|10058.7|10035.4|29
1589173200000|2020-05-11 05:00:00|10056.7|10050.7|10004.7|9998.7|10056.7|10050.7|10000.7|9994.7|6920
1589176800000|2020-05-11 06:00:00|10003.7|9997.7|9999.7|9993.7|10006.7|10000.7|9973.7|9967.7|6921
1589180400000|2020-05-11 07:00:00|10000.7|9994.7|10009.7|10003.7|10014.7|10008.7|9988.7|9982.7|9943
1589184000000|2020-05-11 08:00:00|10008.7|10002.7|9962.1|9938.7|10009.7|10003.7|9948.2|9924.8|10291
1589187600000|2020-05-11 09:00:00|9961.8|9938.4|9937.2|9931.2|9961.8|9941.2|9915.7|9909.7|1770
1589191200000|2020-05-11 10:00:00|9937.7|9931.7|9905.2|9899.2|9943.2|9937.2|9901.2|9895.2|1360
1589194800000|2020-05-11 11:00:00|9906.2|9900.2|9878.7|9872.7|9917.2|9911.2|9874.7|9868.7|1071
1589198400000|2020-05-11 12:00:00|9879.2|9873.2|9875.2|9869.2|9889.2|9883.2|9859.2|9853.2|1170
1589202000000|2020-05-11 13:00:00|9873.7|9867.7|9897.2|9891.2|9906.7|9900.7|9871.7|9865.7|2088
1589205600000|2020-05-11 14:00:00|9896.7|9890.7|9883.7|9877.7|9911.2|9905.2|9881.2|9875.2|1585
1589209200000|2020-05-11 15:00:00|9885.7|9879.7|9907.7|9901.7|9907.7|9901.7|9879.7|9873.7|1560
1589212800000|2020-05-11 16:00:00|9906.7|9900.7|9921.7|9915.7|9925.7|9919.7|9897.7|9891.7|858
1589216400000|2020-05-11 17:00:00|9920.7|9914.7|9914.7|9908.7|9936.7|9930.7|9914.7|9908.7|859
1589220000000|2020-05-11 18:00:00|9915.7|9909.7|9920.2|9896.8|9920.2|9909.7|9894.7|9888.7|1065
1589223600000|2020-05-11 19:00:00|9920|9896.6|9906.1|9882.7|9931.1|9907.7|9906.1|9882.7|0
1589227200000|2020-05-11 20:00:00|9908.4|9885|9898.6|9875.2|9910.2|9886.8|9894.9|9871.5|0
1589230800000|2020-05-11 21:00:00|9898.9|9875.5|9902|9878.6|9904.2|9880.8|9898.8|9875.4|0
1589234400000|2020-05-11 22:00:00|9902.5|9879.1|9909.8|9886.4|9922.2|9898.8|9901.6|9878.2|0
1589238000000|2020-05-11 23:00:00|9909.5|9886.1|9895|9871.6|9913.9|9890.5|9887.4|9864|0
1589241600000|2020-05-12 00:00:00|9895.6|9872.2|9871.7|9848.3|9899.7|9876.3|9852.4|9829|0
1589245200000|2020-05-12 01:00:00|9872|9848.6|9848.3|9842.3|9921.3|9915.3|9806.3|9800.3|16384
1589248800000|2020-05-12 02:00:00|9849.3|9843.3|9856.3|9850.3|9868.3|9862.3|9830.3|9824.3|9497
1589252400000|2020-05-12 03:00:00|9857.3|9851.3|9817.3|9811.3|9858.3|9852.3|9810.3|9804.3|4635
1589256000000|2020-05-12 04:00:00|9827.2|9803.8|9846.6|9823.2|9849.4|9826|9823.7|9800.3|13
1589259600000|2020-05-12 05:00:00|9821.3|9815.3|9852.3|9846.3|9861.3|9855.3|9821.3|9815.3|6208
1589263200000|2020-05-12 06:00:00|9851.3|9845.3|9831.3|9825.3|9853.3|9847.3|9810.3|9804.3|5473
1589266800000|2020-05-12 07:00:00|9830.3|9824.3|9850.3|9844.3|9862.3|9856.3|9829.3|9823.3|9340
1589270400000|2020-05-12 08:00:00|9851.3|9845.3|9850.6|9827.2|9861.8|9854.3|9829.3|9823.3|11868
1589274000000|2020-05-12 09:00:00|9851.2|9827.8|9847.3|9841.3|9857.3|9851.3|9838.3|9814.9|936
1589277600000|2020-05-12 10:00:00|9846.8|9840.8|9875.8|9869.8|9879.8|9873.8|9844.3|9838.3|1080
1589281200000|2020-05-12 11:00:00|9876.3|9870.3|9890.3|9884.3|9897.8|9891.8|9873.3|9867.3|735
1589284800000|2020-05-12 12:00:00|9890.8|9884.8|9886.8|9880.8|9895.8|9889.8|9881.8|9875.8|584
1589288400000|2020-05-12 13:00:00|9887.3|9881.3|9889.8|9883.8|9897.3|9891.3|9865.8|9859.8|2119
1589292000000|2020-05-12 14:00:00|9890.3|9884.3|9925.3|9919.3|9929.3|9923.3|9883.8|9877.8|2501
1589295600000|2020-05-12 15:00:00|9924.3|9918.3|9930.3|9924.3|9935.3|9929.3|9911.3|9905.3|2677
1589299200000|2020-05-12 16:00:00|9929.3|9923.3|9931.3|9925.3|9934.3|9928.3|9918.3|9912.3|1012
1589302800000|2020-05-12 17:00:00|9932.3|9926.3|9891.3|9885.3|9932.3|9926.3|9876.3|9870.3|1783
1589306400000|2020-05-12 18:00:00|9892.3|9886.3|9897.6|9874.2|9898.3|9892.3|9872.3|9866.3|1462
1589310000000|2020-05-12 19:00:00|9897.5|9874.1|9792.4|9769|9897.5|9874.1|9792.4|9769|0
1589313600000|2020-05-12 20:00:00|9793|9769.6|9736.1|9712.7|9794.2|9770.8|9732.9|9709.5|0
1589317200000|2020-05-12 21:00:00|9736|9712.6|9739.9|9716.5|9746.7|9723.3|9727.5|9704.1|0
1589320800000|2020-05-12 22:00:00|9736.8|9713.4|9743.7|9720.3|9759.7|9736.3|9722.2|9698.8|0
1589324400000|2020-05-12 23:00:00|9744.2|9720.8|9713.8|9690.4|9752|9728.6|9708.5|9685.1|0
1589328000000|2020-05-13 00:00:00|9714.4|9691|9757.1|9733.7|9757.1|9733.7|9704.3|9680.9|0
1589331600000|2020-05-13 01:00:00|9757.4|9734|9820.7|9814.7|9822.7|9816.7|9739.3|9715.9|14338
1589335200000|2020-05-13 02:00:00|9821.7|9815.7|9846.7|9840.7|9870.7|9864.7|9818.7|9812.7|7585
1589338800000|2020-05-13 03:00:00|9847.7|9841.7|9855.7|9849.7|9864.7|9858.7|9839.7|9833.7|3683
1589342400000|2020-05-13 04:00:00|9859.7|9853.7|9879.7|9856.3|9880|9856.6|9856.5|9833.1|16
1589346000000|2020-05-13 05:00:00|9869.7|9863.7|9855.7|9849.7|9898.7|9892.7|9850.7|9844.7|8139
1589349600000|2020-05-13 06:00:00|9854.7|9848.7|9889.7|9883.7|9899.7|9893.7|9851.7|9845.7|6716
1589353200000|2020-05-13 07:00:00|9890.7|9884.7|9835.7|9829.7|9892.7|9886.7|9834.7|9828.7|8804
1589356800000|2020-05-13 08:00:00|9828.1|9822.1|9803.1|9779.7|9836.8|9828.1|9800.2|9776.8|6338
1589360400000|2020-05-13 09:00:00|9802.5|9779.1|9881.6|9875.6|9883.1|9877.1|9798.1|9774.7|2141
1589364000000|2020-05-13 10:00:00|9881.1|9875.1|9898.6|9892.6|9905.6|9899.6|9880.6|9874.6|934
1589367600000|2020-05-13 11:00:00|9899.6|9893.6|9911.6|9905.6|9918.6|9912.6|9885.6|9879.6|667
1589371200000|2020-05-13 12:00:00|9910.6|9904.6|9900.6|9894.6|9917.6|9911.6|9891.6|9885.6|926
1589374800000|2020-05-13 13:00:00|9901.1|9895.1|9878.6|9872.6|9901.1|9895.1|9846.1|9840.1|3527
1589378400000|2020-05-13 14:00:00|9878.1|9872.1|9860.1|9854.1|9897.6|9891.6|9858.6|9852.6|2928
1589382000000|2020-05-13 15:00:00|9859.1|9853.1|9779.1|9773.1|9865.1|9859.1|9768.1|9762.1|3905
1589385600000|2020-05-13 16:00:00|9778.1|9772.1|9764.1|9758.1|9789.1|9783.1|9735.1|9729.1|2773
1589389200000|2020-05-13 17:00:00|9766.1|9760.1|9743.1|9737.1|9774.1|9768.1|9741.1|9735.1|1522
1589392800000|2020-05-13 18:00:00|9742.1|9736.1|9740|9716.6|9754.1|9748.1|9722.1|9716.1|1544
1589396400000|2020-05-13 19:00:00|9740.3|9716.9|9794.5|9771.1|9804.1|9780.7|9736.1|9712.7|0
1589400000000|2020-05-13 20:00:00|9795.1|9771.7|9808.9|9785.5|9811.4|9788|9786|9762.6|0
1589403600000|2020-05-13 21:00:00|9808.7|9785.3|9811|9787.6|9811|9787.6|9805.5|9782.1|0
1589407200000|2020-05-13 22:00:00|9816.3|9792.9|9816|9792.6|9822.4|9799|9802.1|9778.7|0
1589410800000|2020-05-13 23:00:00|9816.6|9793.2|9804.8|9781.4|9824.5|9801.1|9801.5|9778.1|0
1589414400000|2020-05-14 00:00:00|9804.5|9781.1|9795.9|9772.5|9808.5|9785.1|9769.4|9746|0
1589418000000|2020-05-14 01:00:00|9795.6|9772.2|9701.6|9695.6|9801.6|9786.6|9677.6|9671.6|17175
1589421600000|2020-05-14 02:00:00|9700.6|9694.6|9715.6|9709.6|9720.6|9714.6|9676.6|9670.6|9692
1589425200000|2020-05-14 03:00:00|9716.6|9710.6|9710.6|9704.6|9741.6|9735.6|9705.6|9699.6|6325
1589428800000|2020-05-14 04:00:00|9721.6|9698.2|9703.3|9679.9|9737.6|9714.2|9701.2|9677.8|18
1589432400000|2020-05-14 05:00:00|9703.1|9679.7|9685.6|9679.6|9707.6|9701.6|9676.6|9670.6|7070
1589436000000|2020-05-14 06:00:00|9686.6|9680.6|9672.6|9666.6|9690.6|9684.6|9659.6|9653.6|9522
1589439600000|2020-05-14 07:00:00|9673.6|9667.6|9686.6|9680.6|9700.6|9694.6|9663.6|9657.6|13785
1589443200000|2020-05-14 08:00:00|9683.4|9677.4|9668|9644.6|9689.4|9683.4|9645.8|9622.4|12488
1589446800000|2020-05-14 09:00:00|9667.8|9644.4|9683.9|9677.9|9684.9|9678.9|9658.4|9636.1|1428
1589450400000|2020-05-14 10:00:00|9684.4|9678.4|9638.4|9632.4|9684.9|9678.9|9633.4|9627.4|1547
1589454000000|2020-05-14 11:00:00|9638.9|9632.9|9595.9|9589.9|9645.4|9639.4|9592.9|9586.9|1348
1589457600000|2020-05-14 12:00:00|9595.4|9589.4|9580.4|9574.4|9598.4|9592.4|9560.9|9554.9|2724
1589461200000|2020-05-14 13:00:00|9579.9|9573.9|9575.9|9569.9|9616.9|9610.9|9566.9|9560.9|2907
1589464800000|2020-05-14 14:00:00|9575.4|9569.4|9631.4|9625.4|9644.4|9638.4|9564.9|9558.9|4043
1589468400000|2020-05-14 15:00:00|9630.4|9624.4|9660.4|9654.4|9676.4|9670.4|9630.4|9624.4|4519
1589472000000|2020-05-14 16:00:00|9659.4|9653.4|9684.4|9678.4|9686.4|9680.4|9642.4|9636.4|1144
1589475600000|2020-05-14 17:00:00|9685.4|9679.4|9675.4|9669.4|9702.4|9696.4|9671.4|9665.4|890
1589479200000|2020-05-14 18:00:00|9674.4|9668.4|9695.4|9672|9695.4|9687.4|9660.4|9654.4|742
1589482800000|2020-05-14 19:00:00|9695.7|9672.3|9758.6|9735.2|9758.6|9735.2|9689.7|9666.3|0
1589486400000|2020-05-14 20:00:00|9758|9734.6|9764|9740.6|9774.2|9750.8|9751.7|9728.3|0
1589490000000|2020-05-14 21:00:00|9763.9|9740.5|9763.6|9740.2|9765.5|9742.1|9759.5|9736.1|0
1589493600000|2020-05-14 22:00:00|9759.5|9736.1|9753.1|9729.7|9765.2|9741.8|9749.3|9725.9|0
1589497200000|2020-05-14 23:00:00|9753.4|9730|9776.9|9753.5|9779.3|9755.9|9750.4|9727|0
1589414400000|2020-05-14 00:00:00|9804.5|9781.1|9795.9|9772.5|9808.5|9785.1|9769.4|9746|0
1589418000000|2020-05-14 01:00:00|9795.6|9772.2|9701.6|9695.6|9801.6|9786.6|9677.6|9671.6|17175
1589421600000|2020-05-14 02:00:00|9700.6|9694.6|9715.6|9709.6|9720.6|9714.6|9676.6|9670.6|9692
1589425200000|2020-05-14 03:00:00|9716.6|9710.6|9710.6|9704.6|9741.6|9735.6|9705.6|9699.6|6325
1589428800000|2020-05-14 04:00:00|9721.6|9698.2|9703.3|9679.9|9737.6|9714.2|9701.2|9677.8|18
1589432400000|2020-05-14 05:00:00|9703.1|9679.7|9685.6|9679.6|9707.6|9701.6|9676.6|9670.6|7070
1589436000000|2020-05-14 06:00:00|9686.6|9680.6|9672.6|9666.6|9690.6|9684.6|9659.6|9653.6|9522
1589439600000|2020-05-14 07:00:00|9673.6|9667.6|9686.6|9680.6|9700.6|9694.6|9663.6|9657.6|13785
1589443200000|2020-05-14 08:00:00|9683.4|9677.4|9668|9644.6|9689.4|9683.4|9645.8|9622.4|12488
1589446800000|2020-05-14 09:00:00|9667.8|9644.4|9683.9|9677.9|9684.9|9678.9|9658.4|9636.1|1428
1589450400000|2020-05-14 10:00:00|9684.4|9678.4|9638.4|9632.4|9684.9|9678.9|9633.4|9627.4|1547
1589454000000|2020-05-14 11:00:00|9638.9|9632.9|9595.9|9589.9|9645.4|9639.4|9592.9|9586.9|1348
1589457600000|2020-05-14 12:00:00|9595.4|9589.4|9580.4|9574.4|9598.4|9592.4|9560.9|9554.9|2724
1589461200000|2020-05-14 13:00:00|9579.9|9573.9|9575.9|9569.9|9616.9|9610.9|9566.9|9560.9|2907
1589464800000|2020-05-14 14:00:00|9575.4|9569.4|9631.4|9625.4|9644.4|9638.4|9564.9|9558.9|4043
1589468400000|2020-05-14 15:00:00|9630.4|9624.4|9660.4|9654.4|9676.4|9670.4|9630.4|9624.4|4519
1589472000000|2020-05-14 16:00:00|9659.4|9653.4|9684.4|9678.4|9686.4|9680.4|9642.4|9636.4|1144
1589475600000|2020-05-14 17:00:00|9685.4|9679.4|9675.4|9669.4|9702.4|9696.4|9671.4|9665.4|890
1589479200000|2020-05-14 18:00:00|9674.4|9668.4|9695.4|9672|9695.4|9687.4|9660.4|9654.4|742
1589482800000|2020-05-14 19:00:00|9695.7|9672.3|9758.6|9735.2|9758.6|9735.2|9689.7|9666.3|0
1589486400000|2020-05-14 20:00:00|9758|9734.6|9764|9740.6|9774.2|9750.8|9751.7|9728.3|0
1589490000000|2020-05-14 21:00:00|9763.9|9740.5|9763.6|9740.2|9765.5|9742.1|9759.5|9736.1|0
1589493600000|2020-05-14 22:00:00|9759.5|9736.1|9753.1|9729.7|9765.2|9741.8|9749.3|9725.9|0
1589497200000|2020-05-14 23:00:00|9753.4|9730|9776.9|9753.5|9779.3|9755.9|9750.4|9727|0
1589500800000|2020-05-15 00:00:00|9777|9753.6|9755|9731.6|9786|9762.6|9749.1|9725.7|0
1589504400000|2020-05-15 01:00:00|9755.3|9731.9|9685.6|9679.6|9760.3|9736.9|9658.6|9652.6|10613
1589508000000|2020-05-15 02:00:00|9689.6|9683.6|9650.6|9644.6|9697.6|9691.6|9605.6|9599.6|12402
1589511600000|2020-05-15 03:00:00|9652.6|9646.6|9717.6|9711.6|9717.6|9711.6|9652.6|9646.6|6159
1589515200000|2020-05-15 04:00:00|9722.6|9716.6|9736.9|9713.5|9743.1|9719.7|9719.8|9696.4|3
1589518800000|2020-05-15 05:00:00|9725.6|9719.6|9689.6|9683.6|9753.6|9747.6|9689.6|9683.6|6733
1589522400000|2020-05-15 06:00:00|9688.6|9682.6|9677.6|9671.6|9701.6|9695.6|9666.6|9660.6|7821
1589526000000|2020-05-15 07:00:00|9678.6|9672.6|9689.6|9683.6|9703.6|9697.6|9675.6|9669.6|10223
1589529600000|2020-05-15 08:00:00|9687.1|9681.1|9698.2|9674.8|9700.2|9691.1|9662.1|9655.3|9323
1589533200000|2020-05-15 09:00:00|9700.2|9676.8|9664.1|9658.1|9717.1|9693.7|9659.1|9653.1|957
1589536800000|2020-05-15 10:00:00|9663.6|9657.6|9615.6|9609.6|9676.6|9670.6|9612.1|9606.1|1457
1589540400000|2020-05-15 11:00:00|9617.1|9611.1|9576.6|9570.6|9617.1|9611.1|9575.1|9569.1|1843
1589544000000|2020-05-15 12:00:00|9577.1|9571.1|9582.1|9576.1|9585.1|9579.1|9557.6|9551.6|1896
1589547600000|2020-05-15 13:00:00|9581.6|9575.6|9599.1|9593.1|9610.6|9604.6|9568.6|9562.6|1807
1589551200000|2020-05-15 14:00:00|9600.1|9594.1|9582.1|9576.1|9619.6|9613.6|9578.1|9572.1|1602
1589554800000|2020-05-15 15:00:00|9581.1|9575.1|9579.1|9573.1|9583.1|9577.1|9560.1|9554.1|2293
1589558400000|2020-05-15 16:00:00|9577.1|9571.1|9595.1|9589.1|9604.1|9598.1|9577.1|9571.1|1118
1589562000000|2020-05-15 17:00:00|9594.1|9588.1|9591.1|9585.1|9610.1|9604.1|9584.1|9578.1|769
1589565600000|2020-05-15 18:00:00|9592.1|9586.1|9590|9566.6|9605.1|9599.1|9583.1|9566.6|1137
1589569200000|2020-05-15 19:00:00|9590.3|9566.9|9631.2|9607.8|9631.2|9607.8|9588.9|9565.5|0
1589572800000|2020-05-15 20:00:00|9631.8|9608.4|9621|9597.6|9632.3|9608.9|9599.5|9576.1|0
1589752800000|2020-05-17 22:00:00|9622.5|9599.1|9651.7|9628.3|9663.5|9640.1|9611.4|9588|0
1589756400000|2020-05-17 23:00:00|9652.3|9628.9|9654|9630.6|9665.7|9642.3|9650|9626.6|0
1589760000000|2020-05-18 00:00:00|9654.6|9631.2|9663.5|9640.1|9679.4|9656|9646.9|9623.5|0
1589763600000|2020-05-18 01:00:00|9663.6|9640.2|9693.6|9687.6|9722.6|9716.6|9627.6|9621.6|12556
1589767200000|2020-05-18 02:00:00|9692.6|9686.6|9721.6|9715.6|9750.6|9744.6|9680.6|9674.6|7362
1589770800000|2020-05-18 03:00:00|9720.6|9714.6|9718.6|9712.6|9737.6|9731.6|9707.6|9701.6|4406
1589774400000|2020-05-18 04:00:00|9727.3|9703.9|9726.9|9703.5|9730.7|9707.3|9720.5|9697.1|6
1589778000000|2020-05-18 05:00:00|9721.6|9715.6|9716.6|9710.6|9731.6|9725.6|9694.6|9688.6|7924
1589781600000|2020-05-18 06:00:00|9717.6|9711.6|9721.6|9715.6|9737.6|9731.6|9707.6|9701.6|5506
1589785200000|2020-05-18 07:00:00|9722.6|9716.6|9746.6|9740.6|9748.6|9742.6|9720.6|9714.6|8682
1589788800000|2020-05-18 08:00:00|9745.6|9739.6|9769.1|9745.7|9787|9765.6|9742.6|9736.6|9894
1589792400000|2020-05-18 09:00:00|9770.8|9747.4|9735.6|9729.6|9774|9758.1|9731.6|9725.6|1591
1589796000000|2020-05-18 10:00:00|9736.1|9730.1|9751.6|9745.6|9752.1|9746.1|9735.1|9729.1|555
1589799600000|2020-05-18 11:00:00|9752.1|9746.1|9795.6|9789.6|9797.1|9791.1|9747.1|9741.1|1085
1589803200000|2020-05-18 12:00:00|9795.1|9789.1|9844.1|9838.1|9847.1|9841.1|9795.1|9789.1|2108
1589806800000|2020-05-18 13:00:00|9843.6|9837.6|9854.6|9848.6|9869.1|9863.1|9835.1|9829.1|3629
1589810400000|2020-05-18 14:00:00|9855.1|9849.1|9892.6|9886.6|9896.6|9890.6|9843.1|9837.1|3288
1589814000000|2020-05-18 15:00:00|9893.6|9887.6|9932.6|9926.6|9959.6|9953.6|9890.6|9884.6|4633
1589817600000|2020-05-18 16:00:00|9933.6|9927.6|9932.6|9926.6|9941.6|9935.6|9923.6|9917.6|1678
1589821200000|2020-05-18 17:00:00|9933.6|9927.6|9946.6|9940.6|9953.6|9947.6|9931.6|9925.6|959
1589824800000|2020-05-18 18:00:00|9945.6|9939.6|9951.1|9927.7|9956.6|9950.6|9936.6|9927.7|1506
1589828400000|2020-05-18 19:00:00|9951|9927.6|9952.1|9928.7|9980|9956.6|9948.5|9925.1|0
1589832000000|2020-05-18 20:00:00|9952.7|9929.3|9947.6|9924.2|9960.3|9936.9|9943.9|9920.5|0
1589835600000|2020-05-18 21:00:00|9947.9|9924.5|9949.2|9925.8|9951.5|9928.1|9946.6|9923.2|0
1589839200000|2020-05-18 22:00:00|9950.9|9927.5|9965|9941.6|9969.2|9945.8|9939.7|9916.3|0
1589842800000|2020-05-18 23:00:00|9965.6|9942.2|9964.7|9941.3|9966.2|9942.8|9949.7|9926.3|0
1589846400000|2020-05-19 00:00:00|9964.4|9941|9947.5|9924.1|9969.1|9945.7|9936.1|9912.7|0
1589850000000|2020-05-19 01:00:00|9947.2|9923.8|9954.9|9948.9|9995.9|9989.9|9931.9|9912.3|19975
1589853600000|2020-05-19 02:00:00|9953.9|9947.9|9919.9|9913.9|9956.9|9950.9|9915.9|9909.9|12325
1589857200000|2020-05-19 03:00:00|9921.9|9915.9|9890.9|9884.9|9921.9|9915.9|9866.9|9860.9|8994
1589860800000|2020-05-19 04:00:00|9899.6|9876.2|9940.1|9916.7|9942.9|9919.5|9899.6|9876.2|39
1589864400000|2020-05-19 05:00:00|9940|9916.6|9885.9|9879.9|9940|9916.9|9879.9|9873.9|9716
1589868000000|2020-05-19 06:00:00|9883.9|9877.9|9948.9|9942.9|9956.9|9950.9|9879.9|9873.9|12446
1589871600000|2020-05-19 07:00:00|9947.9|9941.9|9898.9|9892.9|9947.9|9941.9|9894.9|9888.9|17164
1589875200000|2020-05-19 08:00:00|9897.9|9891.9|9929.2|9905.8|9935.1|9911.7|9882.9|9871.4|17541
1589878800000|2020-05-19 09:00:00|9929|9905.6|9888.9|9882.9|9935.1|9911.7|9878.4|9872.4|1189
1589882400000|2020-05-19 10:00:00|9888.4|9882.4|9878.9|9872.9|9888.4|9882.4|9859.4|9853.4|1339
1589886000000|2020-05-19 11:00:00|9879.4|9873.4|9885.4|9879.4|9904.4|9898.4|9878.4|9872.4|384
1589889600000|2020-05-19 12:00:00|9885.9|9879.9|9900.4|9894.4|9902.4|9896.4|9877.4|9871.4|654
1589893200000|2020-05-19 13:00:00|9900.9|9894.9|9905.4|9899.4|9909.4|9903.4|9875.4|9869.4|1922
1589896800000|2020-05-19 14:00:00|9905.9|9899.9|9914.9|9908.9|9920.9|9914.9|9881.4|9875.4|2251
1589900400000|2020-05-19 15:00:00|9915.9|9909.9|9910.9|9904.9|9927.9|9921.9|9906.9|9900.9|1717
1589904000000|2020-05-19 16:00:00|9911.9|9905.9|9900.9|9894.9|9917.9|9911.9|9896.9|9890.9|583
1589907600000|2020-05-19 17:00:00|9899.9|9893.9|9908.9|9902.9|9910.9|9904.9|9894.9|9888.9|612
1589911200000|2020-05-19 18:00:00|9910.9|9904.9|9888.1|9864.7|9916.9|9910.9|9876.9|9864.7|1072
1589914800000|2020-05-19 19:00:00|9888.3|9864.9|9828.7|9805.3|9925.9|9902.5|9828.1|9804.7|0
1589918400000|2020-05-19 20:00:00|9832.2|9808.8|9831.4|9808|9838.1|9814.7|9824.3|9800.9|0
1589922000000|2020-05-19 21:00:00|9831.3|9807.9|9824.2|9800.8|9832.4|9809|9821.1|9797.7|0
1589925600000|2020-05-19 22:00:00|9822.6|9799.2|9834.7|9811.3|9835.9|9812.5|9811.2|9787.8|0
1589929200000|2020-05-19 23:00:00|9834.1|9810.7|9845.5|9822.1|9850.2|9826.8|9834.1|9810.7|0
1589932800000|2020-05-20 00:00:00|9846.1|9822.7|9872.8|9849.4|9878.2|9854.8|9844.3|9820.9|0
1589936400000|2020-05-20 01:00:00|9873|9849.6|9936|9930|9964|9958|9873|9849.6|11319
1589940000000|2020-05-20 02:00:00|9937|9931|9908|9902|9937|9931|9889|9883|11743
1589943600000|2020-05-20 03:00:00|9909|9903|9914|9908|9915|9909|9884|9878|5596
1589947200000|2020-05-20 04:00:00|9920.7|9897.3|9919.3|9895.9|9936|9912.6|9913.2|9889.8|8
1589950800000|2020-05-20 05:00:00|9915|9909|9896|9890|9918|9912|9894|9888|6379
1589954400000|2020-05-20 06:00:00|9897|9891|9894|9888|9904|9898|9886|9880|6338
1589958000000|2020-05-20 07:00:00|9895|9889|9897|9891|9914|9908|9889|9883|9342
1589961600000|2020-05-20 08:00:00|9898|9892|9934.2|9910.8|9951.1|9934|9893|9887|8862
1589965200000|2020-05-20 09:00:00|9933.9|9910.5|9966|9960|9969.5|9963.5|9921.2|9897.8|1012
1589968800000|2020-05-20 10:00:00|9965.5|9959.5|9977|9971|9980.5|9974.5|9965.5|9959.5|1011
1589972400000|2020-05-20 11:00:00|9976.5|9970.5|9982.5|9976.5|9986|9980|9971.5|9965.5|479
1589976000000|2020-05-20 12:00:00|9983|9977|9980.5|9974.5|9993.5|9987.5|9976.5|9970.5|640
1589979600000|2020-05-20 13:00:00|9981|9975|9968|9962|9987|9981|9953|9947|1880
1589983200000|2020-05-20 14:00:00|9967.5|9961.5|9988|9982|9993.5|9987.5|9962.5|9956.5|1765
1589986800000|2020-05-20 15:00:00|9989|9983|9990|9984|10018|10012|9983|9977|2038
1589990400000|2020-05-20 16:00:00|9993|9987|9946|9940|9995|9989|9938|9932|2496
1589994000000|2020-05-20 17:00:00|9945|9939|9927|9921|9949|9943|9901|9895|1984
1589997600000|2020-05-20 18:00:00|9925|9919|9954.3|9930.9|9954.4|9944|9921|9915|961
1590001200000|2020-05-20 19:00:00|9954.2|9930.8|9952.6|9929.2|9961.3|9937.9|9937.3|9913.9|0
1590004800000|2020-05-20 20:00:00|9953.2|9929.8|9964.9|9941.5|9968.1|9944.7|9953.2|9929.8|0
1590008400000|2020-05-20 21:00:00|9964.3|9940.9|9965.5|9942.1|9967.3|9943.9|9963.7|9940.3|0
1590012000000|2020-05-20 22:00:00|9968.1|9944.7|9954.5|9931.1|9969.3|9945.9|9953.3|9929.9|0
1590015600000|2020-05-20 23:00:00|9954.8|9931.4|9948.4|9925|9957.1|9933.7|9948.4|9925|0
1590019200000|2020-05-21 00:00:00|9949|9925.6|9938.1|9914.7|9949|9925.6|9930.5|9907.1|0
1590022800000|2020-05-21 01:00:00|9937.8|9914.4|9872.4|9866.4|9943.4|9937.4|9869.4|9863.4|11836
1590026400000|2020-05-21 02:00:00|9873.4|9867.4|9888.4|9882.4|9894.4|9888.4|9802.4|9796.4|15196
1590030000000|2020-05-21 03:00:00|9890.4|9884.4|9887.4|9881.4|9913.4|9907.4|9881.4|9875.4|6898
1590033600000|2020-05-21 04:00:00|9896.7|9873.3|9905.5|9882.1|9907|9883.6|9888.1|9864.7|15
1590037200000|2020-05-21 05:00:00|9904.7|9881.3|9876.4|9870.4|9910.4|9904.4|9869.4|9863.4|8173
1590040800000|2020-05-21 06:00:00|9875.4|9869.4|9870.4|9864.4|9879.4|9873.4|9825.4|9819.4|12418
1590044400000|2020-05-21 07:00:00|9871.4|9865.4|9850.4|9844.4|9873.4|9867.4|9836.4|9830.4|11760
1590048000000|2020-05-21 08:00:00|9845.6|9839.6|9862.9|9839.5|9865.2|9845.6|9813.6|9806.6|9845
1590051600000|2020-05-21 09:00:00|9863.2|9839.8|9781.1|9775.1|9871.7|9848.3|9779.6|9773.6|2364
1590055200000|2020-05-21 10:00:00|9780.6|9774.6|9760.6|9754.6|9780.6|9774.6|9755.1|9749.1|2364
1590058800000|2020-05-21 11:00:00|9761.1|9755.1|9708.1|9702.1|9774.1|9768.1|9703.1|9697.1|4009
1590062400000|2020-05-21 12:00:00|9709.1|9703.1|9728.1|9722.1|9763.1|9757.1|9699.6|9693.6|3430
1590066000000|2020-05-21 13:00:00|9727.6|9721.6|9759.6|9753.6|9779.1|9773.1|9724.1|9718.1|4840
1590069600000|2020-05-21 14:00:00|9760.1|9754.1|9716.6|9710.6|9768.6|9762.6|9695.1|9689.1|3929
1590073200000|2020-05-21 15:00:00|9717.6|9711.6|9701.6|9695.6|9717.6|9711.6|9688.6|9682.6|3638
1590076800000|2020-05-21 16:00:00|9700.6|9694.6|9689.6|9683.6|9721.6|9715.6|9683.6|9677.6|2380
1590080400000|2020-05-21 17:00:00|9690.6|9684.6|9697.6|9691.6|9729.6|9723.6|9686.6|9680.6|1757
1590084000000|2020-05-21 18:00:00|9696.6|9690.6|9700.1|9676.7|9709.6|9703.6|9672.6|9666.6|1868
1590087600000|2020-05-21 19:00:00|9698.6|9675.2|9708.7|9685.3|9729.9|9706.5|9698.6|9675.2|0
1590091200000|2020-05-21 20:00:00|9709.8|9686.4|9693.9|9670.5|9713.8|9690.4|9692.7|9669.3|0
1590094800000|2020-05-21 21:00:00|9694.1|9670.7|9695.8|9672.4|9697.2|9673.8|9694.1|9670.7|0
1590098400000|2020-05-21 22:00:00|9695.3|9671.9|9710.4|9687|9714.2|9690.8|9687.8|9664.4|0
1590102000000|2020-05-21 23:00:00|9710.2|9686.8|9722.2|9698.8|9723.4|9700|9710.2|9686.8|0
1590105600000|2020-05-22 00:00:00|9722.8|9699.4|9708.8|9685.4|9740.2|9716.8|9708.7|9685.3|0
1590109200000|2020-05-22 01:00:00|9708.7|9685.3|9621.7|9615.7|9714.4|9699.7|9590.7|9584.7|27636
1590112800000|2020-05-22 02:00:00|9620.7|9614.7|9550.7|9544.7|9620.7|9614.7|9535.7|9529.7|28858
1590116400000|2020-05-22 03:00:00|9551.7|9545.7|9466.7|9460.7|9559.7|9553.7|9456.7|9450.7|17531
1590120000000|2020-05-22 04:00:00|9481.7|9475.7|9472.2|9448.8|9489.7|9475.7|9469.7|9446.3|0
1590123600000|2020-05-22 05:00:00|9472.7|9449.3|9443.7|9437.7|9476.7|9470.7|9365.7|9359.7|29550
1590127200000|2020-05-22 06:00:00|9442.7|9436.7|9426.7|9420.7|9470.7|9464.7|9401.7|9395.7|19289
1590130800000|2020-05-22 07:00:00|9425.7|9419.7|9419.7|9413.7|9431.7|9425.7|9391.7|9385.7|30524
1590134400000|2020-05-22 08:00:00|9397.8|9391.8|9443|9419.6|9443.3|9420.8|9387.8|9373.7|24752
1590138000000|2020-05-22 09:00:00|9443.3|9419.9|9415.8|9409.8|9446.4|9425.3|9401.8|9395.8|3119
1590141600000|2020-05-22 10:00:00|9415.3|9409.3|9447.3|9441.3|9457.3|9451.3|9414.3|9408.3|2054
1590145200000|2020-05-22 11:00:00|9448.3|9442.3|9487.8|9481.8|9492.8|9486.8|9444.3|9438.3|2084
1590148800000|2020-05-22 12:00:00|9487.3|9481.3|9473.3|9467.3|9492.3|9486.3|9467.3|9461.3|2361
1590152400000|2020-05-22 13:00:00|9472.8|9466.8|9447.3|9441.3|9490.3|9484.3|9407.8|9401.8|6334
1590156000000|2020-05-22 14:00:00|9448.3|9442.3|9434.8|9428.8|9458.3|9452.3|9416.8|9410.8|3539
1590159600000|2020-05-22 15:00:00|9431.8|9425.8|9441.8|9435.8|9454.8|9448.8|9429.8|9423.8|2968
1590163200000|2020-05-22 16:00:00|9443.8|9437.8|9430.8|9424.8|9447.8|9441.8|9426.8|9420.8|1806
1590166800000|2020-05-22 17:00:00|9431.8|9425.8|9426.8|9420.8|9436.8|9430.8|9419.8|9413.8|1086
1590170400000|2020-05-22 18:00:00|9425.8|9419.8|9430.5|9407.1|9435.8|9429.8|9412.8|9406.8|1032
1590174000000|2020-05-22 19:00:00|9430.4|9407|9446.9|9423.5|9453.1|9429.7|9412.6|9389.2|0
1590177600000|2020-05-22 20:00:00|9447.5|9424.1|9459.7|9436.3|9461.4|9438|9445.8|9422.4|0
1590357600000|2020-05-24 22:00:00|9354.2|9330.8|9395|9371.6|9399.2|9375.8|9352.8|9329.4|0
1590361200000|2020-05-24 23:00:00|9394.5|9371.1|9401.3|9377.9|9406.3|9382.9|9392|9368.6|0
1590364800000|2020-05-25 00:00:00|9401.8|9378.4|9370.6|9347.2|9404.6|9381.2|9368.1|9344.7|0
1590368400000|2020-05-25 01:00:00|9370.4|9347|9438.8|9432.8|9477.8|9471.8|9319.3|9313.3|32990
1590372000000|2020-05-25 02:00:00|9439.3|9433.3|9363.3|9357.3|9457.3|9451.3|9352.3|9346.3|18510
1590375600000|2020-05-25 03:00:00|9363.8|9357.8|9396.3|9390.3|9424.3|9418.3|9362.8|9356.8|18574
1590379200000|2020-05-25 04:00:00|9405.4|9382|9410.4|9387|9415.5|9392.1|9405.1|9381.7|0
1590382800000|2020-05-25 05:00:00|9410.6|9387.2|9415.8|9409.8|9440.3|9434.3|9394.3|9387.2|20292
1590386400000|2020-05-25 06:00:00|9415.3|9409.3|9477.8|9471.8|9480.8|9474.8|9415.3|9409.3|13248
1590390000000|2020-05-25 07:00:00|9478.3|9472.3|9479.8|9473.8|9483.8|9477.8|9442.8|9436.8|21383
1590393600000|2020-05-25 08:00:00|9477.1|9471.1|9518.8|9495.4|9532.7|9509.3|9460.1|9454.1|30551
1590397200000|2020-05-25 09:00:00|9519.6|9496.2|9532.1|9508.7|9536.2|9512.8|9510|9486.6|0
1590400800000|2020-05-25 10:00:00|9531.9|9508.5|9536.3|9512.9|9540.5|9517.1|9514.5|9491.1|0
1590404400000|2020-05-25 11:00:00|9536|9512.6|9532.4|9509|9538.2|9514.8|9521.8|9498.4|0
1590408000000|2020-05-25 12:00:00|9532.1|9508.7|9549.6|9526.2|9558.4|9535|9527.5|9504.1|0
1590411600000|2020-05-25 13:00:00|9549.8|9526.4|9551.7|9528.3|9554.8|9531.4|9541.8|9518.4|0
1590415200000|2020-05-25 14:00:00|9552.4|9529|9553.9|9530.5|9557.3|9533.9|9550.3|9526.9|0
1590418800000|2020-05-25 15:00:00|9553.8|9530.4|9557.7|9534.3|9561.6|9538.2|9551.5|9528.1|0
1590422400000|2020-05-25 16:00:00|9557.6|9534.2|9556.8|9533.4|9557.7|9534.3|9552.8|9529.4|0
1590426000000|2020-05-25 17:00:00|9556.5|9533.1|9555.7|9532.3|9556.6|9533.2|9554.8|9531.4|0
1590429600000|2020-05-25 18:00:00|9555|9531.6|9557.4|9534|9557.4|9534|9554.8|9531.4|0
1590433200000|2020-05-25 19:00:00|9558|9534.6|9559.1|9535.7|9560|9536.6|9557.4|9534|0
1590436800000|2020-05-25 20:00:00|9558.9|9535.5|9559.3|9535.9|9559.3|9535.9|9558.9|9535.5|0
1590440400000|2020-05-25 21:00:00|9558.7|9535.3|9557.5|9534.1|9558.7|9535.3|9557.5|9534.1|0
1590444000000|2020-05-25 22:00:00|9556.2|9532.8|9537.4|9514|9557.9|9534.5|9535.5|9512.1|0
1590447600000|2020-05-25 23:00:00|9537.7|9514.3|9532.8|9509.4|9538.7|9515.3|9529|9505.6|0
1590451200000|2020-05-26 00:00:00|9532.5|9509.1|9567.5|9544.1|9569.7|9546.3|9525.2|9501.8|0
1590454800000|2020-05-26 01:00:00|9567.8|9544.4|9619.8|9613.8|9656.8|9650.8|9561.6|9538.2|49520
1590458400000|2020-05-26 02:00:00|9620.8|9614.8|9615.8|9609.8|9637.8|9631.8|9590.8|9584.8|24458
1590462000000|2020-05-26 03:00:00|9616.8|9610.8|9630.8|9624.8|9633.8|9627.8|9597.8|9591.8|15832
1590465600000|2020-05-26 04:00:00|9639.6|9616.2|9653.9|9630.5|9670.2|9646.8|9636.1|9612.7|0
1590469200000|2020-05-26 05:00:00|9653.6|9630.2|9627.8|9621.8|9653.6|9635.8|9616.8|9610.8|20023
1590472800000|2020-05-26 06:00:00|9626.8|9620.8|9645.8|9639.8|9657.8|9651.8|9619.8|9613.8|16017
1590476400000|2020-05-26 07:00:00|9644.8|9638.8|9614.8|9608.8|9647.8|9641.8|9609.8|9603.8|32163
1590480000000|2020-05-26 08:00:00|9613.7|9607.7|9619.7|9596.3|9626.7|9620.7|9602.7|9581.3|38061
1590483600000|2020-05-26 09:00:00|9619.5|9596.1|9609.7|9603.7|9631.5|9624.2|9600.2|9592.2|1470
1590487200000|2020-05-26 10:00:00|9610.2|9604.2|9602.7|9596.7|9612.7|9606.7|9598.2|9592.2|2782
1590490800000|2020-05-26 11:00:00|9601.7|9595.7|9601.7|9595.7|9609.7|9603.7|9587.7|9581.7|1261
1590494400000|2020-05-26 12:00:00|9602.2|9596.2|9619.2|9613.2|9622.7|9616.7|9585.2|9579.2|2043
1590498000000|2020-05-26 13:00:00|9618.7|9612.7|9637.2|9631.2|9656.2|9650.2|9618.2|9612.2|4866
1590501600000|2020-05-26 14:00:00|9636.7|9630.7|9661.7|9655.7|9664.7|9658.7|9624.7|9618.7|2611
1590505200000|2020-05-26 15:00:00|9659.7|9653.7|9614.7|9608.7|9667.7|9661.7|9611.7|9605.7|4365
1590508800000|2020-05-26 16:00:00|9616.7|9610.7|9622.7|9616.7|9625.7|9619.7|9607.7|9601.7|715
1590512400000|2020-05-26 17:00:00|9624.7|9618.7|9624.7|9618.7|9629.7|9623.7|9619.7|9613.7|1532
1590516000000|2020-05-26 18:00:00|9623.7|9617.7|9626.4|9603|9636.7|9630.7|9610.7|9603|680
1590519600000|2020-05-26 19:00:00|9624.9|9601.5|9574.8|9551.4|9632|9608.6|9551.5|9528.1|0
1590523200000|2020-05-26 20:00:00|9576.4|9553|9589.2|9565.8|9592.6|9569.2|9576.4|9553|0
1590526800000|2020-05-26 21:00:00|9589.3|9565.9|9587.1|9563.7|9589.3|9565.9|9584.1|9560.7|0
1590530400000|2020-05-26 22:00:00|9588.9|9565.5|9586.8|9563.4|9588.9|9565.5|9575.8|9552.4|0
1590534000000|2020-05-26 23:00:00|9587.1|9563.7|9580.6|9557.2|9588.5|9565.1|9575.6|9552.2|0
1590537600000|2020-05-27 00:00:00|9581.2|9557.8|9600.7|9577.3|9601.5|9578.1|9566.1|9542.7|0
1590541200000|2020-05-27 01:00:00|9600.8|9577.4|9592.7|9586.7|9666.7|9660.7|9576.7|9570.7|31399
1590544800000|2020-05-27 02:00:00|9593.7|9587.7|9563.7|9557.7|9598.7|9592.7|9516.7|9510.7|17467
1590548400000|2020-05-27 03:00:00|9564.7|9558.7|9578.7|9572.7|9599.7|9593.7|9557.7|9551.7|23953
1590552000000|2020-05-27 04:00:00|9586.1|9562.7|9593.3|9569.9|9606.5|9583.1|9585.6|9562.2|1
1590555600000|2020-05-27 05:00:00|9593.6|9570.2|9530.7|9524.7|9593.6|9572.7|9524.7|9518.7|16975
1590559200000|2020-05-27 06:00:00|9529.7|9523.7|9542.7|9536.7|9554.7|9548.7|9524.7|9518.7|9556
1590562800000|2020-05-27 07:00:00|9541.7|9535.7|9564.7|9558.7|9570.7|9564.7|9533.7|9527.7|17369
1590566400000|2020-05-27 08:00:00|9562.1|9556.1|9627.3|9603.9|9633.6|9610.2|9561.1|9555.1|20678
1590570000000|2020-05-27 09:00:00|9627.6|9604.2|9636.1|9630.1|9641.1|9635.1|9582.6|9576.6|2038
1590573600000|2020-05-27 10:00:00|9636.6|9630.6|9623.1|9617.1|9639.1|9633.1|9614.6|9608.6|1751
1590577200000|2020-05-27 11:00:00|9623.6|9617.6|9607.6|9601.6|9631.6|9625.6|9606.6|9600.6|2342
1590580800000|2020-05-27 12:00:00|9608.6|9602.6|9567.1|9561.1|9609.1|9603.1|9565.6|9559.6|1388
1590584400000|2020-05-27 13:00:00|9566.6|9560.6|9528.6|9522.6|9586.1|9580.1|9520.1|9514.1|1828
1590588000000|2020-05-27 14:00:00|9529.1|9523.1|9494.1|9488.1|9547.6|9541.6|9478.6|9472.6|2339
1590591600000|2020-05-27 15:00:00|9492.1|9486.1|9488.1|9482.1|9534.1|9528.1|9467.1|9461.1|3399
1590595200000|2020-05-27 16:00:00|9489.1|9483.1|9472.1|9466.1|9522.1|9516.1|9466.1|9460.1|2465
1590598800000|2020-05-27 17:00:00|9473.1|9467.1|9492.1|9486.1|9499.1|9493.1|9451.1|9445.1|2129
1590602400000|2020-05-27 18:00:00|9493.1|9487.1|9518.4|9495|9518.4|9506.1|9487.1|9481.1|1231
1590606000000|2020-05-27 19:00:00|9518.5|9495.1|9536.5|9513.1|9537|9513.6|9508.2|9484.8|0
1590609600000|2020-05-27 20:00:00|9535.9|9512.5|9507|9483.6|9553.6|9530.2|9506.1|9482.7|0
1590613200000|2020-05-27 21:00:00|9506.9|9483.5|9508.2|9484.8|9513.4|9490|9506.3|9482.9|0
1590616800000|2020-05-27 22:00:00|9508.9|9485.5|9539.1|9515.7|9543.6|9520.2|9504.6|9481.2|0
1590620400000|2020-05-27 23:00:00|9539.6|9516.2|9559|9535.6|9559.8|9536.4|9534.5|9511.1|0
1590624000000|2020-05-28 00:00:00|9558.4|9535|9571|9547.6|9583.6|9560.2|9552.5|9529.1|0
1590627600000|2020-05-28 01:00:00|9569.5|9546.1|9645.4|9639.4|9694.4|9688.4|9555.4|9545.8|21310
1590631200000|2020-05-28 02:00:00|9643.4|9637.4|9602.4|9596.4|9678.4|9672.4|9591.4|9585.4|12372
1590634800000|2020-05-28 03:00:00|9603.4|9597.4|9490.4|9484.4|9609.4|9603.4|9488.4|9482.4|17020
1590638400000|2020-05-28 04:00:00|9510|9486.6|9496.6|9473.2|9528.4|9505|9487.7|9464.3|1
1590642000000|2020-05-28 05:00:00|9496.9|9473.5|9537.4|9531.4|9564.4|9558.4|9444.4|9438.4|17041
1590645600000|2020-05-28 06:00:00|9536.4|9530.4|9577.4|9571.4|9650.4|9644.4|9527.4|9521.4|18305
1590649200000|2020-05-28 07:00:00|9578.4|9572.4|9579.4|9573.4|9598.4|9592.4|9534.4|9528.4|16589
1590652800000|2020-05-28 08:00:00|9580.4|9574.4|9584.7|9561.3|9604.4|9598.4|9561.4|9547.8|8631
1590656400000|2020-05-28 09:00:00|9585|9561.6|9553.9|9547.9|9599.4|9593.4|9542.9|9536.9|1704
1590660000000|2020-05-28 10:00:00|9554.4|9548.4|9553.4|9547.4|9562.9|9556.9|9537.9|9531.9|1314
1590663600000|2020-05-28 11:00:00|9553.9|9547.9|9568.9|9562.9|9577.9|9571.9|9544.4|9538.4|754
1590667200000|2020-05-28 12:00:00|9569.4|9563.4|9587.4|9581.4|9592.4|9586.4|9560.9|9554.9|1025
1590670800000|2020-05-28 13:00:00|9587.9|9581.9|9590.4|9584.4|9624.4|9618.4|9574.9|9568.9|2152
1590674400000|2020-05-28 14:00:00|9589.9|9583.9|9619.4|9613.4|9622.9|9616.9|9573.4|9567.4|2113
1590678000000|2020-05-28 15:00:00|9620.4|9614.4|9623.4|9617.4|9636.4|9630.4|9601.4|9595.4|2939
1590681600000|2020-05-28 16:00:00|9622.4|9616.4|9651.4|9645.4|9655.4|9649.4|9618.4|9612.4|1284
1590685200000|2020-05-28 17:00:00|9650.4|9644.4|9647.4|9641.4|9657.4|9651.4|9644.4|9638.4|1157
1590688800000|2020-05-28 18:00:00|9646.4|9640.4|9642.9|9619.5|9649.4|9643.4|9626.4|9619.4|2131
1590692400000|2020-05-28 19:00:00|9642.8|9619.4|9555.1|9531.7|9651.2|9627.8|9545|9521.6|0
1590696000000|2020-05-28 20:00:00|9556.7|9533.3|9580.6|9557.2|9584.4|9561|9556.2|9532.8|0
1590699600000|2020-05-28 21:00:00|9580.9|9557.5|9576|9552.6|9581.9|9558.5|9576|9552.6|0
1590703200000|2020-05-28 22:00:00|9577.3|9553.9|9572.7|9549.3|9583.4|9560|9563.7|9540.3|0
1590706800000|2020-05-28 23:00:00|9572.4|9549|9554.7|9531.3|9579.7|9556.3|9552.8|9529.4|0
1590710400000|2020-05-29 00:00:00|9555.3|9531.9|9509.8|9486.4|9562.3|9538.9|9507.6|9484.2|0
1590714000000|2020-05-29 01:00:00|9510.6|9487.2|9545.8|9539.8|9562.8|9556.8|9350.8|9344.8|20684
1590717600000|2020-05-29 02:00:00|9548.8|9542.8|9597.8|9591.8|9607.8|9601.8|9544.8|9538.8|15791
1590721200000|2020-05-29 03:00:00|9596.8|9590.8|9560.8|9554.8|9599.8|9593.8|9540.8|9534.8|10087
1590724800000|2020-05-29 04:00:00|9565.7|9542.3|9578.6|9555.2|9580.7|9557.3|9550.7|9527.3|0
1590728400000|2020-05-29 05:00:00|9581.2|9557.8|9556.8|9550.8|9591.8|9585.8|9553.8|9547.8|8864
1590732000000|2020-05-29 06:00:00|9555.8|9549.8|9562.8|9556.8|9574.8|9568.8|9507.8|9501.8|12233
1590735600000|2020-05-29 07:00:00|9560.8|9554.8|9582.8|9576.8|9584.8|9578.8|9554.8|9548.8|12812
1590739200000|2020-05-29 08:00:00|9558.4|9552.4|9607.3|9583.9|9627.4|9621.4|9525.4|9519.4|26625
1590742800000|2020-05-29 09:00:00|9607.6|9584.2|9603.9|9597.9|9616.1|9604.4|9584.9|9573.1|2099
1590746400000|2020-05-29 10:00:00|9604.4|9598.4|9604.4|9598.4|9612.9|9606.9|9592.4|9586.4|1814
1590750000000|2020-05-29 11:00:00|9604.9|9598.9|9640.4|9634.4|9644.4|9638.4|9598.9|9592.9|1840
1590753600000|2020-05-29 12:00:00|9639.9|9633.9|9630.4|9624.4|9662.4|9656.4|9624.9|9618.9|1714
1590757200000|2020-05-29 13:00:00|9629.4|9623.4|9568.4|9562.4|9632.4|9626.4|9564.4|9558.4|2957
1590760800000|2020-05-29 14:00:00|9568.9|9562.9|9571.4|9565.4|9594.4|9588.4|9556.9|9550.9|3064
1590764400000|2020-05-29 15:00:00|9572.4|9566.4|9565.4|9559.4|9580.4|9574.4|9544.4|9538.4|2347
1590768000000|2020-05-29 16:00:00|9567.4|9561.4|9579.4|9573.4|9598.4|9592.4|9526.4|9520.4|2147
1590771600000|2020-05-29 17:00:00|9578.4|9572.4|9547.4|9541.4|9587.4|9581.4|9538.4|9532.4|1370
1590775200000|2020-05-29 18:00:00|9549.4|9543.4|9632.1|9608.7|9632.1|9619.4|9514.4|9508.4|2935
1590778800000|2020-05-29 19:00:00|9633.8|9610.4|9658|9634.6|9681.3|9657.9|9632.2|9608.8|0
1590782400000|2020-05-29 20:00:00|9661.9|9638.5|9705.4|9682|9707|9683.6|9661.9|9638.5|0
1590962400000|2020-05-31 22:00:00|9615.1|9591.7|9625.6|9602.2|9630.6|9607.2|9598.7|9575.3|0
1590966000000|2020-05-31 23:00:00|9625|9601.6|9638.1|9614.7|9639.5|9616.1|9614|9590.6|0
1590969600000|2020-06-01 00:00:00|9637.6|9614.2|9673.8|9650.4|9712.9|9689.5|9634.8|9611.4|0
1590973200000|2020-06-01 01:00:00|9673.5|9650.1|9846.4|9840.4|9879.4|9873.4|9652.9|9629.5|28739
1590976800000|2020-06-01 02:00:00|9847.4|9841.4|9878.3|9872.3|9889.3|9883.3|9827.4|9821.4|14076
1590980400000|2020-06-01 03:00:00|9877.3|9871.3|9863.3|9857.3|9897.3|9891.3|9852.3|9846.3|8807
1590984000000|2020-06-01 04:00:00|9869.4|9846|9874.2|9850.8|9885.2|9861.8|9869.4|9846|0
1590987600000|2020-06-01 05:00:00|9879.4|9856|9893.3|9887.3|9905.3|9899.3|9859.3|9853.3|10993
1590991200000|2020-06-01 06:00:00|9892.3|9886.3|9876.3|9870.3|9895.3|9889.3|9860.3|9854.3|8923
1590994800000|2020-06-01 07:00:00|9875.3|9869.3|9862.3|9856.3|9878.3|9872.3|9847.3|9841.3|16919
1590998400000|2020-06-01 08:00:00|9852.9|9846.9|9796.6|9773.2|9854.9|9848.9|9713.9|9707.9|24001
1591002000000|2020-06-01 09:00:00|9797.2|9773.8|9749.9|9743.9|9806.3|9783.4|9749.4|9743.4|1933
1591005600000|2020-06-01 10:00:00|9750.4|9744.4|9780.4|9774.4|9781.4|9775.4|9739.4|9733.4|1356
1591009200000|2020-06-01 11:00:00|9780.9|9774.9|9775.4|9769.4|9793.9|9787.9|9774.4|9768.4|816
1591012800000|2020-06-01 12:00:00|9774.9|9768.9|9766.9|9760.9|9782.9|9776.9|9757.4|9751.4|843
1591016400000|2020-06-01 13:00:00|9766.4|9760.4|9773.9|9767.9|9797.4|9791.4|9736.9|9730.9|3141
1591020000000|2020-06-01 14:00:00|9774.9|9768.9|9830.9|9824.9|9833.4|9827.4|9762.4|9756.4|2674
1591023600000|2020-06-01 15:00:00|9829.9|9823.9|9810.9|9804.9|9833.9|9827.9|9796.9|9790.9|3025
1591027200000|2020-06-01 16:00:00|9811.9|9805.9|9824.9|9818.9|9825.9|9819.9|9803.9|9797.9|701
1591030800000|2020-06-01 17:00:00|9823.9|9817.9|9842.9|9836.9|9844.9|9838.9|9823.9|9817.9|840
1591034400000|2020-06-01 18:00:00|9843.9|9837.9|9860.2|9836.8|9860.2|9846.9|9832.9|9826.9|804
1591038000000|2020-06-01 19:00:00|9860.3|9836.9|9864.5|9841.1|9872.3|9848.9|9847.4|9824|0
1591041600000|2020-06-01 20:00:00|9865.1|9841.7|9868.2|9844.8|9872.1|9848.7|9857.3|9833.9|0
1591045200000|2020-06-01 21:00:00|9867.6|9844.2|9864.2|9840.8|9869.3|9845.9|9864.2|9840.8|0
1591048800000|2020-06-01 22:00:00|9865|9841.6|9849.7|9826.3|9869.8|9846.4|9842.9|9819.5|0
1591052400000|2020-06-01 23:00:00|9849.1|9825.7|9833.9|9810.5|9849.7|9826.3|9826.1|9802.7|0
1591056000000|2020-06-02 00:00:00|9833.3|9809.9|9851.7|9828.3|9855.1|9831.7|9829.9|9806.5|0
1591059600000|2020-06-02 01:00:00|9852|9828.6|9842|9836|9914|9908|9826|9814.5|16611
1591063200000|2020-06-02 02:00:00|9841|9835|9832|9826|9886|9880|9821|9815|10279
1591066800000|2020-06-02 03:00:00|9831|9825|9837|9831|9857|9851|9829|9823|6430
1591070400000|2020-06-02 04:00:00|9844.7|9821.3|9841.8|9818.4|9849.1|9825.7|9838.7|9815.3|0
1591074000000|2020-06-02 05:00:00|9836|9830|9867|9861|9878|9872|9826|9820|9673
1591077600000|2020-06-02 06:00:00|9866|9860|9871|9865|9885|9879|9858|9852|6547
1591081200000|2020-06-02 07:00:00|9872|9866|9886|9880|9904|9898|9864|9858|8723
1591084800000|2020-06-02 08:00:00|9884.4|9878.4|9957.9|9934.5|9970.6|9947.2|9877.4|9871.4|10500
1591088400000|2020-06-02 09:00:00|9957.6|9934.2|9967.4|9961.4|9975.9|9969.9|9922.9|9916.9|2088
1591092000000|2020-06-02 10:00:00|9967.9|9961.9|9959.4|9953.4|9974.9|9968.9|9959.4|9953.4|902
1591095600000|2020-06-02 11:00:00|9958.9|9952.9|9963.4|9957.4|9963.9|9957.9|9944.9|9938.9|1171
1591099200000|2020-06-02 12:00:00|9963.9|9957.9|9983.4|9977.4|9991.4|9985.4|9952.4|9946.4|1718
1591102800000|2020-06-02 13:00:00|9983.9|9977.9|9996.9|9990.9|9997.9|9991.9|9945.4|9939.4|2988
1591106400000|2020-06-02 14:00:00|9998.4|9992.4|10029.4|10023.4|10064.4|10058.4|9997.9|9991.9|4691
1591110000000|2020-06-02 15:00:00|10030.4|10024.4|9996.4|9990.4|10035.4|10029.4|9992.4|9986.4|3858
1591113600000|2020-06-02 16:00:00|9998.4|9992.4|10010.4|10004.4|10026.4|10020.4|9996.4|9990.4|1330
1591117200000|2020-06-02 17:00:00|10011.4|10005.4|10020.4|10014.4|10027.4|10021.4|10006.4|10000.4|1372
1591120800000|2020-06-02 18:00:00|10022.4|10016.4|10030.9|10007.5|10035.4|10029.4|10004.4|9998.4|1400
1591124400000|2020-06-02 19:00:00|10031.5|10008.1|10054.9|10031.5|10055.2|10031.8|10011.5|9988.1|0
1591128000000|2020-06-02 20:00:00|10055.5|10032.1|10069.1|10045.7|10072.1|10048.7|10047.7|10024.3|0
1591131600000|2020-06-02 21:00:00|10069.2|10045.8|10072.3|10048.9|10072.6|10049.2|10068.2|10044.8|0
1591135200000|2020-06-02 22:00:00|10073.6|10050.2|10068.2|10044.8|10075.6|10052.2|10064.3|10040.9|0
1591138800000|2020-06-02 23:00:00|10067.6|10044.2|10093.1|10069.7|10095.9|10072.5|10067.4|10044|0
1591142400000|2020-06-03 00:00:00|10093.7|10070.3|10110.7|10087.3|10113.7|10090.3|10082.1|10058.7|0
1591146000000|2020-06-03 01:00:00|10111|10087.6|10043.1|10037.1|10123.8|10111.1|10016.1|10010.1|16821
1591149600000|2020-06-03 02:00:00|10042.1|10036.1|10028.1|10022.1|10064.1|10058.1|10008.1|10002.1|11671
1591153200000|2020-06-03 03:00:00|10026.1|10020.1|10021.1|10015.1|10046.1|10040.1|10015.1|10009.1|7869
1591156800000|2020-06-03 04:00:00|10027.5|10004.1|10035.5|10012.1|10037.3|10013.9|10025.8|10002.4|4
1591160400000|2020-06-03 05:00:00|10035.2|10011.8|10019.1|10013.1|10038.1|10032.1|9993.1|9987.1|8972
1591164000000|2020-06-03 06:00:00|10018.1|10012.1|10003.1|9997.1|10032.1|10026.1|10002.1|9996.1|11023
1591167600000|2020-06-03 07:00:00|10002.1|9996.1|9979.1|9973.1|10006.1|10000.1|9979.1|9973.1|11244
1591171200000|2020-06-03 08:00:00|9955.1|9949.1|9993.8|9970.4|10000.4|9977|9946.1|9940.1|13358
1591174800000|2020-06-03 09:00:00|9994.1|9970.7|10037.6|10031.6|10049.6|10043.6|9983.1|9963.1|2596
1591178400000|2020-06-03 10:00:00|10038.1|10032.1|10006.6|10000.6|10052.1|10046.1|10001.1|9995.1|1566
1591182000000|2020-06-03 11:00:00|10007.1|10001.1|10040.6|10034.6|10042.1|10036.1|9996.6|9990.6|1432
1591185600000|2020-06-03 12:00:00|10040.1|10034.1|10051.1|10045.1|10060.6|10054.6|10035.6|10029.6|2372
1591189200000|2020-06-03 13:00:00|10050.6|10044.6|10060.6|10054.6|10070.6|10064.6|10040.6|10034.6|2575
1591192800000|2020-06-03 14:00:00|10061.1|10055.1|10103.1|10097.1|10124.6|10118.6|10059.1|10053.1|5366
1591196400000|2020-06-03 15:00:00|10104.1|10098.1|10121.1|10115.1|10133.1|10127.1|10102.1|10096.1|3557
1591200000000|2020-06-03 16:00:00|10120.1|10114.1|10105.1|10099.1|10128.1|10122.1|10103.1|10097.1|1393
1591203600000|2020-06-03 17:00:00|10106.1|10100.1|10112.1|10106.1|10119.1|10113.1|10100.1|10094.1|651
1591207200000|2020-06-03 18:00:00|10113.1|10107.1|10147.7|10124.3|10147.8|10138.1|10113.1|10107.1|1391
1591210800000|2020-06-03 19:00:00|10147.8|10124.4|10142.6|10119.2|10158.4|10135|10131.9|10108.5|0
1591214400000|2020-06-03 20:00:00|10141.5|10118.1|10139.7|10116.3|10143.5|10120.1|10134.7|10111.3|0
1591218000000|2020-06-03 21:00:00|10139.8|10116.4|10140.8|10117.4|10141.6|10118.2|10139.8|10116.4|0
1591221600000|2020-06-03 22:00:00|10140.6|10117.2|10140.7|10117.3|10142.3|10118.9|10126.5|10103.1|0
1591225200000|2020-06-03 23:00:00|10140.5|10117.1|10153.8|10130.4|10162.5|10139.1|10140.2|10116.8|0
1591228800000|2020-06-04 00:00:00|10154.3|10130.9|10132.4|10109|10156.6|10133.2|10109.6|10086.2|0
1591232400000|2020-06-04 01:00:00|10133.2|10109.8|10010.1|10004.1|10142|10123.1|10003.1|9997.1|17197
1591236000000|2020-06-04 02:00:00|10009.1|10003.1|9939.1|9933.1|10009.1|10003.1|9937.1|9931.1|14386
1591239600000|2020-06-04 03:00:00|9940.1|9934.1|9964.1|9958.1|9974.1|9968.1|9933.1|9927.1|8784
1591243200000|2020-06-04 04:00:00|9972.5|9949.1|9977.9|9954.5|9985.8|9962.4|9971.7|9948.3|1
1591246800000|2020-06-04 05:00:00|9980.3|9956.9|9979.1|9973.1|9999.1|9993.1|9958.1|9952.1|7035
1591250400000|2020-06-04 06:00:00|9981.1|9975.1|9945.1|9939.1|9988.1|9982.1|9930.1|9924.1|7594
1591254000000|2020-06-04 07:00:00|9944.1|9938.1|9966.1|9960.1|9968.1|9962.1|9929.1|9923.1|9276
1591257600000|2020-06-04 08:00:00|9967.1|9961.1|9989.8|9966.4|10007.1|9995.1|9965.1|9959.1|17986
1591261200000|2020-06-04 09:00:00|9989.9|9966.5|9947.1|9941.1|9995.9|9986.6|9936.6|9930.6|1550
1591264800000|2020-06-04 10:00:00|9947.6|9941.6|9957.1|9951.1|9959.6|9953.6|9937.1|9931.1|1395
1591268400000|2020-06-04 11:00:00|9956.6|9950.6|10008.1|10002.1|10019.1|10013.1|9950.6|9944.6|1312
1591272000000|2020-06-04 12:00:00|10007.6|10001.6|9962.1|9956.1|10012.6|10006.6|9933.1|9927.1|952
1591275600000|2020-06-04 13:00:00|9961.6|9955.6|9964.6|9958.6|9979.6|9973.6|9945.1|9939.1|1819
1591279200000|2020-06-04 14:00:00|9963.6|9957.6|10011.1|10005.1|10018.1|10012.1|9946.1|9940.1|2990
1591282800000|2020-06-04 15:00:00|10012.1|10006.1|9971.1|9965.1|10019.1|10013.1|9955.1|9949.1|2525
1591286400000|2020-06-04 16:00:00|9972.1|9966.1|9947.1|9941.1|9983.1|9977.1|9946.1|9940.1|1117
1591290000000|2020-06-04 17:00:00|9948.1|9942.1|9960.1|9954.1|9968.1|9962.1|9946.1|9940.1|649
1591293600000|2020-06-04 18:00:00|9961.1|9955.1|9937.3|9913.9|9970.1|9964.1|9932.1|9913.9|911
1591297200000|2020-06-04 19:00:00|9937.2|9913.8|9965.5|9942.1|9966.1|9942.7|9918.9|9895.5|0
1591300800000|2020-06-04 20:00:00|9966.6|9943.2|9974.5|9951.1|9980.2|9956.8|9962.2|9938.8|0
1591304400000|2020-06-04 21:00:00|9974.7|9951.3|9971.2|9947.8|9975.6|9952.2|9970.8|9947.4|0
1591308000000|2020-06-04 22:00:00|9973|9949.6|9972.2|9948.8|9980.6|9957.2|9967.5|9944.1|0
1591311600000|2020-06-04 23:00:00|9972.5|9949.1|9961.1|9937.7|9977.2|9953.8|9960.5|9937.1|0
1591315200000|2020-06-05 00:00:00|9961.6|9938.2|9969.6|9946.2|9973.6|9950.2|9953.8|9930.4|0
1591318800000|2020-06-05 01:00:00|9969.9|9946.5|9949.2|9943.2|10029.2|10023.2|9939.2|9933.2|10489
1591322400000|2020-06-05 02:00:00|9950.2|9944.2|9947.2|9941.2|9970.2|9964.2|9932.2|9926.2|9476
1591326000000|2020-06-05 03:00:00|9948.2|9942.2|9959.2|9953.2|9968.2|9962.2|9943.2|9937.2|4852
1591329600000|2020-06-05 04:00:00|9965.6|9942.2|9989.9|9966.5|10000.3|9976.9|9964.8|9941.4|0
1591333200000|2020-06-05 05:00:00|9989.8|9966.4|10008.2|10002.2|10017.2|10011.2|9952.2|9946.2|7598
1591336800000|2020-06-05 06:00:00|10007.2|10001.2|10034.2|10028.2|10046.2|10040.2|10007.2|10001.2|7234
1591340400000|2020-06-05 07:00:00|10035.2|10029.2|10101.2|10095.2|10106.2|10100.2|10023.2|10017.2|17163
1591344000000|2020-06-05 08:00:00|10099.9|10093.9|10098|10074.6|10115.2|10099.9|10077.9|10064.6|12137
1591347600000|2020-06-05 09:00:00|10099.5|10076.1|10088.4|10082.4|10112.3|10089.4|10061.4|10055.4|1345
1591351200000|2020-06-05 10:00:00|10088.9|10082.9|10075.9|10069.9|10089.4|10083.4|10059.4|10053.4|1000
1591354800000|2020-06-05 11:00:00|10075.4|10069.4|10076.4|10070.4|10085.4|10079.4|10069.4|10063.4|538
1591358400000|2020-06-05 12:00:00|10075.9|10069.9|10144.9|10138.9|10146.4|10140.4|10073.9|10067.9|2180
1591362000000|2020-06-05 13:00:00|10144.4|10138.4|10150.9|10144.9|10193.4|10187.4|10140.9|10134.9|4174
1591365600000|2020-06-05 14:00:00|10151.4|10145.4|10188.9|10182.9|10190.4|10184.4|10145.9|10139.9|2046
1591369200000|2020-06-05 15:00:00|10189.9|10183.9|10199.9|10193.9|10222.9|10216.9|10185.9|10179.9|3057
1591372800000|2020-06-05 16:00:00|10200.9|10194.9|10218.9|10212.9|10224.9|10218.9|10191.9|10185.9|2302
1591376400000|2020-06-05 17:00:00|10217.9|10211.9|10199.9|10193.9|10220.9|10214.9|10196.9|10190.9|766
1591380000000|2020-06-05 18:00:00|10198.9|10192.9|10195.7|10172.3|10208.9|10202.9|10165.9|10159.9|1314
1591383600000|2020-06-05 19:00:00|10196|10172.6|10189.6|10166.2|10208.2|10184.8|10176.8|10153.4|2
1591387200000|2020-06-05 20:00:00|10191.8|10168.4|10180|10156.6|10196.8|10173.4|10179.6|10156.2|0
1591567200000|2020-06-07 22:00:00|10210.4|10187|10216.3|10192.9|10225.7|10202.3|10207|10183.6|2
1591570800000|2020-06-07 23:00:00|10216|10192.6|10241.7|10218.3|10252.2|10228.8|10214.6|10191.2|0
1591574400000|2020-06-08 00:00:00|10241.1|10217.7|10190.6|10167.2|10241.1|10217.7|10188.5|10165.1|0
1591578000000|2020-06-08 01:00:00|10190.7|10167.3|10134.1|10128.1|10193.5|10170.1|10094.1|10088.1|15985
1591581600000|2020-06-08 02:00:00|10135.1|10129.1|10094.1|10088.1|10140.1|10134.1|10086.1|10080.1|11609
1591585200000|2020-06-08 03:00:00|10090.1|10084.1|10062.1|10056.1|10109.1|10103.1|10054.1|10048.1|9048
1591588800000|2020-06-08 04:00:00|10073.8|10050.4|10075.7|10052.3|10077|10053.6|10066.8|10043.4|1
1591592400000|2020-06-08 05:00:00|10075.1|10051.7|10052.1|10046.1|10075.1|10062.1|10001.1|9995.1|10886
1591596000000|2020-06-08 06:00:00|10053.1|10047.1|10031.1|10025.1|10053.1|10047.1|10018.1|10012.1|5558
1591599600000|2020-06-08 07:00:00|10032.1|10026.1|10007.1|10001.1|10042.1|10036.1|9995.1|9989.1|11444
1591603200000|2020-06-08 08:00:00|10008.1|10002.1|10068.4|10045|10068.9|10045.5|10006.1|10000.1|12119
1591606800000|2020-06-08 09:00:00|10068.1|10044.7|10061.6|10055.6|10082.1|10076.1|10055.6|10042.9|1753
1591610400000|2020-06-08 10:00:00|10060.1|10054.1|10062.1|10056.1|10078.1|10072.1|10046.1|10040.1|1446
1591614000000|2020-06-08 11:00:00|10062.6|10056.6|10071.6|10065.6|10085.1|10079.1|10060.6|10054.6|785
1591617600000|2020-06-08 12:00:00|10071.1|10065.1|10078.1|10072.1|10088.6|10082.6|10062.6|10056.6|762
1591621200000|2020-06-08 13:00:00|10078.6|10072.6|10071.1|10065.1|10089.6|10083.6|10058.1|10052.1|1875
1591624800000|2020-06-08 14:00:00|10070.6|10064.6|10051.1|10045.1|10074.6|10068.6|10026.6|10020.6|2923
1591628400000|2020-06-08 15:00:00|10050.1|10044.1|10041.1|10035.1|10059.1|10053.1|10038.1|10032.1|1983
1591632000000|2020-06-08 16:00:00|10042.1|10036.1|10056.1|10050.1|10058.1|10052.1|10036.1|10030.1|1184
1591635600000|2020-06-08 17:00:00|10057.1|10051.1|10077.1|10071.1|10082.1|10076.1|10049.1|10043.1|894
1591639200000|2020-06-08 18:00:00|10076.1|10070.1|10101.9|10078.5|10101.9|10090.1|10074.1|10068.1|472
1591642800000|2020-06-08 19:00:00|10101.8|10078.4|10139.7|10116.3|10143.5|10120.1|10095.5|10072.1|2
1591646400000|2020-06-08 20:00:00|10137.5|10114.1|10132.7|10109.3|10137.5|10114.1|10125.5|10102.1|0
1591650000000|2020-06-08 21:00:00|10132.6|10109.2|10134.3|10110.9|10134.4|10111|10132.1|10108.7|0
1591653600000|2020-06-08 22:00:00|10136|10112.6|10123.2|10099.8|10137.1|10113.7|10122.1|10098.7|0
1591657200000|2020-06-08 23:00:00|10123.7|10100.3|10126.1|10102.7|10131.6|10108.2|10122.6|10099.2|0
1591660800000|2020-06-09 00:00:00|10126.7|10103.3|10106.5|10083.1|10138.8|10115.4|10101.1|10077.7|0
1591664400000|2020-06-09 01:00:00|10106.2|10082.8|10160.5|10154.5|10165.5|10159.5|10035.5|10025.8|11942
1591668000000|2020-06-09 02:00:00|10162.5|10156.5|10150.5|10144.5|10174.5|10168.5|10119.5|10113.5|9648
1591671600000|2020-06-09 03:00:00|10149.5|10143.5|10158.5|10152.5|10171.5|10165.5|10138.5|10132.5|5247
1591675200000|2020-06-09 04:00:00|10169.1|10145.7|10168.5|10145.1|10175.5|10152.1|10162.4|10139|0
1591678800000|2020-06-09 05:00:00|10156.5|10150.5|10194.5|10188.5|10210.5|10204.5|10156.5|10150.5|9981
1591682400000|2020-06-09 06:00:00|10195.5|10189.5|10172.5|10166.5|10203.5|10197.5|10168.5|10162.5|7569
1591686000000|2020-06-09 07:00:00|10171.5|10165.5|10128.5|10122.5|10189.5|10183.5|10109.5|10103.5|20997
1591689600000|2020-06-09 08:00:00|10131.5|10125.5|10058.7|10035.3|10136.5|10130.5|10044.9|10021.5|14793
1591693200000|2020-06-09 09:00:00|10059|10035.6|10061.5|10055.5|10097|10091|10049.5|10035.3|1993
1591696800000|2020-06-09 10:00:00|10060.5|10054.5|10066.5|10060.5|10076.5|10070.5|10051|10045|1984
1591700400000|2020-06-09 11:00:00|10067.5|10061.5|10085.5|10079.5|10095|10089|10065.5|10059.5|875
1591704000000|2020-06-09 12:00:00|10085|10079|10069.5|10063.5|10093.5|10087.5|10068|10062|926
1591707600000|2020-06-09 13:00:00|10069|10063|10082|10076|10090|10084|10033.5|10027.5|2598
1591711200000|2020-06-09 14:00:00|10083.5|10077.5|10113.5|10107.5|10121|10115|10063|10057|1862
1591714800000|2020-06-09 15:00:00|10112.5|10106.5|10082.5|10076.5|10118.5|10112.5|10068.5|10062.5|3720
1591718400000|2020-06-09 16:00:00|10081.5|10075.5|10057.5|10051.5|10082.5|10076.5|10051.5|10045.5|2194
1591722000000|2020-06-09 17:00:00|10056.5|10050.5|10079.5|10073.5|10082.5|10076.5|10055.5|10049.5|736
1591725600000|2020-06-09 18:00:00|10077.5|10071.5|10103.2|10079.8|10103.4|10090.5|10067.5|10061.5|1091
1591729200000|2020-06-09 19:00:00|10101.8|10078.4|10103.9|10080.5|10138.4|10115|10098.4|10075|0
1591732800000|2020-06-09 20:00:00|10105.5|10082.1|10103.9|10080.5|10118.1|10094.7|10096.5|10073.1|0
1591736400000|2020-06-09 21:00:00|10103.3|10079.9|10106.2|10082.8|10109.4|10086|10102.3|10078.9|0
1591740000000|2020-06-09 22:00:00|10104.7|10081.3|10115.4|10092|10118.7|10095.3|10102.8|10079.4|0
1591743600000|2020-06-09 23:00:00|10116|10092.6|10126.4|10103|10128.6|10105.2|10106.9|10083.5|0
1591747200000|2020-06-10 00:00:00|10127|10103.6|10134.5|10111.1|10137.7|10114.3|10119.4|10096|0
1591750800000|2020-06-10 01:00:00|10134.7|10111.3|10207.9|10201.9|10229.9|10223.9|10103.4|10080|14891
1591754400000|2020-06-10 02:00:00|10206.9|10200.9|10168.9|10162.9|10245.9|10239.9|10129.9|10123.9|16433
1591758000000|2020-06-10 03:00:00|10166.9|10160.9|10173.9|10167.9|10201.9|10195.9|10156.9|10150.9|6811
1591761600000|2020-06-10 04:00:00|10182.7|10159.3|10182.4|10159|10183.4|10160|10172|10148.6|0
1591765200000|2020-06-10 05:00:00|10182.6|10159.2|10178.9|10172.9|10207.9|10201.9|10172.9|10159.2|5952
1591768800000|2020-06-10 06:00:00|10176.9|10170.9|10144.9|10138.9|10187.9|10181.9|10142.9|10136.9|7777
1591772400000|2020-06-10 07:00:00|10142.9|10136.9|10169.9|10163.9|10174.9|10168.9|10141.9|10135.9|9563
1591776000000|2020-06-10 08:00:00|10170.9|10164.9|10131.1|10107.7|10170.9|10164.9|10125.3|10101.9|9813
1591779600000|2020-06-10 09:00:00|10130.8|10107.4|10115.4|10109.4|10131.9|10125.9|10083.1|10059.7|1833
1591783200000|2020-06-10 10:00:00|10115.9|10109.9|10114.4|10108.4|10118.4|10112.4|10068.4|10062.4|1255
1591786800000|2020-06-10 11:00:00|10113.4|10107.4|10135.9|10129.9|10141.4|10135.4|10111.4|10105.4|746
1591790400000|2020-06-10 12:00:00|10135.4|10129.4|10151.9|10145.9|10156.4|10150.4|10133.4|10127.4|918
1591794000000|2020-06-10 13:00:00|10151.4|10145.4|10121.9|10115.9|10159.9|10153.9|10100.9|10094.9|2309
1591797600000|2020-06-10 14:00:00|10122.4|10116.4|10107.9|10101.9|10142.9|10136.9|10097.4|10091.4|2022
1591801200000|2020-06-10 15:00:00|10105.9|10099.9|10104.9|10098.9|10126.9|10120.9|10092.9|10086.9|1697
1591804800000|2020-06-10 16:00:00|10106.9|10100.9|10106.9|10100.9|10114.9|10108.9|10097.9|10091.9|1039
1591808400000|2020-06-10 17:00:00|10104.9|10098.9|10092.9|10086.9|10106.9|10100.9|10091.9|10085.9|829
1591812000000|2020-06-10 18:00:00|10094.9|10088.9|10142.6|10119.2|10184.9|10178.9|10072.9|10066.9|4296
1591815600000|2020-06-10 19:00:00|10142.5|10119.1|10151.7|10128.3|10202|10178.6|10112.3|10088.9|0
1591819200000|2020-06-10 20:00:00|10152.3|10128.9|10144.7|10121.3|10158.4|10135|10136.8|10113.4|0
1591822800000|2020-06-10 21:00:00|10144.8|10121.4|10143.1|10119.7|10146.7|10123.3|10142.7|10119.3|0
1591826400000|2020-06-10 22:00:00|10144.3|10120.9|10115.8|10092.4|10155.1|10131.7|10109.7|10086.3|0
1591830000000|2020-06-10 23:00:00|10115.5|10092.1|10093.3|10069.9|10125.2|10101.8|10086.9|10063.5|0
1591833600000|2020-06-11 00:00:00|10093.8|10070.4|10116.4|10093|10128|10104.6|10089.9|10066.5|0
1591837200000|2020-06-11 01:00:00|10116.9|10093.5|10134.7|10128.7|10178.7|10172.7|10099.7|10086.2|11741
1591840800000|2020-06-11 02:00:00|10133.7|10127.7|10122.7|10116.7|10144.7|10138.7|10111.7|10105.7|7446
1591844400000|2020-06-11 03:00:00|10121.7|10115.7|10067.7|10061.7|10129.7|10123.7|10051.7|10045.7|9623
1591848000000|2020-06-11 04:00:00|10078.2|10054.8|10072.8|10049.4|10090.9|10067.5|10044.3|10020.9|1
1591851600000|2020-06-11 05:00:00|10070.3|10046.9|10009.7|10003.7|10070.3|10061.7|10002.7|9996.7|13050
1591855200000|2020-06-11 06:00:00|10010.7|10004.7|10002.7|9996.7|10012.7|10006.7|9975.7|9969.7|11071
1591858800000|2020-06-11 07:00:00|10003.7|9997.7|9952.7|9946.7|10004.7|9998.7|9947.7|9941.7|14674
1591862400000|2020-06-11 08:00:00|9952.1|9946.1|9929.4|9906|9964.5|9948.1|9915.2|9891.8|15823
1591866000000|2020-06-11 09:00:00|9929.7|9906.3|9977.1|9971.1|9977.6|9971.6|9922.9|9899.5|1727
1591869600000|2020-06-11 10:00:00|9976.6|9970.6|9951.1|9945.1|9979.1|9973.1|9948.1|9942.1|1394
1591873200000|2020-06-11 11:00:00|9950.6|9944.6|9915.1|9909.1|9958.1|9952.1|9906.1|9900.1|1137
1591876800000|2020-06-11 12:00:00|9914.6|9908.6|9886.1|9880.1|9920.1|9914.1|9876.6|9870.6|1439
1591880400000|2020-06-11 13:00:00|9885.6|9879.6|9931.6|9925.6|9931.6|9925.6|9872.6|9866.6|3374
1591884000000|2020-06-11 14:00:00|9932.1|9926.1|9874.1|9868.1|9937.6|9931.6|9871.6|9865.6|3129
1591887600000|2020-06-11 15:00:00|9873.1|9867.1|9854.1|9848.1|9898.1|9892.1|9838.1|9832.1|3479
1591891200000|2020-06-11 16:00:00|9852.1|9846.1|9786.1|9780.1|9862.1|9856.1|9772.1|9766.1|3384
1591894800000|2020-06-11 17:00:00|9784.1|9778.1|9808.1|9802.1|9824.1|9818.1|9781.1|9775.1|1825
1591898400000|2020-06-11 18:00:00|9804.1|9798.1|9766.4|9743|9805.1|9799.1|9747.1|9741.1|2244
1591902000000|2020-06-11 19:00:00|9766.3|9742.9|9756.2|9732.8|9799.5|9776.1|9749.2|9725.8|0
1591905600000|2020-06-11 20:00:00|9759.1|9735.7|9783.1|9759.7|9791.2|9767.8|9752.8|9729.4|0
1591909200000|2020-06-11 21:00:00|9783|9759.6|9784.4|9761|9790.6|9767.2|9779.8|9756.4|0
1591912800000|2020-06-11 22:00:00|9777.9|9754.5|9813.2|9789.8|9814.3|9790.9|9759.3|9735.9|0
1591916400000|2020-06-11 23:00:00|9813.4|9790|9820|9796.6|9829.4|9806|9795.3|9771.9|0
1591920000000|2020-06-12 00:00:00|9821.2|9797.8|9783.9|9760.5|9837.7|9814.3|9770|9746.6|0
1591923600000|2020-06-12 01:00:00|9783.6|9760.2|9835.7|9829.7|9836.7|9830.7|9732.5|9709.1|19992
1591927200000|2020-06-12 02:00:00|9836.7|9830.7|9817.7|9811.7|9864.7|9858.7|9795.7|9789.7|17316
1591930800000|2020-06-12 03:00:00|9815.7|9809.7|9804.7|9798.7|9830.7|9824.7|9781.7|9775.7|9175
1591934400000|2020-06-12 04:00:00|9813|9789.6|9815.3|9791.9|9831|9807.6|9803.7|9780.3|0
1591938000000|2020-06-12 05:00:00|9817.6|9794.2|9822.7|9816.7|9831.7|9825.7|9798.7|9792.7|8886
1591941600000|2020-06-12 06:00:00|9821.7|9815.7|9791.7|9785.7|9847.7|9841.7|9782.7|9776.7|13538
1591945200000|2020-06-12 07:00:00|9792.7|9786.7|9836.7|9830.7|9841.7|9835.7|9780.7|9774.7|17001
1591948800000|2020-06-12 08:00:00|9835|9829|9878|9854.6|9888.6|9865.2|9813|9807|13927
1591952400000|2020-06-12 09:00:00|9876.4|9853|9893|9887|9895|9889|9856.5|9836.8|2018
1591956000000|2020-06-12 10:00:00|9893.5|9887.5|9863|9857|9893.5|9887.5|9851|9845|1646
1591959600000|2020-06-12 11:00:00|9863.5|9857.5|9861|9855|9877.5|9871.5|9852|9846|1105
1591963200000|2020-06-12 12:00:00|9860|9854|9873|9867|9882.5|9876.5|9833.5|9827.5|1239
1591966800000|2020-06-12 13:00:00|9873.5|9867.5|9858.5|9852.5|9893.5|9887.5|9851.5|9845.5|2071
1591970400000|2020-06-12 14:00:00|9859|9853|9780|9774|9867|9861|9780|9774|3416
1591974000000|2020-06-12 15:00:00|9781|9775|9829|9823|9830|9824|9752|9746|4432
1591977600000|2020-06-12 16:00:00|9831|9825|9812|9806|9840|9834|9783|9777|1591
1591981200000|2020-06-12 17:00:00|9813|9807|9756|9750|9814|9808|9740|9734|2430
1591984800000|2020-06-12 18:00:00|9753|9747|9815.8|9792.4|9816|9810|9750|9744|2134
1591988400000|2020-06-12 19:00:00|9815.9|9792.5|9863.6|9840.2|9875.3|9851.9|9805.6|9782.2|0
1591992000000|2020-06-12 20:00:00|9863|9839.6|9856.1|9832.7|9873.7|9850.3|9845|9821.6|0
1592172000000|2020-06-14 22:00:00|9775.3|9751.9|9780.9|9757.5|9785.4|9762|9712.1|9688.7|0
1592175600000|2020-06-14 23:00:00|9781.2|9757.8|9757.4|9734|9783.2|9759.8|9740.1|9716.7|0
1592179200000|2020-06-15 00:00:00|9757.7|9734.3|9738.8|9715.4|9778.7|9755.3|9738.6|9715.2|0
1592182800000|2020-06-15 01:00:00|9739.1|9715.7|9795.7|9789.7|9802.7|9796.7|9681.7|9675.7|14745
1592186400000|2020-06-15 02:00:00|9792.7|9786.7|9740.7|9734.7|9818.7|9812.7|9739.7|9733.7|13975
1592190000000|2020-06-15 03:00:00|9741.7|9735.7|9778.7|9772.7|9789.7|9783.7|9739.7|9733.7|4440
1592193600000|2020-06-15 04:00:00|9788.3|9764.9|9759.2|9735.8|9790.1|9766.7|9754.7|9731.3|0
1592197200000|2020-06-15 05:00:00|9758.6|9735.2|9627.7|9621.7|9758.6|9746.7|9624.7|9618.7|22359
1592200800000|2020-06-15 06:00:00|9626.7|9620.7|9637.7|9631.7|9657.7|9651.7|9603.7|9597.7|17838
1592204400000|2020-06-15 07:00:00|9638.7|9632.7|9651.7|9645.7|9653.7|9647.7|9617.7|9611.7|16670
1592208000000|2020-06-15 08:00:00|9652.7|9646.7|9707|9683.6|9714.8|9691.4|9628.7|9622.7|14757
1592211600000|2020-06-15 09:00:00|9705.4|9682|9702.7|9696.7|9710.2|9704.2|9664.7|9642.9|2949
1592215200000|2020-06-15 10:00:00|9703.2|9697.2|9671.7|9665.7|9717.2|9711.2|9671.2|9665.2|1454
1592218800000|2020-06-15 11:00:00|9672.7|9666.7|9685.7|9679.7|9710.7|9704.7|9665.7|9659.7|1188
1592222400000|2020-06-15 12:00:00|9686.7|9680.7|9685.2|9679.2|9699.2|9693.2|9674.7|9668.7|1464
1592226000000|2020-06-15 13:00:00|9685.7|9679.7|9702.2|9696.2|9710.2|9704.2|9650.7|9644.7|3640
1592229600000|2020-06-15 14:00:00|9702.7|9696.7|9713.7|9707.7|9729.2|9723.2|9681.2|9675.2|3859
1592233200000|2020-06-15 15:00:00|9714.7|9708.7|9722.7|9716.7|9751.7|9745.7|9709.7|9703.7|2662
1592236800000|2020-06-15 16:00:00|9723.7|9717.7|9763.7|9757.7|9764.7|9758.7|9720.7|9714.7|1013
1592240400000|2020-06-15 17:00:00|9764.7|9758.7|9770.7|9764.7|9786.7|9780.7|9758.7|9752.7|1134
1592244000000|2020-06-15 18:00:00|9771.7|9765.7|9814.2|9790.8|9836.7|9830.7|9771.7|9765.7|2427
1592247600000|2020-06-15 19:00:00|9814.1|9790.7|9811.5|9788.1|9833.1|9809.7|9771.6|9748.2|0
1592251200000|2020-06-15 20:00:00|9810.4|9787|9831.9|9808.5|9834.1|9810.7|9804.3|9780.9|0
1592254800000|2020-06-15 21:00:00|9832|9808.6|9834.8|9811.4|9837.3|9813.9|9830.4|9807|0
1592258400000|2020-06-15 22:00:00|9833.8|9810.4|9833.3|9809.9|9853.5|9830.1|9815.5|9792.1|0
1592262000000|2020-06-15 23:00:00|9834.7|9811.3|9872.8|9849.4|9874.2|9850.8|9814.5|9791.1|0
1592265600000|2020-06-16 00:00:00|9872.5|9849.1|9874.2|9850.8|9890|9866.6|9859.4|9836|0
1592269200000|2020-06-16 01:00:00|9874.5|9851.1|9889.9|9883.9|9926.1|9910.9|9858.9|9851.1|16950
1592272800000|2020-06-16 02:00:00|9890.9|9884.9|9949.9|9943.9|9950.9|9944.9|9853.9|9847.9|14537
1592276400000|2020-06-16 03:00:00|9951.9|9945.9|9922.9|9916.9|9951.9|9945.9|9894.9|9888.9|8113
1592280000000|2020-06-16 04:00:00|9936.6|9913.2|9924.9|9901.5|9939.5|9916.1|9916.4|9893|0
1592283600000|2020-06-16 05:00:00|9923.7|9900.3|9904.9|9898.9|9934.9|9928.9|9900.9|9894.9|8557
1592287200000|2020-06-16 06:00:00|9905.9|9899.9|9879.9|9873.9|9911.9|9905.9|9863.9|9857.9|11696
1592290800000|2020-06-16 07:00:00|9880.9|9874.9|9878.9|9872.9|9897.9|9891.9|9863.9|9857.9|13849
1592294400000|2020-06-16 08:00:00|9876.6|9870.6|9935.3|9911.9|9942.8|9919.4|9861.6|9855.6|13983
1592298000000|2020-06-16 09:00:00|9935.5|9912.1|9917.6|9911.6|9953|9929.6|9894.1|9888.1|1332
1592301600000|2020-06-16 10:00:00|9917.1|9911.1|9933.6|9927.6|9939.1|9933.1|9905.6|9899.6|1412
1592305200000|2020-06-16 11:00:00|9934.1|9928.1|9943.6|9937.6|9947.1|9941.1|9918.6|9912.6|1101
1592308800000|2020-06-16 12:00:00|9944.1|9938.1|9992.6|9986.6|10007.1|10001.1|9941.6|9935.6|2850
1592312400000|2020-06-16 13:00:00|9993.1|9987.1|9977.1|9971.1|9995.6|9989.6|9953.1|9947.1|3190
1592316000000|2020-06-16 14:00:00|9978.6|9972.6|9820.6|9814.6|9988.1|9982.1|9813.6|9807.6|7389
1592319600000|2020-06-16 15:00:00|9817.6|9811.6|9861.6|9855.6|9893.6|9887.6|9790.6|9784.6|8900
1592323200000|2020-06-16 16:00:00|9862.6|9856.6|9881.6|9875.6|9897.6|9891.6|9842.6|9836.6|2218
1592326800000|2020-06-16 17:00:00|9880.6|9874.6|9861.6|9855.6|9893.6|9887.6|9853.6|9847.6|1563
1592330400000|2020-06-16 18:00:00|9864.6|9858.6|9874.7|9851.3|9889.6|9883.6|9837.6|9831.6|2233
1592334000000|2020-06-16 19:00:00|9874.6|9851.2|9853.2|9829.8|9876|9852.6|9816.5|9793.1|2
1592337600000|2020-06-16 20:00:00|9853.7|9830.3|9852.4|9829|9860.9|9837.5|9843.3|9819.9|0
1592341200000|2020-06-16 21:00:00|9852.3|9828.9|9846.7|9823.3|9852.8|9829.4|9844.3|9820.9|0
1592344800000|2020-06-16 22:00:00|9842.3|9818.9|9848.9|9825.5|9850.5|9827.1|9815.7|9792.3|0
1592348400000|2020-06-16 23:00:00|9848.6|9825.2|9872.4|9849|9876.3|9852.9|9848.6|9825.2|0
1592352000000|2020-06-17 00:00:00|9871.9|9848.5|9859.7|9836.3|9873|9849.6|9828.9|9805.5|0
1592355600000|2020-06-17 01:00:00|9860|9836.6|9857.9|9851.9|9907.9|9901.9|9816.9|9810.9|11518
1592359200000|2020-06-17 02:00:00|9855.9|9849.9|9860.9|9854.9|9876.9|9870.9|9803.9|9797.9|9838
1592362800000|2020-06-17 03:00:00|9859.9|9853.9|9852.9|9846.9|9873.9|9867.9|9849.9|9843.9|4499
1592366400000|2020-06-17 04:00:00|9864.9|9841.5|9882.9|9859.5|9905.1|9881.7|9863|9839.6|2
1592370000000|2020-06-17 05:00:00|9885.4|9862|9868.9|9862.9|9885.4|9871.9|9814.9|9808.9|8535
1592373600000|2020-06-17 06:00:00|9867.9|9861.9|9882.9|9876.9|9918.9|9912.9|9858.9|9852.9|8372
1592377200000|2020-06-17 07:00:00|9881.9|9875.9|9912.9|9906.9|9940.9|9934.9|9877.9|9871.9|10187
1592380800000|2020-06-17 08:00:00|9901.8|9895.8|9894.7|9871.3|9920.8|9914.8|9883.4|9860|8094
1592384400000|2020-06-17 09:00:00|9896.5|9873.1|9853.8|9847.8|9900.8|9894.8|9844.3|9838.3|1925
1592388000000|2020-06-17 10:00:00|9854.3|9848.3|9892.3|9886.3|9892.3|9886.3|9850.3|9844.3|911
1592391600000|2020-06-17 11:00:00|9891.8|9885.8|9870.8|9864.8|9897.8|9891.8|9863.8|9857.8|865
1592395200000|2020-06-17 12:00:00|9871.8|9865.8|9870.8|9864.8|9893.3|9887.3|9866.3|9860.3|880
1592398800000|2020-06-17 13:00:00|9871.3|9865.3|9892.8|9886.8|9918.8|9912.8|9859.3|9853.3|2888
1592402400000|2020-06-17 14:00:00|9893.3|9887.3|9904.8|9898.8|9911.8|9905.8|9862.3|9856.3|3793
1592406000000|2020-06-17 15:00:00|9905.8|9899.8|9890.8|9884.8|9907.8|9901.8|9871.8|9865.8|2329
1592409600000|2020-06-17 16:00:00|9891.8|9885.8|9895.8|9889.8|9899.8|9893.8|9874.8|9868.8|1566
1592413200000|2020-06-17 17:00:00|9894.8|9888.8|9898.8|9892.8|9905.8|9899.8|9894.8|9888.8|662
1592416800000|2020-06-17 18:00:00|9895.8|9889.8|9896.7|9873.3|9904.8|9898.8|9886.8|9873.3|830
1592420400000|2020-06-17 19:00:00|9896.5|9873.1|9873.2|9849.8|9898.8|9875.4|9867.2|9843.8|0
1592424000000|2020-06-17 20:00:00|9874.3|9850.9|9883.9|9860.5|9893.4|9870|9872.1|9848.7|0
1592427600000|2020-06-17 21:00:00|9883.8|9860.4|9877.4|9854|9884.3|9860.9|9874.8|9851.4|0
1592431200000|2020-06-17 22:00:00|9879.6|9856.2|9876.7|9853.3|9887.8|9864.4|9864.9|9841.5|0
1592434800000|2020-06-17 23:00:00|9877.3|9853.9|9849.6|9826.2|9885.6|9862.2|9848|9824.6|0
1592438400000|2020-06-18 00:00:00|9850.4|9827|9826.2|9802.8|9857.9|9834.5|9819|9795.6|0
1592442000000|2020-06-18 01:00:00|9826.9|9803.5|9829|9823|9872|9866|9773|9767|13168
1592445600000|2020-06-18 02:00:00|9830|9824|9814|9808|9845|9839|9803|9797|7499
1592449200000|2020-06-18 03:00:00|9815|9809|9912|9906|9918|9912|9811|9805|9308
1592452800000|2020-06-18 04:00:00|9914.5|9891.1|9927.1|9903.7|9931.7|9908.3|9897|9873.6|0
1592456400000|2020-06-18 05:00:00|9924.6|9901.2|9883|9877|9934|9928|9876|9870|8803
1592460000000|2020-06-18 06:00:00|9882|9876|9909|9903|9920|9914|9864|9858|7722
1592463600000|2020-06-18 07:00:00|9906|9900|9911|9905|9917|9911|9891|9885|7333
1592467200000|2020-06-18 08:00:00|9912|9906|9954.3|9930.9|9967.9|9944.5|9901|9881.8|10110
1592470800000|2020-06-18 09:00:00|9955.1|9931.7|9925|9919|9961.5|9955.5|9914.5|9903.3|1555
1592474400000|2020-06-18 10:00:00|9924.5|9918.5|9908|9902|9925.5|9919.5|9899|9893|1359
1592478000000|2020-06-18 11:00:00|9907.5|9901.5|9873|9867|9916.5|9910.5|9865.5|9859.5|1446
1592481600000|2020-06-18 12:00:00|9873.5|9867.5|9877.5|9871.5|9887.5|9881.5|9854.5|9848.5|1280
1592485200000|2020-06-18 13:00:00|9878|9872|9889|9883|9903.5|9897.5|9866.5|9860.5|1851
1592488800000|2020-06-18 14:00:00|9889.5|9883.5|9919|9913|9921|9915|9870.5|9864.5|1970
1592492400000|2020-06-18 15:00:00|9918|9912|9899|9893|9931|9925|9896|9890|2253
1592496000000|2020-06-18 16:00:00|9898|9892|9905|9899|9914|9908|9893|9887|1077
1592499600000|2020-06-18 17:00:00|9904|9898|9909|9903|9914|9908|9898|9892|415
1592503200000|2020-06-18 18:00:00|9911|9905|9915|9891.6|9919|9913|9891|9885|1015
1592506800000|2020-06-18 19:00:00|9915.2|9891.8|9930.1|9906.7|9939.9|9916.5|9905.2|9881.8|1
1592510400000|2020-06-18 20:00:00|9931.2|9907.8|9922.6|9899.2|9936.2|9912.8|9917|9893.6|0
1592514000000|2020-06-18 21:00:00|9923|9899.6|9921.1|9897.7|9924.7|9901.3|9921.1|9897.7|0
1592517600000|2020-06-18 22:00:00|9919.8|9896.4|9939.5|9916.1|9940.6|9917.2|9917.5|9894.1|0
1592521200000|2020-06-18 23:00:00|9940.1|9916.7|9957.7|9934.3|9959.9|9936.5|9939.5|9916.1|0
1592524800000|2020-06-19 00:00:00|9957.1|9933.7|9914.4|9891|9957.1|9933.7|9901.1|9877.7|0
1592528400000|2020-06-19 01:00:00|9913.6|9890.2|9912.4|9906.4|9975.4|9969.4|9869.4|9863.4|12299
1592532000000|2020-06-19 02:00:00|9909.4|9903.4|9925.4|9919.4|9926.4|9920.4|9887.4|9881.4|8743
1592535600000|2020-06-19 03:00:00|9926.4|9920.4|9928.4|9922.4|9929.4|9923.4|9905.4|9899.4|3950
1592539200000|2020-06-19 04:00:00|9931.8|9908.4|9923.1|9899.7|9936.8|9913.4|9921.3|9897.9|0
1592542800000|2020-06-19 05:00:00|9923.4|9917.4|9948.4|9942.4|9950.4|9944.4|9908.4|9902.4|5319
1592546400000|2020-06-19 06:00:00|9949.4|9943.4|10018.4|10012.4|10048.4|10042.4|9948.4|9942.4|17514
1592550000000|2020-06-19 07:00:00|10019.4|10013.4|9990.4|9984.4|10020.4|10014.4|9968.4|9962.4|10434
1592553600000|2020-06-19 08:00:00|9947.3|9941.3|9991.1|9967.7|9991.4|9970.3|9935.3|9929.3|18874
1592557200000|2020-06-19 09:00:00|9991.4|9968|9988.3|9982.3|10006.3|9994.8|9974.8|9965.5|2071
1592560800000|2020-06-19 10:00:00|9988.8|9982.8|9989.3|9983.3|9999.3|9993.3|9983.8|9977.8|1787
1592564400000|2020-06-19 11:00:00|9988.8|9982.8|9999.8|9993.8|10000.8|9994.8|9981.8|9975.8|846
1592568000000|2020-06-19 12:00:00|10000.8|9994.8|10001.8|9995.8|10006.8|10000.8|9989.8|9983.8|1270
1592571600000|2020-06-19 13:00:00|10001.3|9995.3|9952.8|9946.8|10001.3|9995.3|9946.8|9940.8|2791
1592575200000|2020-06-19 14:00:00|9953.3|9947.3|9940.3|9934.3|9970.8|9964.8|9934.3|9928.3|2642
1592578800000|2020-06-19 15:00:00|9941.3|9935.3|9902.3|9896.3|9943.3|9937.3|9900.3|9894.3|2849
1592582400000|2020-06-19 16:00:00|9903.3|9897.3|9891.3|9885.3|9903.3|9897.3|9829.3|9823.3|4312
1592586000000|2020-06-19 17:00:00|9888.3|9882.3|9862.3|9856.3|9891.3|9885.3|9853.3|9847.3|1024
1592589600000|2020-06-19 18:00:00|9861.3|9855.3|9888.1|9864.7|9888.1|9880.3|9858.3|9852.3|1491
1592593200000|2020-06-19 19:00:00|9887.8|9864.4|9855.4|9832|9913.5|9890.1|9855.4|9832|0
1592596800000|2020-06-19 20:00:00|9854.3|9830.9|9795.7|9772.3|9857.1|9833.7|9793.2|9769.8|0
1592776800000|2020-06-21 22:00:00|9770|9746.6|9794.6|9771.2|9803.4|9780|9727.2|9703.8|0
1592780400000|2020-06-21 23:00:00|9795.2|9771.8|9797.5|9774.1|9799.7|9776.3|9773.9|9750.5|0
1592784000000|2020-06-22 00:00:00|9798|9774.6|9819.7|9796.3|9827.3|9803.9|9787.4|9764|0
1592787600000|2020-06-22 01:00:00|9820|9796.6|9880.1|9874.1|9952.1|9946.1|9819.4|9796|20674
1592791200000|2020-06-22 02:00:00|9881.1|9875.1|9920.1|9914.1|9946.1|9940.1|9879.1|9873.1|11504
1592794800000|2020-06-22 03:00:00|9919.1|9913.1|9903.1|9897.1|9920.1|9914.1|9892.1|9886.1|6668
1592798400000|2020-06-22 04:00:00|9907.8|9884.4|9896.2|9872.8|9919.3|9895.9|9891.4|9868|1
1592802000000|2020-06-22 05:00:00|9894.1|9870.7|9863.1|9857.1|9901.1|9895.1|9860.1|9854.1|9039
1592805600000|2020-06-22 06:00:00|9862.1|9856.1|9866.1|9860.1|9880.1|9874.1|9829.1|9823.1|10561
1592809200000|2020-06-22 07:00:00|9867.1|9861.1|9880.1|9874.1|9886.1|9880.1|9853.1|9847.1|10883
1592812800000|2020-06-22 08:00:00|9876.2|9870.2|9898.2|9874.8|9900.8|9877.4|9851.2|9836.9|10704
1592816400000|2020-06-22 09:00:00|9898|9874.6|9869.7|9863.7|9918.3|9894.9|9867.2|9861.2|1389
1592820000000|2020-06-22 10:00:00|9869.2|9863.2|9862.2|9856.2|9873.2|9867.2|9857.2|9851.2|827
1592823600000|2020-06-22 11:00:00|9862.7|9856.7|9868.2|9862.2|9868.2|9862.2|9843.2|9837.2|545
1592827200000|2020-06-22 12:00:00|9867.7|9861.7|9861.2|9855.2|9873.2|9867.2|9858.2|9852.2|769
1592830800000|2020-06-22 13:00:00|9861.7|9855.7|9874.7|9868.7|9882.7|9876.7|9844.2|9838.2|2993
1592834400000|2020-06-22 14:00:00|9874.2|9868.2|9889.2|9883.2|9907.7|9901.7|9869.7|9863.7|3156
1592838000000|2020-06-22 15:00:00|9888.2|9882.2|9917.2|9911.2|9918.2|9912.2|9884.2|9878.2|2102
1592841600000|2020-06-22 16:00:00|9916.2|9910.2|9936.2|9930.2|9943.2|9937.2|9914.2|9908.2|1323
1592845200000|2020-06-22 17:00:00|9937.2|9931.2|9937.2|9931.2|9943.2|9937.2|9927.2|9921.2|553
1592848800000|2020-06-22 18:00:00|9936.2|9930.2|9947.3|9923.9|9947.3|9938.2|9924.2|9918.2|1149
1592852400000|2020-06-22 19:00:00|9947.2|9923.8|9938.6|9915.2|9951.9|9928.5|9912.9|9889.5|0
1592856000000|2020-06-22 20:00:00|9939.7|9916.3|9948.3|9924.9|9957.3|9933.9|9935.8|9912.4|0
1592859600000|2020-06-22 21:00:00|9948.7|9925.3|9949.8|9926.4|9950.6|9927.2|9948|9924.6|0
1592863200000|2020-06-22 22:00:00|9951.1|9927.7|9974|9950.6|9975.7|9952.3|9943.8|9920.4|0
1592866800000|2020-06-22 23:00:00|9973.5|9950.1|9982.4|9959|9989.1|9965.7|9972.1|9948.7|0
1592870400000|2020-06-23 00:00:00|9981.9|9958.5|9985.5|9962.1|9987.6|9964.2|9966.1|9942.7|0
1592874000000|2020-06-23 01:00:00|9985.2|9961.8|9833.4|9827.4|9988.1|9964.7|9716.4|9710.4|38084
1592877600000|2020-06-23 02:00:00|9834.4|9828.4|9942.4|9936.4|9960.4|9954.4|9834.4|9828.4|42431
1592881200000|2020-06-23 03:00:00|9940.4|9934.4|9943.4|9937.4|9959.4|9953.4|9927.4|9921.4|11109
1592884800000|2020-06-23 04:00:00|9951.6|9928.2|9955.1|9931.7|9969.4|9946|9945.2|9921.8|0
1592888400000|2020-06-23 05:00:00|9952.4|9929|9917.4|9911.4|9969.4|9963.4|9914.4|9908.4|12582
1592892000000|2020-06-23 06:00:00|9918.4|9912.4|9949.4|9943.4|9952.4|9946.4|9907.4|9901.4|13111
1592895600000|2020-06-23 07:00:00|9948.4|9942.4|9993.4|9987.4|9997.4|9991.4|9939.4|9933.4|17969
1592899200000|2020-06-23 08:00:00|9994.4|9988.4|10011.5|9988.1|10037.8|10024.4|9989.4|9983.4|30343
1592902800000|2020-06-23 09:00:00|10011.4|9988|10028.9|10022.9|10037.9|10031.9|9996.9|9980.3|4207
1592906400000|2020-06-23 10:00:00|10028.4|10022.4|10043.9|10037.9|10047.4|10041.4|10020.4|10014.4|1108
1592910000000|2020-06-23 11:00:00|10043.4|10037.4|10046.9|10040.9|10047.9|10041.9|10028.9|10022.9|1053
1592913600000|2020-06-23 12:00:00|10046.4|10040.4|10049.4|10043.4|10059.9|10053.9|10038.4|10032.4|1504
1592917200000|2020-06-23 13:00:00|10049.9|10043.9|10043.9|10037.9|10051.4|10045.4|10020.4|10014.4|2847
1592920800000|2020-06-23 14:00:00|10043.4|10037.4|10030.4|10024.4|10056.9|10050.9|10025.9|10019.9|2991
1592924400000|2020-06-23 15:00:00|10028.4|10022.4|10031.4|10025.4|10046.4|10040.4|10020.4|10014.4|2419
1592928000000|2020-06-23 16:00:00|10032.4|10026.4|10031.4|10025.4|10039.4|10033.4|10028.4|10022.4|766
1592931600000|2020-06-23 17:00:00|10032.4|10026.4|10031.4|10025.4|10042.4|10036.4|10021.4|10015.4|1143
1592935200000|2020-06-23 18:00:00|10032.4|10026.4|10017.6|9994.2|10032.4|10026.4|10005.4|9994.2|940
1592938800000|2020-06-23 19:00:00|10017.7|9994.3|9989.7|9966.3|10021.5|9998.1|9989.7|9966.3|0
1592942400000|2020-06-23 20:00:00|9989.1|9965.7|9974.3|9950.9|10000.8|9977.4|9971.5|9948.1|0
1592946000000|2020-06-23 21:00:00|9974.5|9951.1|9976.1|9952.7|9978.7|9955.3|9971.7|9948.3|0
1592949600000|2020-06-23 22:00:00|9974.8|9951.4|9967|9943.6|9987.3|9963.9|9964.8|9941.4|0
1592953200000|2020-06-23 23:00:00|9966.5|9943.1|9972.5|9949.1|9983.7|9960.3|9963.1|9939.7|0
1592956800000|2020-06-24 00:00:00|9973.1|9949.7|10032.1|10008.7|10032.3|10008.9|9970.8|9947.4|0
1592960400000|2020-06-24 01:00:00|10032.2|10008.8|10023.6|10017.6|10082.6|10076.6|10016.6|10008.4|33286
1592964000000|2020-06-24 02:00:00|10022.6|10016.6|10002.6|9996.6|10031.6|10025.6|9993.6|9987.6|17286
1592967600000|2020-06-24 03:00:00|10003.6|9997.6|10010.6|10004.6|10034.6|10028.6|9994.6|9988.6|15676
1592971200000|2020-06-24 04:00:00|10011.9|9988.5|10028.4|10005|10041.5|10018.1|10009.3|9985.9|0
1592974800000|2020-06-24 05:00:00|10028.1|10004.7|9994.6|9988.6|10028.1|10016.6|9984.6|9978.6|18590
1592978400000|2020-06-24 06:00:00|9993.6|9987.6|9979.6|9973.6|9993.6|9987.6|9971.6|9965.6|27735
1592982000000|2020-06-24 07:00:00|9980.6|9974.6|9939.6|9933.6|9988.6|9982.6|9928.6|9922.6|39288
1592985600000|2020-06-24 08:00:00|9938.6|9932.6|9917.2|9893.8|9947.6|9941.6|9885.6|9879.2|41103
1592989200000|2020-06-24 09:00:00|9917.4|9894|9889.1|9883.1|9929.6|9906.2|9862.6|9847.1|3393
1592992800000|2020-06-24 10:00:00|9889.6|9883.6|9898.6|9892.6|9911.6|9905.6|9887.1|9881.1|1630
1592996400000|2020-06-24 11:00:00|9899.6|9893.6|9897.1|9891.1|9911.1|9905.1|9897.1|9891.1|321
1593000000000|2020-06-24 12:00:00|9897.6|9891.6|9914.1|9908.1|9916.6|9910.6|9894.6|9888.6|1962
1593003600000|2020-06-24 13:00:00|9914.6|9908.6|9880.1|9874.1|9927.1|9921.1|9879.1|9873.1|2033
1593007200000|2020-06-24 14:00:00|9879.6|9873.6|9861.6|9855.6|9892.1|9886.1|9852.1|9846.1|2459
1593010800000|2020-06-24 15:00:00|9859.6|9853.6|9792.6|9786.6|9869.6|9863.6|9775.6|9769.6|6355
1593014400000|2020-06-24 16:00:00|9791.6|9785.6|9833.6|9827.6|9833.6|9827.6|9790.6|9784.6|1531
1593018000000|2020-06-24 17:00:00|9831.6|9825.6|9818.6|9812.6|9838.6|9832.6|9803.6|9797.6|919
1593021600000|2020-06-24 18:00:00|9820.6|9814.6|9833.7|9810.3|9837.6|9831.6|9801.6|9795.6|1048
1593025200000|2020-06-24 19:00:00|9833.8|9810.4|9851.7|9828.3|9879.6|9856.2|9833.8|9810.4|0
1593028800000|2020-06-24 20:00:00|9851.2|9827.8|9875.1|9851.7|9876.3|9852.9|9851.2|9827.8|0
1593032400000|2020-06-24 21:00:00|9874.7|9851.3|9860.8|9837.4|9875.5|9852.1|9860.7|9837.3|0
1593036000000|2020-06-24 22:00:00|9859|9835.6|9847.9|9824.5|9870|9846.6|9844.2|9820.8|0
1593039600000|2020-06-24 23:00:00|9848.2|9824.8|9831.3|9807.9|9849.3|9825.9|9831.3|9807.9|0
1593043200000|2020-06-25 00:00:00|9831.9|9808.5|9878.2|9854.8|9885.5|9862.1|9824.5|9801.1|0
1593046800000|2020-06-25 01:00:00|9878.3|9854.9|9801.9|9778.5|9889.8|9866.4|9798.2|9774.8|0
1593050400000|2020-06-25 02:00:00|9802.2|9778.8|9812.1|9788.7|9814.9|9791.5|9777.1|9753.7|0
1593054000000|2020-06-25 03:00:00|9813.7|9790.3|9821|9797.6|9824.5|9801.1|9789.6|9766.2|0
1593057600000|2020-06-25 04:00:00|9821.3|9797.9|9803.4|9780|9828|9804.6|9792.4|9769|0
1593061200000|2020-06-25 05:00:00|9807.1|9783.7|9828.9|9805.5|9831|9807.6|9800.2|9776.8|0
1593064800000|2020-06-25 06:00:00|9828.6|9805.2|9796.6|9773.2|9845.6|9822.2|9787.3|9763.9|0
1593068400000|2020-06-25 07:00:00|9796.9|9773.5|9754.5|9731.1|9806.9|9783.5|9708|9684.6|0
1593072000000|2020-06-25 08:00:00|9756|9732.6|9844.3|9820.9|9861.4|9838|9753.2|9729.8|0
1593075600000|2020-06-25 09:00:00|9843.7|9820.3|9833|9809.6|9870.2|9846.8|9809.7|9786.3|0
1593079200000|2020-06-25 10:00:00|9833.1|9809.7|9850|9826.6|9850|9826.6|9811.3|9787.9|0
1593082800000|2020-06-25 11:00:00|9849.6|9826.2|9795.3|9771.9|9849.7|9826.3|9792.4|9769|0
1593086400000|2020-06-25 12:00:00|9796.9|9773.5|9801|9777.6|9832.1|9808.7|9787.1|9763.7|0
1593090000000|2020-06-25 13:00:00|9800.7|9777.3|9834.8|9811.4|9847.5|9824.1|9796.7|9773.3|0
1593093600000|2020-06-25 14:00:00|9835|9811.6|9861.3|9837.9|9891.2|9867.8|9831|9807.6|0
1593097200000|2020-06-25 15:00:00|9861.1|9837.7|9846|9822.6|9864|9840.6|9824.6|9801.2|0
1593100800000|2020-06-25 16:00:00|9846.1|9822.7|9865.8|9842.4|9880.1|9856.7|9846.1|9822.7|0
1593104400000|2020-06-25 17:00:00|9866.5|9843.1|9851|9827.6|9866.5|9843.1|9839.8|9816.4|0
1593108000000|2020-06-25 18:00:00|9851.1|9827.7|9855|9831.6|9858|9834.6|9832.8|9809.4|0
1593111600000|2020-06-25 19:00:00|9854.7|9831.3|9912.5|9889.1|9915.9|9892.5|9849.6|9826.2|0
1593115200000|2020-06-25 20:00:00|9913.4|9890|9916.9|9893.5|9929.8|9906.4|9896.2|9872.8|0
1593118800000|2020-06-25 21:00:00|9916.7|9893.3|9913.3|9889.9|9916.7|9893.3|9912.2|9888.8|0
1593122400000|2020-06-25 22:00:00|9911.6|9888.2|9915.3|9891.9|9917.5|9894.1|9905.1|9881.7|0
1593126000000|2020-06-25 23:00:00|9914.8|9891.4|9914.4|9891|9929.8|9906.4|9909.7|9886.3|0
1593129600000|2020-06-26 00:00:00|9913.9|9890.5|9887.7|9864.3|9916.7|9893.3|9881.5|9858.1|0
1593133200000|2020-06-26 01:00:00|9888|9864.6|9908|9902|9917|9911|9825|9819|34438
1593136800000|2020-06-26 02:00:00|9909|9903|9888|9882|9919|9913|9879|9873|23992
1593140400000|2020-06-26 03:00:00|9887|9881|9898|9892|9910|9904|9887|9881|16312
1593144000000|2020-06-26 04:00:00|9909.6|9886.2|9931.4|9908|9942.3|9918.9|9909.6|9886.2|1
1593147600000|2020-06-26 05:00:00|9930.8|9907.4|9878|9872|9930.8|9913|9875|9869|13089
1593151200000|2020-06-26 06:00:00|9879|9873|9868|9862|9883|9877|9861|9855|11944
1593154800000|2020-06-26 07:00:00|9867|9861|9863|9857|9881|9875|9851|9845|14963
1593158400000|2020-06-26 08:00:00|9853.2|9847.2|9865.9|9842.5|9872.4|9849.2|9819.2|9806.4|21443
1593162000000|2020-06-26 09:00:00|9866.2|9842.8|9877.7|9871.7|9880.7|9873.2|9851.2|9832.3|1258
1593165600000|2020-06-26 10:00:00|9878.2|9872.2|9886.7|9880.7|9887.7|9881.7|9874.7|9868.7|367
1593169200000|2020-06-26 11:00:00|9887.2|9881.2|9874.7|9868.7|9896.7|9890.7|9872.2|9866.2|1294
1593172800000|2020-06-26 12:00:00|9875.2|9869.2|9856.7|9850.7|9879.2|9873.2|9852.2|9846.2|368
1593176400000|2020-06-26 13:00:00|9856.2|9850.2|9841.2|9835.2|9866.2|9860.2|9827.2|9821.2|1223
1593180000000|2020-06-26 14:00:00|9840.7|9834.7|9788.2|9782.2|9841.2|9835.2|9773.2|9767.2|1700
1593183600000|2020-06-26 15:00:00|9791.2|9785.2|9817.2|9811.2|9824.2|9818.2|9788.2|9782.2|1768
1593187200000|2020-06-26 16:00:00|9818.2|9812.2|9803.2|9797.2|9819.2|9813.2|9786.2|9780.2|1195
1593190800000|2020-06-26 17:00:00|9802.2|9796.2|9813.2|9807.2|9824.2|9818.2|9801.2|9795.2|886
1593194400000|2020-06-26 18:00:00|9812.2|9806.2|9804.9|9781.5|9815.2|9809.2|9790.2|9781.5|628
1593198000000|2020-06-26 19:00:00|9805|9781.6|9816.5|9793.1|9819.5|9796.1|9783.7|9760.3|1
1593201600000|2020-06-26 20:00:00|9818.1|9794.7|9821.1|9797.7|9843.6|9820.2|9811.4|9788|0
1593381600000|2020-06-28 22:00:00|9790.2|9766.8|9811.8|9788.4|9819.2|9795.8|9782.9|9759.5|0
1593385200000|2020-06-28 23:00:00|9812.1|9788.7|9830|9806.6|9839.4|9816|9806.2|9782.8|0
1593388800000|2020-06-29 00:00:00|9830.3|9806.9|9822.6|9799.2|9835.4|9812|9796.1|9772.7|0
1593392400000|2020-06-29 01:00:00|9822.4|9799|9836.4|9830.4|9892.4|9886.4|9793.4|9787.4|18277
1593396000000|2020-06-29 02:00:00|9835.4|9829.4|9778.4|9772.4|9846.4|9840.4|9775.4|9769.4|13427
1593399600000|2020-06-29 03:00:00|9777.4|9771.4|9730.4|9724.4|9789.4|9783.4|9720.4|9714.4|10780
1593403200000|2020-06-29 04:00:00|9743.5|9720.1|9724|9700.6|9758.2|9734.8|9718.5|9695.1|0
1593406800000|2020-06-29 05:00:00|9721.4|9698|9745.4|9739.4|9778.4|9772.4|9713.4|9697.9|10322
1593410400000|2020-06-29 06:00:00|9747.4|9741.4|9764.4|9758.4|9767.4|9761.4|9731.4|9725.4|8645
1593414000000|2020-06-29 07:00:00|9765.4|9759.4|9786.4|9780.4|9796.4|9790.4|9754.4|9748.4|12212
1593417600000|2020-06-29 08:00:00|9785.4|9779.4|9783.1|9759.7|9787.4|9781.4|9742.4|9729.5|13859
1593421200000|2020-06-29 09:00:00|9783.3|9759.9|9782.4|9776.4|9785.4|9779.4|9760.4|9742.2|1129
1593424800000|2020-06-29 10:00:00|9782.9|9776.9|9788.4|9782.4|9788.4|9782.4|9767.4|9761.4|728
1593428400000|2020-06-29 11:00:00|9788.9|9782.9|9805.4|9799.4|9813.4|9807.4|9782.4|9776.4|726
1593432000000|2020-06-29 12:00:00|9805.9|9799.9|9784.4|9778.4|9810.9|9804.9|9778.4|9772.4|708
1593435600000|2020-06-29 13:00:00|9784.9|9778.9|9774.9|9768.9|9793.4|9787.4|9754.4|9748.4|2175
1593439200000|2020-06-29 14:00:00|9775.4|9769.4|9801.4|9795.4|9818.4|9812.4|9772.4|9766.4|2159
1593442800000|2020-06-29 15:00:00|9803.4|9797.4|9811.4|9805.4|9821.4|9815.4|9791.4|9785.4|1797
1593446400000|2020-06-29 16:00:00|9809.4|9803.4|9822.4|9816.4|9828.4|9822.4|9809.4|9803.4|1068
1593450000000|2020-06-29 17:00:00|9823.4|9817.4|9821.4|9815.4|9830.4|9824.4|9819.4|9813.4|515
1593453600000|2020-06-29 18:00:00|9820.4|9814.4|9831.7|9808.3|9831.7|9818.4|9812.4|9806.4|837
1593457200000|2020-06-29 19:00:00|9831.8|9808.4|9849.9|9826.5|9849.9|9826.5|9819.2|9795.8|0
1593460800000|2020-06-29 20:00:00|9851|9827.6|9856.6|9833.2|9866.4|9843|9849.4|9826|0
1593464400000|2020-06-29 21:00:00|9856.5|9833.1|9855.5|9832.1|9858.5|9835.1|9852.6|9829.2|0
1593468000000|2020-06-29 22:00:00|9854.6|9831.2|9876.8|9853.4|9884.6|9861.2|9851.6|9828.2|0
1593471600000|2020-06-29 23:00:00|9877.4|9854|9863.8|9840.4|9884.4|9861|9860.4|9837|0
1593475200000|2020-06-30 00:00:00|9863.2|9839.8|9849.5|9826.1|9863.2|9839.8|9845|9821.6|0
1593478800000|2020-06-30 01:00:00|9848.9|9825.5|9836.9|9830.9|9886.9|9880.9|9814.9|9808.9|12324
1593482400000|2020-06-30 02:00:00|9835.9|9829.9|9829.9|9823.9|9861.9|9855.9|9812.9|9806.9|6211
1593486000000|2020-06-30 03:00:00|9830.9|9824.9|9833.9|9827.9|9851.9|9845.9|9817.9|9811.9|4472
1593489600000|2020-06-30 04:00:00|9844.2|9820.8|9848.2|9824.8|9857.9|9834.5|9844|9820.6|0
1593493200000|2020-06-30 05:00:00|9850|9826.6|9750.9|9744.9|9852.9|9846.9|9747.9|9741.9|11757
1593496800000|2020-06-30 06:00:00|9749.9|9743.9|9761.9|9755.9|9766.9|9760.9|9719.9|9713.9|13933
1593500400000|2020-06-30 07:00:00|9760.9|9754.9|9784.9|9778.9|9789.9|9783.9|9751.9|9745.9|8640
1593504000000|2020-06-30 08:00:00|9783.9|9777.9|9693.1|9669.7|9783.9|9777.9|9679.9|9657.9|9048
1593507600000|2020-06-30 09:00:00|9693.3|9669.9|9702.4|9696.4|9703.9|9697.9|9672.9|9663.7|1017
1593511200000|2020-06-30 10:00:00|9701.9|9695.9|9695.9|9689.9|9707.9|9701.9|9694.9|9688.9|462
1593514800000|2020-06-30 11:00:00|9695.4|9689.4|9702.9|9696.9|9720.9|9714.9|9693.4|9687.4|613
1593518400000|2020-06-30 12:00:00|9702.4|9696.4|9691.9|9685.9|9704.9|9698.9|9679.4|9673.4|479
1593522000000|2020-06-30 13:00:00|9691.4|9685.4|9672.9|9666.9|9692.9|9686.9|9659.9|9653.9|1603
1593525600000|2020-06-30 14:00:00|9672.4|9666.4|9689.9|9683.9|9697.9|9691.9|9664.4|9658.4|2542
1593529200000|2020-06-30 15:00:00|9690.9|9684.9|9684.9|9678.9|9706.9|9700.9|9682.9|9676.9|1872
1593532800000|2020-06-30 16:00:00|9683.9|9677.9|9655.9|9649.9|9692.9|9686.9|9655.9|9649.9|1877
1593536400000|2020-06-30 17:00:00|9656.9|9650.9|9647.9|9641.9|9661.9|9655.9|9640.9|9634.9|1602
1593540000000|2020-06-30 18:00:00|9645.9|9639.9|9652.4|9629|9653.9|9647.9|9637.9|9629|1423
1593543600000|2020-06-30 19:00:00|9653.2|9629.8|9673.9|9650.5|9699.4|9676|9628.7|9605.3|2
1593547200000|2020-06-30 20:00:00|9667.9|9644.5|9670.5|9647.1|9679.9|9656.5|9661.9|9638.5|0
1593550800000|2020-06-30 21:00:00|9670|9646.6|9669.7|9646.3|9671.1|9647.7|9665.9|9642.5|0
1593554400000|2020-06-30 22:00:00|9671.8|9648.4|9665|9641.6|9678|9654.6|9665|9641.6|0
1593558000000|2020-06-30 23:00:00|9665.5|9642.1|9664.6|9641.2|9675.3|9651.9|9660.8|9637.4|0
1593561600000|2020-07-01 00:00:00|9664.1|9640.7|9687.7|9664.3|9691.1|9667.7|9658.7|9635.3|0
1593565200000|2020-07-01 01:00:00|9687.9|9664.5|9696.9|9673.5|9704.2|9680.8|9680.5|9657.1|0
1593568800000|2020-07-01 02:00:00|9697.1|9673.7|9683.2|9659.8|9701.2|9677.8|9675.7|9652.3|0
1593572400000|2020-07-01 03:00:00|9682.9|9659.5|9696|9672.6|9697.8|9674.4|9680.6|9657.2|0
1593576000000|2020-07-01 04:00:00|9696.3|9672.9|9682.1|9658.7|9698.6|9675.2|9680.8|9657.4|0
1593579600000|2020-07-01 05:00:00|9681.4|9658|9664.5|9641.1|9685.5|9662.1|9656|9632.6|0
1593583200000|2020-07-01 06:00:00|9663.7|9640.3|9681.5|9658.1|9682.3|9658.9|9645|9621.6|0
1593586800000|2020-07-01 07:00:00|9681.8|9658.4|9686.1|9662.7|9689.4|9666|9678.5|9655.1|0
1593590400000|2020-07-01 08:00:00|9685|9661.6|9682.9|9659.5|9693.7|9670.3|9676.9|9653.5|0
1593594000000|2020-07-01 09:00:00|9683.4|9660|9652.4|9629|9698.4|9675|9650.4|9627|0
1593597600000|2020-07-01 10:00:00|9652.1|9628.7|9610.2|9586.8|9666.2|9642.8|9598.5|9575.1|0
1593601200000|2020-07-01 11:00:00|9610.4|9587|9605.4|9582|9610.4|9587|9580.4|9557|0
1593604800000|2020-07-01 12:00:00|9603.9|9580.5|9690.6|9667.2|9692.3|9668.9|9591.1|9567.7|0
1593608400000|2020-07-01 13:00:00|9690.3|9666.9|9725.4|9702|9764.6|9741.2|9671.6|9648.2|0
1593612000000|2020-07-01 14:00:00|9728.1|9704.7|9701.8|9678.4|9753.8|9730.4|9687.7|9664.3|0
1593615600000|2020-07-01 15:00:00|9701.9|9678.5|9707.1|9683.7|9710.5|9687.1|9672|9648.6|0
1593619200000|2020-07-01 16:00:00|9707.2|9683.8|9703.8|9680.4|9730.5|9707.1|9689.8|9666.4|0
1593622800000|2020-07-01 17:00:00|9703.9|9680.5|9696.1|9672.7|9710.9|9687.5|9691.7|9668.3|0
1593626400000|2020-07-01 18:00:00|9696.2|9672.8|9703.7|9680.3|9709.1|9685.7|9686.7|9663.3|0
1593630000000|2020-07-01 19:00:00|9703.6|9680.2|9709.1|9685.7|9738.6|9715.2|9702.6|9679.2|0
1593633600000|2020-07-01 20:00:00|9709.6|9686.2|9700.4|9677|9710.4|9687|9699|9675.6|0
1593637200000|2020-07-01 21:00:00|9700.2|9676.8|9700.1|9676.7|9701.2|9677.8|9697.6|9674.2|0
1593640800000|2020-07-01 22:00:00|9702.3|9678.9|9711.2|9687.8|9712.2|9688.8|9696.1|9672.7|0
1593644400000|2020-07-01 23:00:00|9711.4|9688|9730.5|9707.1|9732.4|9709|9701|9677.6|0
1593648000000|2020-07-02 00:00:00|9729.7|9706.3|9722.2|9698.8|9736.2|9712.8|9707.3|9683.9|0
1593651600000|2020-07-02 01:00:00|9723.2|9699.8|9908.6|9902.6|9957.6|9951.6|9717.6|9694.2|31148
1593655200000|2020-07-02 02:00:00|9909.6|9903.6|9954.6|9948.6|9970.6|9964.6|9907.6|9901.6|14381
1593658800000|2020-07-02 03:00:00|9955.6|9949.6|9933.6|9927.6|9962.6|9956.6|9913.6|9907.6|9370
1593662400000|2020-07-02 04:00:00|9940.6|9917.2|9945.4|9922|9950.6|9927.2|9935.4|9912|0
1593666000000|2020-07-02 05:00:00|9947.8|9924.4|9940.6|9934.6|9958.6|9952.6|9920.6|9914.6|10649
1593669600000|2020-07-02 06:00:00|9939.6|9933.6|10014.6|10008.6|10024.6|10018.6|9936.6|9930.6|12708
1593673200000|2020-07-02 07:00:00|10015.6|10009.6|10060.6|10054.6|10070.6|10064.6|9994.6|9988.6|18874
1593676800000|2020-07-02 08:00:00|10059.6|10053.6|10088.3|10064.9|10108.4|10086.6|10037.6|10031.6|22327
1593680400000|2020-07-02 09:00:00|10087.7|10064.3|10065.1|10059.1|10089.8|10072.1|10054.1|10048.1|2971
1593684000000|2020-07-02 10:00:00|10064.6|10058.6|10039.6|10033.6|10064.6|10058.6|10033.1|10027.1|1938
1593687600000|2020-07-02 11:00:00|10039.1|10033.1|10045.6|10039.6|10050.6|10044.6|10038.1|10032.1|873
1593691200000|2020-07-02 12:00:00|10045.1|10039.1|10083.6|10077.6|10090.1|10084.1|10038.1|10032.1|2516
1593694800000|2020-07-02 13:00:00|10083.1|10077.1|10103.6|10097.6|10112.6|10106.6|10069.6|10063.6|3863
1593698400000|2020-07-02 14:00:00|10104.1|10098.1|10041.6|10035.6|10109.1|10103.1|10028.1|10022.1|5620
1593702000000|2020-07-02 15:00:00|10040.6|10034.6|10056.6|10050.6|10056.6|10050.6|10023.6|10017.6|3344
1593705600000|2020-07-02 16:00:00|10055.6|10049.6|10057.6|10051.6|10062.6|10056.6|10046.6|10040.6|1328
1593709200000|2020-07-02 17:00:00|10058.6|10052.6|10071.6|10065.6|10080.6|10074.6|10054.6|10048.6|798
1593712800000|2020-07-02 18:00:00|10070.6|10064.6|10078.7|10055.3|10080.6|10074.6|10060.6|10054.6|633
1593716400000|2020-07-02 19:00:00|10079.5|10056.1|10065.6|10042.2|10082|10058.6|10047.2|10023.8|0
1593720000000|2020-07-02 20:00:00|10065|10041.6|10072.4|10049|10082.4|10059|10063.9|10040.5|0
1593723600000|2020-07-02 21:00:00|10072.3|10048.9|10070|10046.6|10072.5|10049.1|10069.6|10046.2|0
1593727200000|2020-07-02 22:00:00|10073.2|10049.8|10081|10057.6|10086.3|10062.9|10069|10045.6|0
1593730800000|2020-07-02 23:00:00|10080.4|10057|10072.6|10049.2|10084.4|10061|10070.4|10047|0
1593734400000|2020-07-03 00:00:00|10072|10048.6|10075.5|10052.1|10077.8|10054.4|10062.9|10039.5|0
1593738000000|2020-07-03 01:00:00|10075.3|10051.9|10178|10172|10201|10195|10056.5|10033.1|17781
1593741600000|2020-07-03 02:00:00|10180|10174|10164|10158|10212|10206|10158|10152|13379
1593745200000|2020-07-03 03:00:00|10163|10157|10201|10195|10207|10201|10158|10152|6539
1593748800000|2020-07-03 04:00:00|10207.7|10184.3|10200.4|10177|10208.2|10184.8|10193.9|10170.5|0
1593752400000|2020-07-03 05:00:00|10200.3|10176.9|10222|10216|10224|10218|10158|10152|10667
1593756000000|2020-07-03 06:00:00|10224|10218|10261|10255|10265|10259|10197|10191|14376
1593759600000|2020-07-03 07:00:00|10262|10256|10240|10234|10277|10271|10223|10217|14456
1593763200000|2020-07-03 08:00:00|10234.3|10228.3|10237.9|10214.5|10257.3|10251.3|10210.3|10199.8|10455
1593766800000|2020-07-03 09:00:00|10237.6|10214.2|10196.8|10190.8|10242.2|10221.3|10195.3|10189.3|1682
1593770400000|2020-07-03 10:00:00|10197.3|10191.3|10209.8|10203.8|10211.3|10205.3|10185.3|10179.3|1193
1593774000000|2020-07-03 11:00:00|10209.3|10203.3|10194.8|10188.8|10213.3|10207.3|10190.8|10184.8|815
1593777600000|2020-07-03 12:00:00|10194.3|10188.3|10195.8|10189.8|10209.8|10203.8|10190.3|10184.3|685
1593781200000|2020-07-03 13:00:00|10195.3|10189.3|10197.3|10191.3|10211.8|10205.8|10195.3|10189.3|1285
1593784800000|2020-07-03 14:00:00|10197.8|10191.8|10183.3|10177.3|10205.8|10199.8|10172.3|10166.3|1296
1593788400000|2020-07-03 15:00:00|10184.3|10178.3|10187.3|10181.3|10191.3|10185.3|10170.3|10164.3|1605
1593792000000|2020-07-03 16:00:00|10188.3|10182.3|10181.3|10175.3|10195.3|10189.3|10173.3|10167.3|1224
1593795600000|2020-07-03 17:00:00|10182.3|10176.3|10185.3|10179.3|10192.3|10186.3|10175.3|10169.3|241
1593799200000|2020-07-03 18:00:00|10183.3|10177.3|10192|10168.6|10192.3|10186.3|10173.3|10167.3|344
1593802800000|2020-07-03 19:00:00|10192.6|10169.2|10194.2|10170.8|10196|10172.6|10192.6|10169.2|0
1593986400000|2020-07-05 22:00:00|10212.3|10188.9|10223.8|10200.4|10226.1|10202.7|10208.8|10185.4|0
1593990000000|2020-07-05 23:00:00|10224.3|10200.9|10229.1|10205.7|10232.8|10209.4|10217.2|10193.8|0
1593993600000|2020-07-06 00:00:00|10229.7|10206.3|10246.8|10223.4|10247.9|10224.5|10227.4|10204|0
1593997200000|2020-07-06 01:00:00|10247.6|10224.2|10460.5|10454.5|10518.5|10512.5|10247.6|10224.2|29631
1594000800000|2020-07-06 02:00:00|10462.5|10456.5|10547.5|10541.5|10549.5|10543.5|10453.5|10447.5|20209
1594004400000|2020-07-06 03:00:00|10548.5|10542.5|10627.5|10621.5|10666.5|10660.5|10537.5|10531.5|22023
1594008000000|2020-07-06 04:00:00|10649|10625.6|10638.8|10615.4|10655.3|10631.9|10632.4|10609|0
1594011600000|2020-07-06 05:00:00|10639.1|10615.7|10667.5|10661.5|10669.5|10663.5|10578.5|10572.5|23911
1594015200000|2020-07-06 06:00:00|10669.5|10663.5|10734.5|10728.5|10740.5|10734.5|10664.5|10658.5|19912
1594018800000|2020-07-06 07:00:00|10733.5|10727.5|10719.5|10713.5|10787.5|10781.5|10717.5|10711.5|32279
1594022400000|2020-07-06 08:00:00|10673.6|10667.6|10649.1|10625.7|10681.8|10673.6|10641.6|10621.6|22521
1594026000000|2020-07-06 09:00:00|10648.9|10625.5|10641.6|10635.6|10670.1|10664.1|10627|10603.6|1796
1594029600000|2020-07-06 10:00:00|10642.1|10636.1|10654.6|10648.6|10675.1|10669.1|10639.6|10633.6|1425
1594033200000|2020-07-06 11:00:00|10654.1|10648.1|10685.1|10679.1|10687.1|10681.1|10649.1|10643.1|2139
1594036800000|2020-07-06 12:00:00|10685.6|10679.6|10726.1|10720.1|10727.1|10721.1|10684.6|10678.6|2745
1594040400000|2020-07-06 13:00:00|10725.1|10719.1|10752.1|10746.1|10762.1|10756.1|10712.1|10706.1|4663
1594044000000|2020-07-06 14:00:00|10761.6|10755.6|10796.6|10790.6|10797.6|10791.6|10732.6|10726.6|4304
1594047600000|2020-07-06 15:00:00|10797.6|10791.6|10783.6|10777.6|10811.6|10805.6|10777.6|10771.6|5328
1594051200000|2020-07-06 16:00:00|10782.6|10776.6|10773.6|10767.6|10789.6|10783.6|10767.6|10761.6|2277
1594054800000|2020-07-06 17:00:00|10774.6|10768.6|10798.6|10792.6|10809.6|10803.6|10774.6|10768.6|2191
1594058400000|2020-07-06 18:00:00|10799.6|10793.6|10804.1|10780.7|10804.1|10794.6|10783.6|10777.6|2120
1594062000000|2020-07-06 19:00:00|10803.8|10780.4|10857.5|10834.1|10862.2|10838.8|10798.3|10774.9|0
1594065600000|2020-07-06 20:00:00|10856.9|10833.5|10856.4|10833|10868.9|10845.5|10852.1|10828.7|0
1594069200000|2020-07-06 21:00:00|10856.5|10833.1|10860|10836.6|10860.3|10836.9|10856.1|10832.7|0
1594072800000|2020-07-06 22:00:00|10861|10837.6|10870.3|10846.9|10873.9|10850.5|10855.9|10832.5|0
1594076400000|2020-07-06 23:00:00|10870.9|10847.5|10880.4|10857|10957.6|10934.2|10870.3|10846.9|0
1594080000000|2020-07-07 00:00:00|10879.8|10856.4|10871.3|10847.9|10904.5|10881.1|10871.3|10847.9|0
1594083600000|2020-07-07 01:00:00|10871|10847.6|10722|10716|10924|10918|10721|10715|36512
1594087200000|2020-07-07 02:00:00|10721|10715|10716|10710|10807|10801|10675|10669|24865
1594090800000|2020-07-07 03:00:00|10717|10711|10760|10754|10769|10763|10712|10706|12997
1594094400000|2020-07-07 04:00:00|10765.7|10742.3|10767.6|10744.2|10769.6|10746.2|10748.3|10724.9|1
1594098000000|2020-07-07 05:00:00|10767.3|10743.9|10683|10677|10767.3|10759|10666|10660|12700
1594101600000|2020-07-07 06:00:00|10685|10679|10646|10640|10693|10687|10628|10622|12017
1594105200000|2020-07-07 07:00:00|10647|10641|10584|10578|10652|10646|10561|10555|23109
1594108800000|2020-07-07 08:00:00|10585|10579|10600.2|10576.8|10613|10607|10578|10569.1|15055
1594112400000|2020-07-07 09:00:00|10599.9|10576.5|10584.5|10578.5|10602.6|10580|10553|10547|2853
1594116000000|2020-07-07 10:00:00|10585|10579|10603|10597|10613|10607|10568|10562|1075
1594119600000|2020-07-07 11:00:00|10602.5|10596.5|10623.5|10617.5|10636|10630|10600.5|10594.5|1351
1594123200000|2020-07-07 12:00:00|10624.5|10618.5|10628.5|10622.5|10633|10627|10610|10604|531
1594126800000|2020-07-07 13:00:00|10627.5|10621.5|10669.5|10663.5|10674.5|10668.5|10626|10620|4087
1594130400000|2020-07-07 14:00:00|10669|10663|10691|10685|10721|10715|10661|10655|4766
1594134000000|2020-07-07 15:00:00|10693|10687|10677|10671|10719|10713|10676|10670|1977
1594137600000|2020-07-07 16:00:00|10678|10672|10663|10657|10682|10676|10656|10650|1581
1594141200000|2020-07-07 17:00:00|10664|10658|10681|10675|10682|10676|10651|10645|768
1594144800000|2020-07-07 18:00:00|10682|10676|10653.9|10630.5|10683|10677|10635|10629|1002
1594148400000|2020-07-07 19:00:00|10654|10630.6|10625.3|10601.9|10654|10630.6|10612.9|10589.5|1
1594152000000|2020-07-07 20:00:00|10624.7|10601.3|10622.7|10599.3|10631.2|10607.8|10619.7|10596.3|0
1594155600000|2020-07-07 21:00:00|10623|10599.6|10622.9|10599.5|10624.4|10601|10620.8|10597.4|0
1594159200000|2020-07-07 22:00:00|10622.1|10598.7|10624.2|10600.8|10633.6|10610.2|10620.6|10597.2|0
1594162800000|2020-07-07 23:00:00|10624.4|10601|10635.6|10612.2|10638.1|10614.7|10624.2|10600.8|0
1594166400000|2020-07-08 00:00:00|10635|10611.6|10638.9|10615.5|10655.1|10631.7|10623.8|10600.4|0
1594170000000|2020-07-08 01:00:00|10639.2|10615.8|10657.5|10651.5|10794.5|10788.5|10638|10614.6|30699
1594173600000|2020-07-08 02:00:00|10656.5|10650.5|10740.5|10734.5|10749.5|10743.5|10629.5|10623.5|20215
1594177200000|2020-07-08 03:00:00|10739.5|10733.5|10727.5|10721.5|10771.5|10765.5|10720.5|10714.5|10939
1594180800000|2020-07-08 04:00:00|10737.2|10713.8|10722.3|10698.9|10737.8|10714.4|10701.4|10678|0
1594184400000|2020-07-08 05:00:00|10722|10698.6|10717.5|10711.5|10764.5|10758.5|10692.5|10686.5|16003
1594188000000|2020-07-08 06:00:00|10716.5|10710.5|10746.5|10740.5|10783.5|10777.5|10662.5|10656.5|15961
1594191600000|2020-07-08 07:00:00|10745.5|10739.5|10759.5|10753.5|10769.5|10763.5|10716.5|10710.5|16953
1594195200000|2020-07-08 08:00:00|10758.5|10752.5|10727.6|10704.2|10765.9|10755.5|10709.5|10691.9|11732
1594198800000|2020-07-08 09:00:00|10727.8|10704.4|10690.5|10684.5|10730.4|10707|10670|10664|2383
1594202400000|2020-07-08 10:00:00|10690|10684|10717.5|10711.5|10718|10712|10685.5|10679.5|1327
1594206000000|2020-07-08 11:00:00|10718|10712|10726.5|10720.5|10729|10723|10704|10698|1374
1594209600000|2020-07-08 12:00:00|10726|10720|10717|10711|10729|10723|10690|10684|1274
1594213200000|2020-07-08 13:00:00|10716.5|10710.5|10743|10737|10748|10742|10712|10706|2267
1594216800000|2020-07-08 14:00:00|10743.5|10737.5|10735.5|10729.5|10746|10740|10724|10718|1697
1594220400000|2020-07-08 15:00:00|10736.5|10730.5|10737.5|10731.5|10738.5|10732.5|10693.5|10687.5|5874
1594224000000|2020-07-08 16:00:00|10739.5|10733.5|10780.5|10774.5|10782.5|10776.5|10735.5|10729.5|2086
1594227600000|2020-07-08 17:00:00|10781.5|10775.5|10770.5|10764.5|10784.5|10778.5|10759.5|10753.5|906
1594231200000|2020-07-08 18:00:00|10768.5|10762.5|10797.8|10774.4|10798|10785.5|10767.5|10761.5|973
1594234800000|2020-07-08 19:00:00|10798.5|10775.1|10858.2|10834.8|10858.2|10834.8|10794.4|10771|0
1594238400000|2020-07-08 20:00:00|10857.6|10834.2|10872.9|10849.5|10875.8|10852.4|10854|10830.6|0
1594242000000|2020-07-08 21:00:00|10873.3|10849.9|10872.8|10849.4|10874.8|10851.4|10871.5|10848.1|0
1594245600000|2020-07-08 22:00:00|10877.7|10854.3|10875.4|10852|10882.2|10858.8|10871.8|10848.4|0
1594249200000|2020-07-08 23:00:00|10874.8|10851.4|10879.8|10856.4|10885.2|10861.8|10871.8|10848.4|0
1594252800000|2020-07-09 00:00:00|10880.4|10857|10845.5|10822.1|10886.4|10863|10843.5|10820.1|0
1594256400000|2020-07-09 01:00:00|10845.8|10822.4|10798.8|10792.8|10861.8|10855.8|10750.8|10744.8|19872
1594260000000|2020-07-09 02:00:00|10796.8|10790.8|10783.8|10777.8|10818.8|10812.8|10723.8|10717.8|15140
1594263600000|2020-07-09 03:00:00|10782.8|10776.8|10800.8|10794.8|10812.8|10806.8|10774.8|10768.8|5881
1594267200000|2020-07-09 04:00:00|10806.4|10783|10800.9|10777.5|10820.4|10797|10799.4|10776|1
1594270800000|2020-07-09 05:00:00|10802.8|10779.4|10767.8|10761.8|10819.8|10813.8|10750.8|10744.8|12241
1594274400000|2020-07-09 06:00:00|10766.8|10760.8|10770.8|10764.8|10773.8|10767.8|10713.8|10707.8|11725
1594278000000|2020-07-09 07:00:00|10769.8|10763.8|10795.8|10789.8|10801.8|10795.8|10737.8|10731.8|12372
1594281600000|2020-07-09 08:00:00|10796.8|10790.8|10785.4|10762|10797.8|10791.8|10768.8|10756.2|12115
1594285200000|2020-07-09 09:00:00|10785.1|10761.7|10786.8|10780.8|10793.8|10787.8|10756.3|10750.3|2207
1594288800000|2020-07-09 10:00:00|10786.3|10780.3|10769.8|10763.8|10792.3|10786.3|10762.8|10756.8|657
1594292400000|2020-07-09 11:00:00|10770.3|10764.3|10767.8|10761.8|10779.3|10773.3|10760.8|10754.8|1509
1594296000000|2020-07-09 12:00:00|10768.3|10762.3|10792.8|10786.8|10797.3|10791.3|10766.3|10760.3|1680
1594299600000|2020-07-09 13:00:00|10792.3|10786.3|10797.8|10791.8|10833.3|10827.3|10778.8|10772.8|4489
1594303200000|2020-07-09 14:00:00|10797.3|10791.3|10705.8|10699.8|10801.3|10795.3|10702.8|10696.8|4187
1594306800000|2020-07-09 15:00:00|10704.8|10698.8|10676.8|10670.8|10714.8|10708.8|10640.8|10634.8|5103
1594310400000|2020-07-09 16:00:00|10677.8|10671.8|10713.8|10707.8|10714.8|10708.8|10673.8|10667.8|2008
1594314000000|2020-07-09 17:00:00|10711.8|10705.8|10684.8|10678.8|10724.8|10718.8|10684.8|10678.8|1243
1594317600000|2020-07-09 18:00:00|10685.8|10679.8|10715|10691.6|10715|10705.8|10680.8|10674.8|1164
1594321200000|2020-07-09 19:00:00|10715.2|10691.8|10718.2|10694.8|10733.4|10710|10688.8|10665.4|0
1594324800000|2020-07-09 20:00:00|10717.6|10694.2|10715.3|10691.9|10727.2|10703.8|10709.6|10686.2|0
1594328400000|2020-07-09 21:00:00|10715.2|10691.8|10714.5|10691.1|10715.5|10692.1|10712.4|10689|0
1594332000000|2020-07-09 22:00:00|10715.5|10692.1|10720.6|10697.2|10725.4|10702|10714.9|10691.5|0
1594335600000|2020-07-09 23:00:00|10720.3|10696.9|10736.5|10713.1|10744.3|10720.9|10719.1|10695.7|0
1594339200000|2020-07-10 00:00:00|10736.8|10713.4|10704.2|10680.8|10748.1|10724.7|10695.4|10672|0
1594342800000|2020-07-10 01:00:00|10703.9|10680.5|10694.2|10688.2|10738.2|10732.2|10625.2|10619.2|17569
1594346400000|2020-07-10 02:00:00|10695.2|10689.2|10617.2|10611.2|10721.2|10715.2|10592.2|10586.2|14029
1594350000000|2020-07-10 03:00:00|10618.2|10612.2|10606.2|10600.2|10638.2|10632.2|10600.2|10594.2|6875
1594353600000|2020-07-10 04:00:00|10614.2|10590.8|10586|10562.6|10616.4|10593|10585.8|10562.4|0
1594357200000|2020-07-10 05:00:00|10582.5|10559.1|10522.2|10516.2|10593.2|10587.2|10481.2|10475.2|17752
1594360800000|2020-07-10 06:00:00|10520.2|10514.2|10495.2|10489.2|10542.2|10536.2|10478.2|10472.2|12998
1594364400000|2020-07-10 07:00:00|10496.2|10490.2|10546.2|10540.2|10549.2|10543.2|10473.2|10467.2|15044
1594368000000|2020-07-10 08:00:00|10548.2|10542.2|10514|10490.6|10558.2|10552.2|10502.4|10479|13121
1594371600000|2020-07-10 09:00:00|10514.3|10490.9|10556.7|10550.7|10559.2|10553.2|10489|10465.6|1325
1594375200000|2020-07-10 10:00:00|10557.2|10551.2|10572.2|10566.2|10574.2|10568.2|10549.7|10543.7|431
1594378800000|2020-07-10 11:00:00|10572.7|10566.7|10565.2|10559.2|10585.7|10579.7|10562.7|10556.7|704
1594382400000|2020-07-10 12:00:00|10565.7|10559.7|10582.7|10576.7|10595.2|10589.2|10553.2|10547.2|863
1594386000000|2020-07-10 13:00:00|10583.2|10577.2|10548.7|10542.7|10607.2|10601.2|10537.2|10531.2|3111
1594389600000|2020-07-10 14:00:00|10549.2|10543.2|10572.2|10566.2|10591.2|10585.2|10514.7|10508.7|2733
1594393200000|2020-07-10 15:00:00|10569.2|10563.2|10577.2|10571.2|10582.2|10576.2|10560.2|10554.2|1795
1594396800000|2020-07-10 16:00:00|10578.2|10572.2|10541.2|10535.2|10578.2|10572.2|10530.2|10524.2|1697
1594400400000|2020-07-10 17:00:00|10542.2|10536.2|10555.2|10549.2|10563.2|10557.2|10533.2|10527.2|902
1594404000000|2020-07-10 18:00:00|10554.2|10548.2|10560|10536.6|10560.2|10554.2|10540.2|10534.2|850
1594407600000|2020-07-10 19:00:00|10559.3|10535.9|10578.4|10555|10591.1|10567.7|10552|10528.6|0
1594411200000|2020-07-10 20:00:00|10580.1|10556.7|10587.6|10564.2|10592.6|10569.2|10578.4|10555|0
1594591200000|2020-07-12 22:00:00|10619.6|10596.2|10632.3|10608.9|10640.6|10617.2|10609.7|10586.3|0
1594594800000|2020-07-12 23:00:00|10632.6|10609.2|10608.6|10585.2|10634.6|10611.2|10608.6|10585.2|0
1594598400000|2020-07-13 00:00:00|10608.9|10585.5|10614.9|10591.5|10615.2|10591.8|10589.3|10565.9|0
1594602000000|2020-07-13 01:00:00|10615.2|10591.8|10539.9|10533.9|10626.1|10604.9|10539.9|10533.9|14576
1594605600000|2020-07-13 02:00:00|10540.9|10534.9|10592.9|10586.9|10597.9|10591.9|10522.9|10516.9|11527
1594609200000|2020-07-13 03:00:00|10593.9|10587.9|10637.9|10631.9|10638.9|10632.9|10583.9|10577.9|9090
1594612800000|2020-07-13 04:00:00|10644.6|10621.2|10647.4|10624|10651.7|10628.3|10643|10619.6|0
1594616400000|2020-07-13 05:00:00|10643|10619.6|10670.9|10664.9|10704.9|10698.9|10633.9|10619.6|13955
1594620000000|2020-07-13 06:00:00|10671.9|10665.9|10600.9|10594.9|10682.9|10676.9|10597.9|10591.9|9852
1594623600000|2020-07-13 07:00:00|10599.9|10593.9|10573.9|10567.9|10617.9|10611.9|10570.9|10564.9|9109
1594627200000|2020-07-13 08:00:00|10574.9|10568.9|10575.7|10552.3|10592.9|10586.9|10553.1|10529.7|7311
1594630800000|2020-07-13 09:00:00|10576|10552.6|10581.9|10575.9|10589.8|10578.9|10557.9|10551.9|954
1594634400000|2020-07-13 10:00:00|10582.4|10576.4|10593.9|10587.9|10597.9|10591.9|10572.9|10566.9|462
1594638000000|2020-07-13 11:00:00|10593.4|10587.4|10611.9|10605.9|10615.4|10609.4|10593.4|10587.4|752
1594641600000|2020-07-13 12:00:00|10612.4|10606.4|10594.9|10588.9|10614.4|10608.4|10587.4|10581.4|431
1594645200000|2020-07-13 13:00:00|10594.4|10588.4|10611.9|10605.9|10641.4|10635.4|10591.9|10585.9|2088
1594648800000|2020-07-13 14:00:00|10613.9|10607.9|10683.9|10677.9|10685.9|10679.9|10598.9|10592.9|3008
1594652400000|2020-07-13 15:00:00|10684.9|10678.9|10666.9|10660.9|10690.9|10684.9|10657.9|10651.9|2563
1594656000000|2020-07-13 16:00:00|10667.9|10661.9|10654.9|10648.9|10670.9|10664.9|10651.9|10645.9|712
1594659600000|2020-07-13 17:00:00|10655.9|10649.9|10645.9|10639.9|10668.9|10662.9|10644.9|10638.9|744
1594663200000|2020-07-13 18:00:00|10644.9|10638.9|10603.8|10580.4|10645.9|10639.9|10579.9|10573.9|2506
1594666800000|2020-07-13 19:00:00|10603.7|10580.3|10496.4|10473|10606.3|10582.9|10487.7|10464.3|0
1594670400000|2020-07-13 20:00:00|10498.7|10475.3|10500|10476.6|10505.8|10482.4|10484.7|10461.3|0
1594674000000|2020-07-13 21:00:00|10499.7|10476.3|10501.7|10478.3|10502.8|10479.4|10496.1|10472.7|0
1594677600000|2020-07-13 22:00:00|10504.7|10481.3|10510|10486.6|10525.8|10502.4|10504.1|10480.7|0
1594681200000|2020-07-13 23:00:00|10510.3|10486.9|10516.2|10492.8|10528.4|10505|10510|10486.6|0
1594684800000|2020-07-14 00:00:00|10515.9|10492.5|10513.3|10489.9|10529|10505.6|10503.3|10479.9|0
1594688400000|2020-07-14 01:00:00|10513.2|10489.8|10488.2|10482.2|10547.7|10524.3|10425.2|10419.2|20317
1594692000000|2020-07-14 02:00:00|10487.2|10481.2|10376.2|10370.2|10494.2|10488.2|10340.2|10334.2|19128
1594695600000|2020-07-14 03:00:00|10375.2|10369.2|10376.2|10370.2|10413.2|10407.2|10353.2|10347.2|10833
1594699200000|2020-07-14 04:00:00|10385.3|10361.9|10380.7|10357.3|10386.9|10363.5|10372.8|10349.4|2
1594702800000|2020-07-14 05:00:00|10380.4|10357|10360.2|10354.2|10410.2|10404.2|10349.2|10343.2|14052
1594706400000|2020-07-14 06:00:00|10362.2|10356.2|10410.2|10404.2|10444.2|10438.2|10351.2|10345.2|11555
1594710000000|2020-07-14 07:00:00|10409.2|10403.2|10371.2|10365.2|10416.2|10410.2|10356.2|10350.2|10748
1594713600000|2020-07-14 08:00:00|10372.2|10366.2|10415|10391.6|10428.4|10419.2|10365.2|10359.2|15289
1594717200000|2020-07-14 09:00:00|10414.7|10391.3|10427.7|10421.7|10437.7|10431.7|10402.5|10379.1|2051
1594720800000|2020-07-14 10:00:00|10427.2|10421.2|10426.2|10420.2|10433.2|10427.2|10412.2|10406.2|691
1594724400000|2020-07-14 11:00:00|10425.7|10419.7|10429.2|10423.2|10437.7|10431.7|10408.7|10402.7|819
1594728000000|2020-07-14 12:00:00|10429.7|10423.7|10390.2|10384.2|10436.2|10430.2|10389.2|10383.2|980
1594731600000|2020-07-14 13:00:00|10390.7|10384.7|10408.2|10402.2|10433.2|10427.2|10378.7|10372.7|3275
1594735200000|2020-07-14 14:00:00|10406.7|10400.7|10439.2|10433.2|10447.2|10441.2|10382.2|10376.2|2316
1594738800000|2020-07-14 15:00:00|10440.2|10434.2|10478.2|10472.2|10489.2|10483.2|10430.2|10424.2|4024
1594742400000|2020-07-14 16:00:00|10480.2|10474.2|10490.2|10484.2|10501.2|10495.2|10473.2|10467.2|1484
1594746000000|2020-07-14 17:00:00|10491.2|10485.2|10507.2|10501.2|10519.2|10513.2|10479.2|10473.2|1563
1594749600000|2020-07-14 18:00:00|10508.2|10502.2|10496.7|10473.3|10516.2|10510.2|10468.2|10462.2|2360
1594753200000|2020-07-14 19:00:00|10497|10473.6|10507.4|10484|10525.3|10501.9|10461.3|10437.9|0
1594756800000|2020-07-14 20:00:00|10508|10484.6|10497.8|10474.4|10508|10484.6|10490.9|10467.5|0
1594760400000|2020-07-14 21:00:00|10498.2|10474.8|10533.1|10509.7|10555.2|10531.8|10498.2|10474.8|0
1594764000000|2020-07-14 22:00:00|10547.5|10524.1|10573.3|10549.9|10579.9|10556.5|10543.5|10520.1|0
1594767600000|2020-07-14 23:00:00|10575|10551.6|10558.4|10535|10576.7|10553.3|10547|10523.6|0
1594771200000|2020-07-15 00:00:00|10557.3|10533.9|10543.6|10520.2|10568.8|10545.4|10537.8|10514.4|0
1594774800000|2020-07-15 01:00:00|10543.3|10519.9|10515.6|10509.6|10574.6|10568.6|10460.6|10454.6|16994
1594778400000|2020-07-15 02:00:00|10514.6|10508.6|10413.6|10407.6|10514.6|10508.6|10372.6|10366.6|17173
1594782000000|2020-07-15 03:00:00|10412.6|10406.6|10342.6|10336.6|10419.6|10413.6|10321.6|10315.6|13224
1594785600000|2020-07-15 04:00:00|10354.2|10330.8|10356.3|10332.9|10370.1|10346.7|10353.7|10330.3|0
1594789200000|2020-07-15 05:00:00|10357.9|10334.5|10427.6|10421.6|10429.6|10423.6|10340.6|10334.5|12440
1594792800000|2020-07-15 06:00:00|10428.6|10422.6|10365.6|10359.6|10432.6|10426.6|10355.6|10349.6|9958
1594796400000|2020-07-15 07:00:00|10364.6|10358.6|10387.6|10381.6|10400.6|10394.6|10355.6|10349.6|8132
1594800000000|2020-07-15 08:00:00|10384.4|10378.4|10372.4|10349|10396.6|10385.4|10368.9|10345.5|9018
1594803600000|2020-07-15 09:00:00|10372.1|10348.7|10401.4|10395.4|10412.4|10406.4|10368|10344.6|2345
1594807200000|2020-07-15 10:00:00|10400.9|10394.9|10434.4|10428.4|10439.4|10433.4|10400.4|10394.4|1035
1594810800000|2020-07-15 11:00:00|10434.9|10428.9|10440.4|10434.4|10454.4|10448.4|10433.4|10427.4|961
1594814400000|2020-07-15 12:00:00|10439.9|10433.9|10454.9|10448.9|10461.4|10455.4|10435.9|10429.9|1100
1594818000000|2020-07-15 13:00:00|10454.4|10448.4|10420.4|10414.4|10461.4|10455.4|10411.9|10405.9|2807
1594821600000|2020-07-15 14:00:00|10420.9|10414.9|10464.4|10458.4|10473.4|10467.4|10415.4|10409.4|2851
1594825200000|2020-07-15 15:00:00|10465.4|10459.4|10399.4|10393.4|10467.4|10461.4|10395.4|10389.4|3186
1594828800000|2020-07-15 16:00:00|10397.4|10391.4|10423.4|10417.4|10426.4|10420.4|10392.4|10386.4|1366
1594832400000|2020-07-15 17:00:00|10422.4|10416.4|10439.4|10433.4|10457.4|10451.4|10415.4|10409.4|1384
1594836000000|2020-07-15 18:00:00|10436.4|10430.4|10427.7|10404.3|10458.4|10452.4|10419.4|10404.3|1074
1594839600000|2020-07-15 19:00:00|10427|10403.6|10436.8|10413.4|10450.8|10427.4|10414.5|10391.1|0
1594843200000|2020-07-15 20:00:00|10437.9|10414.5|10443.8|10420.4|10449|10425.6|10431.1|10407.7|0
1594846800000|2020-07-15 21:00:00|10443.3|10419.9|10445.7|10422.3|10446.5|10423.1|10441.8|10418.4|0
1594850400000|2020-07-15 22:00:00|10446.7|10423.3|10435.9|10412.5|10459.5|10436.1|10433|10409.6|0
1594854000000|2020-07-15 23:00:00|10436.4|10413|10435.6|10412.2|10444.9|10421.5|10434.7|10411.3|0
1594857600000|2020-07-16 00:00:00|10434.5|10411.1|10411.6|10388.2|10435|10411.6|10407|10383.6|0
1594861200000|2020-07-16 01:00:00|10411.3|10387.9|10354.6|10348.6|10450.7|10439.6|10340.6|10334.6|16258
1594864800000|2020-07-16 02:00:00|10355.6|10349.6|10251.6|10245.6|10406.6|10400.6|10223.6|10217.6|24224
1594868400000|2020-07-16 03:00:00|10250.6|10244.6|10231.6|10225.6|10267.6|10261.6|10214.6|10208.6|10567
1594872000000|2020-07-16 04:00:00|10248|10224.6|10261.3|10237.9|10266.6|10243.2|10246.6|10223.2|0
1594875600000|2020-07-16 05:00:00|10259.2|10235.8|10224.6|10218.6|10259.2|10251.6|10164.6|10158.6|20160
1594879200000|2020-07-16 06:00:00|10225.6|10219.6|10166.6|10160.6|10244.6|10238.6|10158.6|10152.6|19993
1594882800000|2020-07-16 07:00:00|10165.6|10159.6|10152.6|10146.6|10200.6|10194.6|10136.6|10130.6|18623
1594886400000|2020-07-16 08:00:00|10153.6|10147.6|10132.3|10108.9|10156.6|10150.6|10109.6|10092.6|15984
1594890000000|2020-07-16 09:00:00|10130.8|10107.4|10145.6|10139.6|10154.1|10148.1|10103.1|10089.1|2772
1594893600000|2020-07-16 10:00:00|10145.1|10139.1|10165.1|10159.1|10168.1|10162.1|10140.6|10134.6|1408
1594897200000|2020-07-16 11:00:00|10165.6|10159.6|10186.1|10180.1|10189.1|10183.1|10164.1|10158.1|1594
1594900800000|2020-07-16 12:00:00|10185.6|10179.6|10175.1|10169.1|10196.1|10190.1|10166.1|10160.1|1446
1594904400000|2020-07-16 13:00:00|10174.6|10168.6|10204.1|10198.1|10220.6|10214.6|10162.1|10156.1|2854
1594908000000|2020-07-16 14:00:00|10204.6|10198.6|10229.6|10223.6|10248.6|10242.6|10187.1|10181.1|2732
1594911600000|2020-07-16 15:00:00|10230.6|10224.6|10233.6|10227.6|10241.6|10235.6|10220.6|10214.6|2699
1594915200000|2020-07-16 16:00:00|10232.6|10226.6|10216.6|10210.6|10240.6|10234.6|10212.6|10206.6|1167
1594918800000|2020-07-16 17:00:00|10217.6|10211.6|10218.6|10212.6|10230.6|10224.6|10207.6|10201.6|1369
1594922400000|2020-07-16 18:00:00|10217.6|10211.6|10221.5|10198.1|10234.6|10228.6|10208.6|10198|1198
1594926000000|2020-07-16 19:00:00|10221.6|10198.2|10249.4|10226|10255.1|10231.7|10218.2|10194.8|0
1594929600000|2020-07-16 20:00:00|10250|10226.6|10226.3|10202.9|10253.3|10229.9|10219.8|10196.4|0
1594933200000|2020-07-16 21:00:00|10226.1|10202.7|10227.6|10204.2|10228.8|10205.4|10224.6|10201.2|0
1594936800000|2020-07-16 22:00:00|10230.7|10207.3|10238.9|10215.5|10239.4|10216|10222.6|10199.2|0
1594940400000|2020-07-16 23:00:00|10239.4|10216|10242.2|10218.8|10243.3|10219.9|10237.2|10213.8|0
1594944000000|2020-07-17 00:00:00|10242.8|10219.4|10248.2|10224.8|10249.7|10226.3|10239.9|10216.5|0
1594947600000|2020-07-17 01:00:00|10247.9|10224.5|10240.8|10234.8|10276.8|10270.8|10201.8|10195.8|17248
1594951200000|2020-07-17 02:00:00|10239.8|10233.8|10237.8|10231.8|10300.8|10294.8|10215.8|10209.8|12499
1594954800000|2020-07-17 03:00:00|10236.8|10230.8|10226.8|10220.8|10244.8|10238.8|10191.8|10185.8|8994
1594958400000|2020-07-17 04:00:00|10230.8|10207.4|10221.8|10198.4|10234|10210.6|10218.9|10195.5|0
1594962000000|2020-07-17 05:00:00|10221.6|10198.2|10204.8|10198.8|10247.8|10241.8|10173.8|10167.8|9550
1594965600000|2020-07-17 06:00:00|10203.8|10197.8|10216.8|10210.8|10237.8|10231.8|10183.8|10177.8|8261
1594969200000|2020-07-17 07:00:00|10215.8|10209.8|10204.8|10198.8|10242.8|10236.8|10204.8|10198.8|9856
1594972800000|2020-07-17 08:00:00|10203.8|10197.8|10239.5|10216.1|10243.6|10220.2|10191.8|10185.8|8093
1594976400000|2020-07-17 09:00:00|10239.2|10215.8|10221.3|10215.3|10253.8|10247.8|10218.3|10201.5|1553
1594980000000|2020-07-17 10:00:00|10220.8|10214.8|10237.8|10231.8|10237.8|10231.8|10216.3|10210.3|777
1594983600000|2020-07-17 11:00:00|10237.3|10231.3|10240.8|10234.8|10241.3|10235.3|10225.8|10219.8|422
1594987200000|2020-07-17 12:00:00|10240.3|10234.3|10242.8|10236.8|10251.3|10245.3|10236.3|10230.3|735
1594990800000|2020-07-17 13:00:00|10242.3|10236.3|10244.3|10238.3|10288.3|10282.3|10240.8|10234.8|2635
1594994400000|2020-07-17 14:00:00|10241.8|10235.8|10234.8|10228.8|10256.8|10250.8|10220.3|10214.3|1822
1594998000000|2020-07-17 15:00:00|10235.8|10229.8|10265.8|10259.8|10273.8|10267.8|10234.8|10228.8|1993
1595001600000|2020-07-17 16:00:00|10266.8|10260.8|10260.8|10254.8|10279.8|10273.8|10260.8|10254.8|1346
1595005200000|2020-07-17 17:00:00|10259.8|10253.8|10254.8|10248.8|10265.8|10259.8|10249.8|10243.8|705
1595008800000|2020-07-17 18:00:00|10257.8|10251.8|10257|10233.6|10266.8|10260.8|10248.8|10233.6|693
1595012400000|2020-07-17 19:00:00|10256.9|10233.5|10263|10239.6|10268.7|10245.3|10251.4|10228|0
1595016000000|2020-07-17 20:00:00|10261.9|10238.5|10256.4|10233|10272|10248.6|10254.4|10231|0
1595196000000|2020-07-19 22:00:00|10259.1|10235.7|10269.5|10246.1|10274.4|10251|10254.1|10230.7|0
1595199600000|2020-07-19 23:00:00|10270.1|10246.7|10278|10254.6|10280.2|10256.8|10267.9|10244.5|0
1595203200000|2020-07-20 00:00:00|10278.5|10255.1|10265.4|10242|10279.1|10255.7|10264.1|10240.7|0
1595206800000|2020-07-20 01:00:00|10265.1|10241.7|10140.4|10134.4|10269.3|10260.4|10108.4|10102.4|16624
1595210400000|2020-07-20 02:00:00|10139.4|10133.4|10301.4|10295.4|10303.4|10297.4|10134.4|10128.4|18759
1595214000000|2020-07-20 03:00:00|10302.4|10296.4|10346.4|10340.4|10368.4|10362.4|10271.4|10265.4|14678
1595217600000|2020-07-20 04:00:00|10352.3|10328.9|10340.1|10316.7|10354|10330.6|10339.1|10315.7|2
1595221200000|2020-07-20 05:00:00|10342.5|10319.1|10321.4|10315.4|10350.4|10344.4|10296.4|10290.4|16500
1595224800000|2020-07-20 06:00:00|10322.4|10316.4|10292.4|10286.4|10341.4|10335.4|10289.4|10283.4|10229
1595228400000|2020-07-20 07:00:00|10290.4|10284.4|10286.4|10280.4|10300.4|10294.4|10256.4|10250.4|15389
1595232000000|2020-07-20 08:00:00|10287.4|10281.4|10324.2|10300.8|10328.4|10305|10261.4|10243.8|12132
1595235600000|2020-07-20 09:00:00|10325.7|10302.3|10310.4|10304.4|10345.8|10322.4|10294.9|10288.9|1259
1595239200000|2020-07-20 10:00:00|10310.9|10304.9|10301.9|10295.9|10310.9|10304.9|10295.9|10289.9|754
1595242800000|2020-07-20 11:00:00|10302.9|10296.9|10316.4|10310.4|10326.4|10320.4|10302.9|10296.9|535
1595246400000|2020-07-20 12:00:00|10315.9|10309.9|10310.4|10304.4|10316.9|10310.9|10303.4|10297.4|691
1595250000000|2020-07-20 13:00:00|10309.9|10303.9|10311.4|10305.4|10333.9|10327.9|10302.9|10296.9|2241
1595253600000|2020-07-20 14:00:00|10311.9|10305.9|10347.4|10341.4|10359.4|10353.4|10306.9|10300.9|1859
1595257200000|2020-07-20 15:00:00|10348.4|10342.4|10357.4|10351.4|10365.4|10359.4|10345.4|10339.4|2067
1595260800000|2020-07-20 16:00:00|10356.4|10350.4|10354.4|10348.4|10362.4|10356.4|10346.4|10340.4|1039
1595264400000|2020-07-20 17:00:00|10353.4|10347.4|10360.4|10354.4|10366.4|10360.4|10349.4|10343.4|763
1595268000000|2020-07-20 18:00:00|10361.4|10355.4|10364|10340.6|10364|10357.4|10349.4|10340.6|968
1595271600000|2020-07-20 19:00:00|10364.2|10340.8|10379.6|10356.2|10397.7|10374.3|10360.4|10337|0
1595275200000|2020-07-20 20:00:00|10380.2|10356.8|10381.8|10358.4|10387.7|10364.3|10377.6|10354.2|0
1595278800000|2020-07-20 21:00:00|10381.7|10358.3|10379.9|10356.5|10382.7|10359.3|10379.6|10356.2|0
1595282400000|2020-07-20 22:00:00|10381.5|10358.1|10380.4|10357|10386.9|10363.5|10376.4|10353|0
1595286000000|2020-07-20 23:00:00|10379.8|10356.4|10381.5|10358.1|10388.8|10365.4|10378.7|10355.3|0
1595289600000|2020-07-21 00:00:00|10381.2|10357.8|10389.1|10365.7|10397.8|10374.4|10377.5|10354.1|0
1595293200000|2020-07-21 01:00:00|10388.9|10365.5|10409.6|10403.6|10457.6|10451.6|10380|10356.6|19318
1595296800000|2020-07-21 02:00:00|10407.6|10401.6|10420.6|10414.6|10456.6|10450.6|10398.6|10392.6|12202
1595300400000|2020-07-21 03:00:00|10419.6|10413.6|10428.6|10422.6|10432.6|10426.6|10386.6|10380.6|7194
1595304000000|2020-07-21 04:00:00|10437.3|10413.9|10447.3|10423.9|10450|10426.6|10435.6|10412.2|0
1595307600000|2020-07-21 05:00:00|10448.6|10425.2|10424.6|10418.6|10448.6|10433.6|10366.6|10360.6|9786
1595311200000|2020-07-21 06:00:00|10423.6|10417.6|10411.6|10405.6|10431.6|10425.6|10401.6|10395.6|6109
1595314800000|2020-07-21 07:00:00|10410.6|10404.6|10425.6|10419.6|10443.6|10437.6|10410.6|10404.6|9933
1595318400000|2020-07-21 08:00:00|10424.6|10418.6|10442.3|10418.9|10447.6|10437.6|10412.6|10406.6|11996
1595322000000|2020-07-21 09:00:00|10442.6|10419.2|10452.1|10446.1|10459.6|10453.6|10422.1|10415.3|1434
1595325600000|2020-07-21 10:00:00|10452.6|10446.6|10459.1|10453.1|10467.1|10461.1|10444.6|10438.6|556
1595329200000|2020-07-21 11:00:00|10458.6|10452.6|10451.1|10445.1|10468.6|10462.6|10447.6|10441.6|618
1595332800000|2020-07-21 12:00:00|10450.1|10444.1|10448.6|10442.6|10458.1|10452.1|10447.1|10441.1|271
1595336400000|2020-07-21 13:00:00|10448.1|10442.1|10428.6|10422.6|10452.1|10446.1|10392.6|10386.6|4081
1595340000000|2020-07-21 14:00:00|10429.1|10423.1|10426.6|10420.6|10440.1|10434.1|10395.6|10389.6|2709
1595343600000|2020-07-21 15:00:00|10430.6|10424.6|10419.6|10413.6|10436.6|10430.6|10410.6|10404.6|2042
1595347200000|2020-07-21 16:00:00|10421.6|10415.6|10419.6|10413.6|10429.6|10423.6|10409.6|10403.6|1068
1595350800000|2020-07-21 17:00:00|10420.6|10414.6|10412.6|10406.6|10421.6|10415.6|10404.6|10398.6|1199
1595354400000|2020-07-21 18:00:00|10413.6|10407.6|10421.2|10397.8|10424.6|10418.6|10401.6|10395.6|1001
1595358000000|2020-07-21 19:00:00|10421.1|10397.7|10382|10358.6|10429.7|10406.3|10370.3|10346.9|0
1595361600000|2020-07-21 20:00:00|10382.5|10359.1|10378.2|10354.8|10390.4|10367|10377.7|10354.3|0
1595365200000|2020-07-21 21:00:00|10378.3|10354.9|10377.3|10353.9|10378.9|10355.5|10374.6|10351.2|0
1595368800000|2020-07-21 22:00:00|10379.9|10356.5|10395.9|10372.5|10398.7|10375.3|10376.9|10353.5|0
1595372400000|2020-07-21 23:00:00|10395.3|10371.9|10396.7|10373.3|10400.3|10376.9|10387.5|10364.1|0
1595376000000|2020-07-22 00:00:00|10397.2|10373.8|10395|10371.6|10414.2|10390.8|10391.3|10367.9|0
1595379600000|2020-07-22 01:00:00|10395.2|10371.8|10459.8|10453.8|10469.8|10463.8|10392.6|10369.2|13125
1595383200000|2020-07-22 02:00:00|10460.8|10454.8|10529.8|10523.8|10539.8|10533.8|10449.8|10443.8|14692
1595386800000|2020-07-22 03:00:00|10530.8|10524.8|10484.8|10478.8|10532.8|10526.8|10473.8|10467.8|7676
1595390400000|2020-07-22 04:00:00|10498.5|10475.1|10470.6|10447.2|10498.8|10475.4|10467.1|10443.7|0
1595394000000|2020-07-22 05:00:00|10470.8|10464.8|10445.8|10439.8|10472.8|10466.8|10421.8|10415.8|10636
1595397600000|2020-07-22 06:00:00|10446.8|10440.8|10419.8|10413.8|10463.8|10457.8|10404.8|10398.8|10878
1595401200000|2020-07-22 07:00:00|10420.8|10414.8|10266.8|10260.8|10431.8|10425.8|10241.8|10235.8|26611
1595404800000|2020-07-22 08:00:00|10267.8|10261.8|10263.6|10240.2|10280.8|10274.8|10226.8|10220.8|17559
1595408400000|2020-07-22 09:00:00|10263.8|10240.4|10320.3|10314.3|10321.3|10315.3|10215.8|10209.8|3601
1595412000000|2020-07-22 10:00:00|10319.8|10313.8|10322.8|10316.8|10330.3|10324.3|10294.8|10288.8|1588
1595415600000|2020-07-22 11:00:00|10323.3|10317.3|10332.3|10326.3|10337.3|10331.3|10318.3|10312.3|790
1595419200000|2020-07-22 12:00:00|10332.8|10326.8|10333.8|10327.8|10335.3|10329.3|10315.3|10309.3|782
1595422800000|2020-07-22 13:00:00|10334.3|10328.3|10310.3|10304.3|10334.3|10328.3|10282.3|10276.3|2812
1595426400000|2020-07-22 14:00:00|10308.8|10302.8|10279.8|10273.8|10315.8|10309.8|10270.8|10264.8|1907
1595430000000|2020-07-22 15:00:00|10278.8|10272.8|10286.8|10280.8|10299.8|10293.8|10255.8|10249.8|2448
1595433600000|2020-07-22 16:00:00|10287.8|10281.8|10274.8|10268.8|10298.8|10292.8|10263.8|10257.8|1435
1595437200000|2020-07-22 17:00:00|10273.8|10267.8|10236.8|10230.8|10274.8|10268.8|10236.8|10230.8|1150
1595440800000|2020-07-22 18:00:00|10235.8|10229.8|10271.5|10248.1|10271.5|10260.8|10235.8|10229.8|915
1595444400000|2020-07-22 19:00:00|10271.6|10248.2|10300.6|10277.2|10309.7|10286.3|10270|10246.6|1
1595448000000|2020-07-22 20:00:00|10299.5|10276.1|10296.9|10273.5|10306.6|10283.2|10290.1|10266.7|0
1595451600000|2020-07-22 21:00:00|10296.8|10273.4|10296.8|10273.4|10298.7|10275.3|10295.5|10272.1|0
1595455200000|2020-07-22 22:00:00|10300|10276.6|10295.4|10272|10304.2|10280.8|10289.9|10266.5|0
1595458800000|2020-07-22 23:00:00|10295.6|10272.2|10283.7|10260.3|10297.6|10274.2|10281.7|10258.3|0
1595462400000|2020-07-23 00:00:00|10284.2|10260.8|10286.4|10263|10295.8|10272.4|10276.6|10253.2|0
1595466000000|2020-07-23 01:00:00|10286.7|10263.3|10330.9|10324.9|10361.9|10355.9|10253.9|10241.7|16646
1595469600000|2020-07-23 02:00:00|10331.9|10325.9|10200.9|10194.9|10331.9|10325.9|10188.9|10182.9|24041
1595473200000|2020-07-23 03:00:00|10198.9|10192.9|10266.9|10260.9|10277.9|10271.9|10190.9|10184.9|10012
1595476800000|2020-07-23 04:00:00|10274.6|10251.2|10280.3|10256.9|10284.7|10261.3|10266.3|10242.9|1
1595480400000|2020-07-23 05:00:00|10278.5|10255.1|10274.9|10268.9|10288.9|10282.9|10245.9|10239.9|7552
1595484000000|2020-07-23 06:00:00|10276.9|10270.9|10301.9|10295.9|10323.9|10317.9|10274.9|10268.9|10610
1595487600000|2020-07-23 07:00:00|10302.9|10296.9|10309.9|10303.9|10310.9|10304.9|10280.9|10274.9|7375
1595491200000|2020-07-23 08:00:00|10308.9|10302.9|10294.8|10271.4|10324.5|10312.9|10291.9|10271.4|11745
1595494800000|2020-07-23 09:00:00|10295.1|10271.7|10296.9|10290.9|10302.9|10296.9|10288.9|10268.9|722
1595498400000|2020-07-23 10:00:00|10297.4|10291.4|10295.4|10289.4|10308.4|10302.4|10284.9|10278.9|611
1595502000000|2020-07-23 11:00:00|10294.9|10288.9|10279.4|10273.4|10301.4|10295.4|10262.4|10256.4|519
1595505600000|2020-07-23 12:00:00|10278.9|10272.9|10244.4|10238.4|10279.9|10273.9|10244.4|10238.4|689
1595509200000|2020-07-23 13:00:00|10243.9|10237.9|10272.9|10266.9|10274.4|10268.4|10228.9|10222.9|3218
1595512800000|2020-07-23 14:00:00|10272.4|10266.4|10271.9|10265.9|10290.4|10284.4|10251.4|10245.4|2222
1595516400000|2020-07-23 15:00:00|10273.9|10267.9|10279.9|10273.9|10293.9|10287.9|10262.9|10256.9|2049
1595520000000|2020-07-23 16:00:00|10278.9|10272.9|10250.9|10244.9|10279.9|10273.9|10241.9|10235.9|1820
1595523600000|2020-07-23 17:00:00|10249.9|10243.9|10221.9|10215.9|10256.9|10250.9|10207.9|10201.9|1022
1595527200000|2020-07-23 18:00:00|10219.9|10213.9|10226.4|10203|10226.5|10219.9|10190.9|10184.9|1927
1595530800000|2020-07-23 19:00:00|10226.5|10203.1|10213.5|10190.1|10234.5|10211.1|10203.7|10180.3|0
1595534400000|2020-07-23 20:00:00|10214.6|10191.2|10214.9|10191.5|10216.3|10192.9|10193.6|10170.2|0
1595538000000|2020-07-23 21:00:00|10214.7|10191.3|10214.7|10191.3|10215.5|10192.1|10212.5|10189.1|0
1595541600000|2020-07-23 22:00:00|10216.6|10193.2|10229.3|10205.9|10229.8|10206.4|10216.6|10193.2|0
1595545200000|2020-07-23 23:00:00|10229.5|10206.1|10224.3|10200.9|10229.8|10206.4|10217.6|10194.2|0
1595548800000|2020-07-24 00:00:00|10224.8|10201.4|10225.9|10202.5|10232.4|10209|10216.6|10193.2|0
1595552400000|2020-07-24 01:00:00|10225.7|10202.3|10250|10244|10271|10265|10184|10178|16310
1595556000000|2020-07-24 02:00:00|10249|10243|10206|10200|10260|10254|10194|10188|11601
1595559600000|2020-07-24 03:00:00|10207|10201|10119|10113|10207|10201|10083|10077|17745
1595563200000|2020-07-24 04:00:00|10131.7|10108.3|10132.1|10108.7|10143.6|10120.2|10121.5|10098.1|0
1595566800000|2020-07-24 05:00:00|10131.6|10108.2|10053|10047|10131.6|10108.2|10044|10038|24957
1595570400000|2020-07-24 06:00:00|10052|10046|10058|10052|10125|10119|10037|10031|21499
1595574000000|2020-07-24 07:00:00|10057|10051|10086|10080|10087|10081|10037|10031|20229
1595577600000|2020-07-24 08:00:00|10087|10081|10116|10092.6|10116|10100|10068|10062|17775
1595581200000|2020-07-24 09:00:00|10115.7|10092.3|10100.5|10094.5|10122.6|10102.5|10093|10087|1036
1595584800000|2020-07-24 10:00:00|10101|10095|10095.5|10089.5|10115|10109|10084.5|10078.5|914
1595588400000|2020-07-24 11:00:00|10096|10090|10095|10089|10112|10106|10085|10079|538
1595592000000|2020-07-24 12:00:00|10095.5|10089.5|10082.5|10076.5|10105|10099|10082.5|10076.5|926
1595595600000|2020-07-24 13:00:00|10081.5|10075.5|10097|10091|10110|10104|10066|10060|2705
1595599200000|2020-07-24 14:00:00|10097.5|10091.5|10121|10115|10128.5|10122.5|10084.5|10078.5|3028
1595602800000|2020-07-24 15:00:00|10122|10116|10110|10104|10128|10122|10098|10092|2175
1595606400000|2020-07-24 16:00:00|10112|10106|10113|10107|10115|10109|10099|10093|1344
1595610000000|2020-07-24 17:00:00|10112|10106|10117|10111|10117|10111|10091|10085|743
1595613600000|2020-07-24 18:00:00|10118|10112|10139.9|10116.5|10139.9|10130|10114|10108|938
1595617200000|2020-07-24 19:00:00|10139.8|10116.4|10149.5|10126.1|10150.6|10127.2|10119.2|10095.8|0
1595620800000|2020-07-24 20:00:00|10150.6|10127.2|10138.8|10115.4|10153.3|10129.9|10137.2|10113.8|0
1595800800000|2020-07-26 22:00:00|10147.1|10123.7|10129.9|10106.5|10150.4|10127|10126.6|10103.2|0
1595804400000|2020-07-26 23:00:00|10130.5|10107.1|10131|10107.6|10139.6|10116.2|10114.4|10091|0
1595808000000|2020-07-27 00:00:00|10131.5|10108.1|10165.4|10142|10173.8|10150.4|10128.2|10104.8|0
1595811600000|2020-07-27 01:00:00|10166.9|10143.5|10179.5|10173.5|10236.5|10230.5|10150.1|10126.7|37508
1595815200000|2020-07-27 02:00:00|10180.5|10174.5|10165.5|10159.5|10197.5|10191.5|10126.5|10120.5|31078
1595818800000|2020-07-27 03:00:00|10166.5|10160.5|10126.5|10120.5|10179.5|10173.5|10107.5|10101.5|11992
1595822400000|2020-07-27 04:00:00|10132.4|10109|10128.5|10105.1|10137.3|10113.9|10127.7|10104.3|0
1595826000000|2020-07-27 05:00:00|10126.4|10103|10093.5|10087.5|10126.4|10119.5|10065.5|10059.5|23399
1595829600000|2020-07-27 06:00:00|10094.5|10088.5|10118.5|10112.5|10129.5|10123.5|10067.5|10061.5|10927
1595833200000|2020-07-27 07:00:00|10116.5|10110.5|10087.5|10081.5|10117.5|10111.5|10076.5|10070.5|17151
1595836800000|2020-07-27 08:00:00|10086.5|10080.5|10109.6|10086.2|10124.2|10106.5|10085.5|10079.5|38681
1595840400000|2020-07-27 09:00:00|10108.1|10084.7|10113|10107|10124|10118|10099|10078.7|3491
1595844000000|2020-07-27 10:00:00|10113.5|10107.5|10104|10098|10118|10112|10102.5|10096.5|1197
1595847600000|2020-07-27 11:00:00|10104.5|10098.5|10113|10107|10114.5|10108.5|10095|10089|1049
1595851200000|2020-07-27 12:00:00|10112|10106|10116.5|10110.5|10116.5|10110.5|10100|10094|1561
1595854800000|2020-07-27 13:00:00|10115.5|10109.5|10135.5|10129.5|10148|10142|10105.5|10099.5|3591
1595858400000|2020-07-27 14:00:00|10136.5|10130.5|10162.5|10156.5|10165.5|10159.5|10131|10125|1656
1595862000000|2020-07-27 15:00:00|10161.5|10155.5|10134.5|10128.5|10168.5|10162.5|10127.5|10121.5|2208
1595865600000|2020-07-27 16:00:00|10133.5|10127.5|10137.5|10131.5|10149.5|10143.5|10131.5|10125.5|1011
1595869200000|2020-07-27 17:00:00|10139.5|10133.5|10154.5|10148.5|10156.5|10150.5|10133.5|10127.5|800
1595872800000|2020-07-27 18:00:00|10155.5|10149.5|10159.3|10135.9|10164.5|10158.5|10148.5|10135.9|869
1595876400000|2020-07-27 19:00:00|10159.2|10135.8|10174.5|10151.1|10187.7|10164.3|10159.2|10135.8|0
1595880000000|2020-07-27 20:00:00|10174|10150.6|10180.5|10157.1|10182.5|10159.1|10172.3|10148.9|0
1595883600000|2020-07-27 21:00:00|10180.6|10157.2|10182.4|10159|10182.9|10159.5|10179.6|10156.2|0
1595887200000|2020-07-27 22:00:00|10182|10158.6|10183.4|10160|10188.9|10165.5|10181.2|10157.8|0
1595890800000|2020-07-27 23:00:00|10184|10160.6|10185.1|10161.7|10188.4|10165|10176.2|10152.8|0
1595894400000|2020-07-28 00:00:00|10185.6|10162.2|10208.3|10184.9|10208.8|10185.4|10182.9|10159.5|0
1595898000000|2020-07-28 01:00:00|10208.6|10185.2|10191.6|10185.6|10259.6|10253.6|10181.6|10175.6|28322
1595901600000|2020-07-28 02:00:00|10190.6|10184.6|10181.6|10175.6|10223.6|10217.6|10157.6|10151.6|18013
1595905200000|2020-07-28 03:00:00|10182.6|10176.6|10154.6|10148.6|10182.6|10176.6|10140.6|10134.6|16590
1595908800000|2020-07-28 04:00:00|10168.3|10144.9|10168|10144.6|10177.8|10154.4|10159.1|10135.7|0
1595912400000|2020-07-28 05:00:00|10165.9|10142.5|10133.6|10127.6|10166.7|10154.6|10111.6|10105.6|20037
1595916000000|2020-07-28 06:00:00|10132.6|10126.6|10142.6|10136.6|10148.6|10142.6|10113.6|10107.6|14569
1595919600000|2020-07-28 07:00:00|10141.6|10135.6|10141.6|10135.6|10167.6|10161.6|10137.6|10131.6|29117
1595923200000|2020-07-28 08:00:00|10140.6|10134.6|10152.3|10128.9|10152.3|10145.6|10129.6|10115.6|40999
1595926800000|2020-07-28 09:00:00|10152|10128.6|10113.6|10107.6|10154.4|10143.1|10109.6|10103.6|2112
1595930400000|2020-07-28 10:00:00|10113.1|10107.1|10125.6|10119.6|10126.1|10120.1|10095.6|10089.6|2592
1595934000000|2020-07-28 11:00:00|10126.1|10120.1|10101.6|10095.6|10132.6|10126.6|10099.1|10093.1|1131
1595937600000|2020-07-28 12:00:00|10102.1|10096.1|10122.1|10116.1|10123.6|10117.6|10100.6|10094.6|436
1595941200000|2020-07-28 13:00:00|10121.6|10115.6|10101.1|10095.1|10130.1|10124.1|10095.6|10089.6|2154
1595944800000|2020-07-28 14:00:00|10098.6|10092.6|10110.6|10104.6|10125.1|10119.1|10097.1|10091.1|1670
1595948400000|2020-07-28 15:00:00|10109.6|10103.6|10108.6|10102.6|10118.6|10112.6|10098.6|10092.6|1733
1595952000000|2020-07-28 16:00:00|10107.6|10101.6|10100.6|10094.6|10107.6|10101.6|10097.6|10091.6|1671
1595955600000|2020-07-28 17:00:00|10101.6|10095.6|10103.6|10097.6|10105.6|10099.6|10096.6|10090.6|334
1595959200000|2020-07-28 18:00:00|10102.6|10096.6|10112|10088.6|10112|10104.6|10094.6|10088.6|1051
1595962800000|2020-07-28 19:00:00|10112.1|10088.7|10086.8|10063.4|10115.5|10092.1|10078.8|10055.4|0
1595966400000|2020-07-28 20:00:00|10086.2|10062.8|10089.7|10066.3|10093.9|10070.5|10081.3|10057.9|0
1595970000000|2020-07-28 21:00:00|10089.2|10065.8|10091.6|10068.2|10091.6|10068.2|10088.3|10064.9|0
1595973600000|2020-07-28 22:00:00|10091.4|10068|10097.8|10074.4|10101.6|10078.2|10091.4|10068|0
1595977200000|2020-07-28 23:00:00|10098.1|10074.7|10099.5|10076.1|10100|10076.6|10089.6|10066.2|0
1595980800000|2020-07-29 00:00:00|10098.9|10075.5|10102.1|10078.7|10110.9|10087.5|10091.8|10068.4|0
1595984400000|2020-07-29 01:00:00|10103.6|10080.2|10155.7|10149.7|10167.7|10161.7|10095.6|10072.2|17226
1595988000000|2020-07-29 02:00:00|10156.7|10150.7|10185.7|10179.7|10219.7|10213.7|10145.7|10139.7|21923
1595991600000|2020-07-29 03:00:00|10186.7|10180.7|10176.7|10170.7|10216.7|10210.7|10159.7|10153.7|21192
1595995200000|2020-07-29 04:00:00|10186.8|10163.4|10169.3|10145.9|10192|10168.6|10168.5|10145.1|7
1595998800000|2020-07-29 05:00:00|10173.2|10149.8|10182.1|10176.1|10194.1|10188.1|10132.1|10126.1|14552
1596002400000|2020-07-29 06:00:00|10183.1|10177.1|10186.1|10180.1|10199.1|10193.1|10174.1|10168.1|11097
1596006000000|2020-07-29 07:00:00|10185.1|10179.1|10178.1|10172.1|10194.1|10188.1|10158.1|10152.1|15054
1596009600000|2020-07-29 08:00:00|10177.1|10171.1|10182.1|10158.7|10193.9|10183.1|10171.1|10150.8|21293
1596013200000|2020-07-29 09:00:00|10182.3|10158.9|10196.6|10190.6|10197.6|10191.6|10165.6|10146.5|913
1596016800000|2020-07-29 10:00:00|10197.1|10191.1|10190.6|10184.6|10204.6|10198.6|10189.6|10183.6|544
1596020400000|2020-07-29 11:00:00|10191.1|10185.1|10185.1|10179.1|10194.6|10188.6|10185.1|10179.1|307
1596024000000|2020-07-29 12:00:00|10185.6|10179.6|10184.6|10178.6|10195.1|10189.1|10178.1|10172.1|182
1596027600000|2020-07-29 13:00:00|10184.1|10178.1|10179.6|10173.6|10193.1|10187.1|10169.6|10163.6|1139
1596031200000|2020-07-29 14:00:00|10180.1|10174.1|10204.1|10198.1|10205.6|10199.6|10180.1|10174.1|1491
1596034800000|2020-07-29 15:00:00|10202.1|10196.1|10192.1|10186.1|10207.1|10201.1|10187.1|10181.1|2107
1596038400000|2020-07-29 16:00:00|10191.1|10185.1|10175.1|10169.1|10191.1|10185.1|10172.1|10166.1|905
1596042000000|2020-07-29 17:00:00|10176.1|10170.1|10184.1|10178.1|10187.1|10181.1|10172.1|10166.1|428
1596045600000|2020-07-29 18:00:00|10186.1|10180.1|10197.7|10174.3|10219.1|10213.1|10176.1|10170.1|624
1596049200000|2020-07-29 19:00:00|10198.5|10175.1|10218.9|10195.5|10230.2|10206.8|10174|10150.6|0
1596052800000|2020-07-29 20:00:00|10218.4|10195|10230.1|10206.7|10232.4|10209|10208.5|10185.1|0
1596056400000|2020-07-29 21:00:00|10230|10206.6|10229.4|10206|10231|10207.6|10228.6|10205.2|0
1596060000000|2020-07-29 22:00:00|10232.4|10209|10223.3|10199.9|10232.4|10209|10222.2|10198.8|0
1596063600000|2020-07-29 23:00:00|10222.8|10199.4|10234.5|10211.1|10240.3|10216.9|10222.8|10199.4|0
1596067200000|2020-07-30 00:00:00|10234.2|10210.8|10233.4|10210|10235.6|10212.2|10222.4|10199|0
1596070800000|2020-07-30 01:00:00|10233.2|10209.8|10193.3|10187.3|10245.3|10239.3|10183.3|10177.3|16631
1596074400000|2020-07-30 02:00:00|10192.3|10186.3|10226.3|10220.3|10248.3|10242.3|10186.3|10180.3|10125
1596078000000|2020-07-30 03:00:00|10227.3|10221.3|10246.3|10240.3|10269.3|10263.3|10221.3|10215.3|8620
1596081600000|2020-07-30 04:00:00|10254|10230.6|10250.7|10227.3|10258.4|10235|10246.1|10222.7|1
1596085200000|2020-07-30 05:00:00|10248.9|10225.5|10218.3|10212.3|10248.9|10237.3|10202.3|10196.3|8515
1596088800000|2020-07-30 06:00:00|10219.3|10213.3|10124.3|10118.3|10223.3|10217.3|10121.3|10115.3|13428
1596092400000|2020-07-30 07:00:00|10125.3|10119.3|10100.3|10094.3|10135.3|10129.3|10070.3|10064.3|16433
1596096000000|2020-07-30 08:00:00|10099.3|10093.3|10062.1|10038.7|10113.3|10107.3|10062.1|10038.7|9251
1596099600000|2020-07-30 09:00:00|10061.5|10038.1|10089.8|10083.8|10103.8|10097.8|10049.5|10026.1|1429
1596103200000|2020-07-30 10:00:00|10090.3|10084.3|10082.3|10076.3|10099.3|10093.3|10075.3|10069.3|998
1596106800000|2020-07-30 11:00:00|10082.8|10076.8|10106.8|10100.8|10107.8|10101.8|10080.8|10074.8|684
1596110400000|2020-07-30 12:00:00|10107.3|10101.3|10074.8|10068.8|10108.3|10102.3|10068.8|10062.8|1049
1596114000000|2020-07-30 13:00:00|10075.3|10069.3|10043.3|10037.3|10104.8|10098.8|10041.3|10035.3|1906
1596117600000|2020-07-30 14:00:00|10043.8|10037.8|10017.3|10011.3|10044.3|10038.3|9995.3|9989.3|3279
1596121200000|2020-07-30 15:00:00|10018.3|10012.3|10041.3|10035.3|10049.3|10043.3|10010.3|10004.3|2714
1596124800000|2020-07-30 16:00:00|10042.3|10036.3|10074.3|10068.3|10076.3|10070.3|10035.3|10029.3|1919
1596128400000|2020-07-30 17:00:00|10073.3|10067.3|10091.3|10085.3|10095.3|10089.3|10070.3|10064.3|1193
1596132000000|2020-07-30 18:00:00|10090.3|10084.3|10105.4|10082|10105.4|10096.3|10086.3|10080.3|1000
1596135600000|2020-07-30 19:00:00|10105.5|10082.1|10113.1|10089.7|10119.9|10096.5|10096.7|10073.3|0
1596139200000|2020-07-30 20:00:00|10114.2|10090.8|10176|10152.6|10178.5|10155.1|10105.5|10082.1|0
1596142800000|2020-07-30 21:00:00|10175.9|10152.5|10177.4|10154|10177.7|10154.3|10170.4|10147|0
1596146400000|2020-07-30 22:00:00|10178.2|10154.8|10169.1|10145.7|10187.2|10163.8|10161.5|10138.1|0
1596150000000|2020-07-30 23:00:00|10169.6|10146.2|10188.7|10165.3|10189.3|10165.9|10167|10143.6|0
1596153600000|2020-07-31 00:00:00|10188.2|10164.8|10099.4|10076|10194.2|10170.8|10098.6|10075.2|0
1596157200000|2020-07-31 01:00:00|10100.9|10077.5|10215.4|10209.4|10230.4|10224.4|10093.3|10069.9|15820
1596160800000|2020-07-31 02:00:00|10216.4|10210.4|10108.4|10102.4|10224.4|10218.4|10105.4|10099.4|13635
1596164400000|2020-07-31 03:00:00|10106.4|10100.4|10158.4|10152.4|10158.4|10152.4|10046.4|10040.4|10005
1596168000000|2020-07-31 04:00:00|10162.6|10139.2|10150.1|10126.7|10162.9|10139.5|10140.2|10116.8|0
1596171600000|2020-07-31 05:00:00|10158.5|10135.1|10092.4|10086.4|10163.4|10157.4|10091.4|10085.4|8691
1596175200000|2020-07-31 06:00:00|10093.4|10087.4|10113.4|10107.4|10148.4|10142.4|10085.4|10079.4|8608
1596178800000|2020-07-31 07:00:00|10116.4|10110.4|10086.4|10080.4|10135.4|10129.4|10079.4|10073.4|8940
1596182400000|2020-07-31 08:00:00|10087.4|10081.4|10087|10063.6|10111.3|10087.9|10042.4|10036.4|12849
1596186000000|2020-07-31 09:00:00|10085.4|10062|10052.4|10046.4|10089.6|10078.4|10050.9|10044.9|1477
1596189600000|2020-07-31 10:00:00|10051.9|10045.9|10064.9|10058.9|10073.4|10067.4|10051.4|10045.4|1096
1596193200000|2020-07-31 11:00:00|10065.4|10059.4|10045.9|10039.9|10074.4|10068.4|10042.4|10036.4|1142
1596196800000|2020-07-31 12:00:00|10045.4|10039.4|10040.4|10034.4|10052.4|10046.4|10039.9|10033.9|827
1596200400000|2020-07-31 13:00:00|10040.9|10034.9|10048.9|10042.9|10054.4|10048.4|9997.9|9991.9|2596
1596204000000|2020-07-31 14:00:00|10049.4|10043.4|10001.4|9995.4|10049.9|10043.9|9985.9|9979.9|2169
1596207600000|2020-07-31 15:00:00|9999.4|9993.4|9980.4|9974.4|10015.4|10009.4|9976.4|9970.4|2024
1596211200000|2020-07-31 16:00:00|9979.4|9973.4|9949.4|9943.4|9983.4|9977.4|9943.4|9937.4|2012
1596214800000|2020-07-31 17:00:00|9946.4|9940.4|9941.4|9935.4|9960.4|9954.4|9940.4|9934.4|1362
1596218400000|2020-07-31 18:00:00|9940.4|9934.4|9982.7|9959.3|9982.8|9969.4|9931.4|9925.4|1224
1596222000000|2020-07-31 19:00:00|9982.8|9959.4|10033.8|10010.4|10037.6|10014.2|9977|9953.6|0
1596225600000|2020-07-31 20:00:00|10034.9|10011.5|10044.1|10020.7|10045.9|10022.5|10027.4|10004|0
1596405600000|2020-08-02 22:00:00|10040.3|10016.9|10030.4|10007|10040.3|10016.9|10022.4|9999|0
1596409200000|2020-08-02 23:00:00|10031.5|10008.1|10033.8|10010.4|10035.6|10012.2|10015.8|9992.4|0
1596412800000|2020-08-03 00:00:00|10033.3|10009.9|10044.2|10020.8|10066.9|10043.5|10027.6|10004.2|0
1596416400000|2020-08-03 01:00:00|10044.4|10021|10049.8|10043.8|10072.8|10066.8|10001.8|9995.8|17681
1596420000000|2020-08-03 02:00:00|10052.8|10046.8|10002.8|9996.8|10053.8|10047.8|9940.8|9934.8|14192
1596423600000|2020-08-03 03:00:00|10003.8|9997.8|9975.8|9969.8|10032.8|10026.8|9962.8|9956.8|7592
1596427200000|2020-08-03 04:00:00|9977|9953.6|9977.9|9954.5|9983.3|9959.9|9973.6|9950.2|0
1596430800000|2020-08-03 05:00:00|9978.9|9955.5|10033.8|10027.8|10041.8|10035.8|9963.8|9955.5|6692
1596434400000|2020-08-03 06:00:00|10032.8|10026.8|10018.8|10012.8|10034.8|10028.8|9991.8|9985.8|8654
1596438000000|2020-08-03 07:00:00|10019.8|10013.8|10033.8|10027.8|10036.8|10030.8|9990.8|9984.8|8248
1596441600000|2020-08-03 08:00:00|10034.8|10028.8|10040.8|10017.4|10055.8|10049.8|10016.7|9993.3|8418
1596445200000|2020-08-03 09:00:00|10040.6|10017.2|10035.8|10029.8|10052.1|10033.3|10022.3|10010.8|935
1596448800000|2020-08-03 10:00:00|10035.3|10029.3|10061.3|10055.3|10063.8|10057.8|10029.8|10023.8|1068
1596452400000|2020-08-03 11:00:00|10061.8|10055.8|10079.8|10073.8|10080.8|10074.8|10059.3|10053.3|764
1596456000000|2020-08-03 12:00:00|10080.3|10074.3|10068.8|10062.8|10082.8|10076.8|10068.8|10062.8|804
1596459600000|2020-08-03 13:00:00|10068.3|10062.3|10073.3|10067.3|10077.8|10071.8|10050.3|10044.3|2348
1596463200000|2020-08-03 14:00:00|10073.8|10067.8|10074.8|10068.8|10091.3|10085.3|10068.3|10062.3|1906
1596466800000|2020-08-03 15:00:00|10073.8|10067.8|10057.8|10051.8|10085.8|10079.8|10054.8|10048.8|2390
1596470400000|2020-08-03 16:00:00|10058.8|10052.8|10062.8|10056.8|10066.8|10060.8|10054.8|10048.8|1276
1596474000000|2020-08-03 17:00:00|10063.8|10057.8|10079.8|10073.8|10083.8|10077.8|10062.8|10056.8|1569
1596477600000|2020-08-03 18:00:00|10080.8|10074.8|10106.1|10082.7|10106.1|10092.8|10078.8|10072.8|1824
1596481200000|2020-08-03 19:00:00|10106|10082.6|10079.7|10056.3|10108.8|10085.4|10068.5|10045.1|0
1596484800000|2020-08-03 20:00:00|10079.1|10055.7|10083.4|10060|10086.9|10063.5|10070.6|10047.2|0
1596488400000|2020-08-03 21:00:00|10083.3|10059.9|10083.3|10059.9|10084.3|10060.9|10080.5|10057.1|0
1596492000000|2020-08-03 22:00:00|10086.3|10062.9|10079.9|10056.5|10086.9|10063.5|10076.2|10052.8|0
1596495600000|2020-08-03 23:00:00|10079.7|10056.3|10080.9|10057.5|10086.1|10062.7|10077.5|10054.1|0
1596499200000|2020-08-04 00:00:00|10081.5|10058.1|10098.6|10075.2|10103.7|10080.3|10072.7|10049.3|0
1596502800000|2020-08-04 01:00:00|10098.9|10075.5|10116|10110|10149|10143|10090.7|10067.3|12299
1596506400000|2020-08-04 02:00:00|10117|10111|10166|10160|10167|10161|10096|10090|12294
1596510000000|2020-08-04 03:00:00|10167|10161|10157|10151|10184|10178|10128|10122|10518
1596513600000|2020-08-04 04:00:00|10167|10143.6|10179.2|10155.8|10183.7|10160.3|10164.6|10141.2|1
1596517200000|2020-08-04 05:00:00|10170|10164|10241|10235|10265|10259|10131|10125|17556
1596520800000|2020-08-04 06:00:00|10242|10236|10246|10240|10262|10256|10200|10194|14238
1596524400000|2020-08-04 07:00:00|10247|10241|10207|10201|10280|10274|10199|10193|18092
1596528000000|2020-08-04 08:00:00|10208|10202|10208.2|10184.8|10226|10210|10184|10166.6|12248
1596531600000|2020-08-04 09:00:00|10206.6|10183.2|10216|10210|10227.5|10221.5|10200.5|10178.9|1444
1596535200000|2020-08-04 10:00:00|10216.5|10210.5|10207.5|10201.5|10221|10215|10201.5|10195.5|627
1596538800000|2020-08-04 11:00:00|10208|10202|10190|10184|10213|10207|10178.5|10172.5|929
1596542400000|2020-08-04 12:00:00|10189.5|10183.5|10171.5|10165.5|10192.5|10186.5|10160.5|10154.5|1067
1596546000000|2020-08-04 13:00:00|10170|10164|10186|10180|10197|10191|10169.5|10163.5|1455
1596549600000|2020-08-04 14:00:00|10186.5|10180.5|10200|10194|10203.5|10197.5|10169.5|10163.5|2004
1596553200000|2020-08-04 15:00:00|10201|10195|10216|10210|10220|10214|10180|10174|2480
1596556800000|2020-08-04 16:00:00|10217|10211|10211|10205|10224|10218|10189|10183|1524
1596560400000|2020-08-04 17:00:00|10212|10206|10207|10201|10215|10209|10199|10193|812
1596564000000|2020-08-04 18:00:00|10206|10200|10218.4|10195|10218.4|10209|10185|10179|769
1596567600000|2020-08-04 19:00:00|10218.3|10194.9|10241.7|10218.3|10241.7|10218.3|10218.2|10194.8|0
1596571200000|2020-08-04 20:00:00|10242.2|10218.8|10240.4|10217|10242.5|10219.1|10233.8|10210.4|0
1596574800000|2020-08-04 21:00:00|10239.2|10215.8|10241.5|10218.1|10242|10218.6|10237.5|10214.1|0
1596578400000|2020-08-04 22:00:00|10242.5|10219.1|10241.7|10218.3|10242.7|10219.3|10237.3|10213.9|0
1596582000000|2020-08-04 23:00:00|10241.1|10217.7|10239.5|10216.1|10242.2|10218.8|10239.5|10216.1|0
1596585600000|2020-08-05 00:00:00|10239|10215.6|10241.1|10217.7|10242.2|10218.8|10227.4|10204|0
1596589200000|2020-08-05 01:00:00|10241.9|10218.5|10175|10169|10250|10244|10168|10162|15380
1596592800000|2020-08-05 02:00:00|10173|10167|10243|10237|10254|10248|10161|10155|11132
1596596400000|2020-08-05 03:00:00|10242|10236|10267|10261|10290|10284|10231|10225|7757
1596600000000|2020-08-05 04:00:00|10271|10247.6|10261.5|10238.1|10271.9|10248.5|10259.3|10235.9|0
1596603600000|2020-08-05 05:00:00|10263.3|10239.9|10251|10245|10265|10259|10227|10221|7303
1596607200000|2020-08-05 06:00:00|10250|10244|10264|10258|10265|10259|10230|10224|5902
1596610800000|2020-08-05 07:00:00|10265|10259|10278|10272|10290|10284|10245|10239|10431
1596614400000|2020-08-05 08:00:00|10277|10271|10278.4|10255|10286.5|10273|10234|10218.6|6789
1596618000000|2020-08-05 09:00:00|10278.6|10255.2|10264.5|10258.5|10282.8|10260|10251.5|10245.5|1360
1596621600000|2020-08-05 10:00:00|10265|10259|10263|10257|10269.5|10263.5|10258.5|10252.5|552
1596625200000|2020-08-05 11:00:00|10262.5|10256.5|10273|10267|10273|10267|10258.5|10252.5|438
1596628800000|2020-08-05 12:00:00|10272.5|10266.5|10251|10245|10273|10267|10246|10240|690
1596632400000|2020-08-05 13:00:00|10251.5|10245.5|10282|10276|10288|10282|10245.5|10239.5|2036
1596636000000|2020-08-05 14:00:00|10283|10277|10279|10273|10293|10287|10272.5|10266.5|1712
1596639600000|2020-08-05 15:00:00|10277|10271|10275|10269|10303|10297|10273|10267|1582
1596643200000|2020-08-05 16:00:00|10273|10267|10269|10263|10279|10273|10267|10261|824
1596646800000|2020-08-05 17:00:00|10270|10264|10252|10246|10271|10265|10250|10244|777
1596650400000|2020-08-05 18:00:00|10253|10247|10252.1|10228.7|10255|10249|10241|10228.7|762
1596654000000|2020-08-05 19:00:00|10252.4|10229|10246.1|10222.7|10258.4|10235|10233.3|10209.9|0
1596657600000|2020-08-05 20:00:00|10244.5|10221.1|10240.7|10217.3|10246.7|10223.3|10234.2|10210.8|0
1596661200000|2020-08-05 21:00:00|10240.5|10217.1|10240.2|10216.8|10240.9|10217.5|10239.4|10216|0
1596664800000|2020-08-05 22:00:00|10238.8|10215.4|10244.5|10221.1|10245|10221.6|10234.8|10211.4|0
1596668400000|2020-08-05 23:00:00|10245|10221.6|10242.9|10219.5|10247.2|10223.8|10240.7|10217.3|0
1596672000000|2020-08-06 00:00:00|10242.4|10219|10273|10249.6|10275.1|10251.7|10240.7|10217.3|0
1596675600000|2020-08-06 01:00:00|10272.7|10249.3|10223|10217|10321|10315|10217|10211|13887
1596679200000|2020-08-06 02:00:00|10226|10220|10092|10086|10234|10228|10086|10080|24164
1596682800000|2020-08-06 03:00:00|10091|10085|10115|10109|10149|10143|10086|10080|10564
1596686400000|2020-08-06 04:00:00|10116.2|10092.8|10116.3|10092.9|10122.7|10099.3|10104.1|10080.7|0
1596690000000|2020-08-06 05:00:00|10114.5|10091.1|10115|10109|10151|10145|10108|10091.1|10087
1596693600000|2020-08-06 06:00:00|10116|10110|10173|10167|10176|10170|10116|10110|10572
1596697200000|2020-08-06 07:00:00|10172|10166|10211|10205|10231|10225|10151|10145|13231
1596700800000|2020-08-06 08:00:00|10214|10208|10173.2|10149.8|10214|10208|10156|10132.6|10153
1596704400000|2020-08-06 09:00:00|10171.6|10148.2|10178.5|10172.5|10188.5|10182.5|10167.4|10144|973
1596708000000|2020-08-06 10:00:00|10178|10172|10153|10147|10185|10179|10142|10136|945
1596711600000|2020-08-06 11:00:00|10152.5|10146.5|10123.5|10117.5|10160|10154|10114|10108|1819
1596715200000|2020-08-06 12:00:00|10124|10118|10159|10153|10163.5|10157.5|10116.5|10110.5|1430
1596718800000|2020-08-06 13:00:00|10158.5|10152.5|10183.5|10177.5|10186.5|10180.5|10152|10146|2259
1596722400000|2020-08-06 14:00:00|10184|10178|10158|10152|10185|10179|10136.5|10130.5|1719
1596726000000|2020-08-06 15:00:00|10160|10154|10156|10150|10170|10164|10139|10133|1999
1596729600000|2020-08-06 16:00:00|10157|10151|10187|10181|10189|10183|10157|10151|1184
1596733200000|2020-08-06 17:00:00|10185|10179|10174|10168|10186|10180|10168|10162|336
1596736800000|2020-08-06 18:00:00|10175|10169|10213.8|10190.4|10213.8|10203|10174|10168|1146
1596740400000|2020-08-06 19:00:00|10213.9|10190.5|10211.4|10188|10223.2|10199.8|10202|10178.6|0
1596744000000|2020-08-06 20:00:00|10211.9|10188.5|10214.3|10190.9|10217.2|10193.8|10209.8|10186.4|0
1596747600000|2020-08-06 21:00:00|10214.2|10190.8|10212.1|10188.7|10214.6|10191.2|10211.6|10188.2|0
1596751200000|2020-08-06 22:00:00|10212.7|10189.3|10209.2|10185.8|10214.3|10190.9|10206.8|10183.4|0
1596754800000|2020-08-06 23:00:00|10209.8|10186.4|10207.6|10184.2|10211.1|10187.7|10206|10182.6|0
1596758400000|2020-08-07 00:00:00|10207.1|10183.7|10212.1|10188.7|10223.2|10199.8|10194.6|10171.2|0
1596762000000|2020-08-07 01:00:00|10211.9|10188.5|10155.6|10149.6|10214.8|10201.7|10129.6|10123.6|13175
1596765600000|2020-08-07 02:00:00|10154.6|10148.6|10058.6|10052.6|10168.6|10162.6|10034.6|10028.6|19027
1596769200000|2020-08-07 03:00:00|10057.6|10051.6|9976.6|9970.6|10071.6|10065.6|9906.6|9900.6|18500
1596772800000|2020-08-07 04:00:00|9983.6|9960.2|9999.4|9976|10017.3|9993.9|9976.4|9953|0
1596776400000|2020-08-07 05:00:00|10001.5|9978.1|10034.6|10028.6|10051.6|10045.6|9979.6|9973.6|17306
1596780000000|2020-08-07 06:00:00|10035.6|10029.6|10017.6|10011.6|10065.6|10059.6|10015.6|10009.6|10640
1596783600000|2020-08-07 07:00:00|10016.6|10010.6|10050.6|10044.6|10054.6|10048.6|10011.6|10005.6|9551
1596787200000|2020-08-07 08:00:00|10051.6|10045.6|10018.8|9995.4|10060.6|10054.6|10009.6|9990.5|12710
1596790800000|2020-08-07 09:00:00|10018.5|9995.1|10021.6|10015.6|10027.1|10021.1|9991.1|9971|1118
1596794400000|2020-08-07 10:00:00|10021.1|10015.1|10032.6|10026.6|10034.1|10028.1|10012.1|10006.1|784
1596798000000|2020-08-07 11:00:00|10033.1|10027.1|10026.1|10020.1|10035.6|10029.6|10018.6|10012.6|763
1596801600000|2020-08-07 12:00:00|10025.6|10019.6|10024.6|10018.6|10036.1|10030.1|10013.1|10007.1|991
1596805200000|2020-08-07 13:00:00|10024.1|10018.1|9978.6|9972.6|10025.1|10019.1|9928.1|9922.1|7049
1596808800000|2020-08-07 14:00:00|9978.1|9972.1|10021.6|10015.6|10038.1|10032.1|9955.6|9949.6|2958
1596812400000|2020-08-07 15:00:00|10022.6|10016.6|9996.6|9990.6|10036.6|10030.6|9996.6|9990.6|1614
1596816000000|2020-08-07 16:00:00|9994.6|9988.6|9984.6|9978.6|10016.6|10010.6|9980.6|9974.6|1524
1596819600000|2020-08-07 17:00:00|9983.6|9977.6|9970.6|9964.6|9986.6|9980.6|9966.6|9960.6|1152
1596823200000|2020-08-07 18:00:00|9973.6|9967.6|10006.7|9983.3|10007|9996.6|9960.6|9954.6|1179
1596826800000|2020-08-07 19:00:00|10006.5|9983.1|10043|10019.6|10043.5|10020.1|9994.3|9970.9|0
1596830400000|2020-08-07 20:00:00|10042.4|10019|10047.5|10024.1|10048.3|10024.9|10036.7|10013.3|0
1597010400000|2020-08-09 22:00:00|10035.4|10012|10027.5|10004.1|10043.3|10019.9|10022.8|9999.4|0
1597014000000|2020-08-09 23:00:00|10028|10004.6|10031.4|10008|10033|10009.6|10023|9999.6|0
1597017600000|2020-08-10 00:00:00|10031.7|10008.3|10020.7|9997.3|10040|10016.6|10020.5|9997.1|0
1597021200000|2020-08-10 01:00:00|10020.2|9996.8|9934.1|9928.1|10020.2|10005.1|9928.1|9922.1|15288
1597024800000|2020-08-10 02:00:00|9933.1|9927.1|10005.1|9999.1|10044.1|10038.1|9922.1|9916.1|15381
1597028400000|2020-08-10 03:00:00|10006.1|10000.1|10009.1|10003.1|10021.1|10015.1|9992.1|9986.1|5900
1597032000000|2020-08-10 04:00:00|10019.5|9996.1|10023.8|10000.4|10026.5|10003.1|10017.7|9994.3|0
1597035600000|2020-08-10 05:00:00|10013.1|10007.1|10036.1|10030.1|10054.1|10048.1|10005.1|9999.1|8833
1597039200000|2020-08-10 06:00:00|10037.1|10031.1|9996.1|9990.1|10053.1|10047.1|9990.1|9984.1|7314
1597042800000|2020-08-10 07:00:00|9997.1|9991.1|9999.1|9993.1|10008.1|10002.1|9984.1|9978.1|12077
1597046400000|2020-08-10 08:00:00|9998.1|9992.1|10029.1|10005.7|10031.9|10008.5|9984.1|9978.1|8672
1597050000000|2020-08-10 09:00:00|10029.2|10005.8|10012.1|10006.1|10045.6|10023.1|10008.6|10000.8|1071
1597053600000|2020-08-10 10:00:00|10012.6|10006.6|10017.1|10011.1|10022.6|10016.6|10008.1|10002.1|890
1597057200000|2020-08-10 11:00:00|10016.6|10010.6|10019.1|10013.1|10021.1|10015.1|10013.6|10007.6|436
1597060800000|2020-08-10 12:00:00|10018.6|10012.6|10010.6|10004.6|10022.6|10016.6|10003.6|9997.6|675
1597064400000|2020-08-10 13:00:00|10010.1|10004.1|10014.1|10008.1|10030.6|10024.6|10008.1|10002.1|1789
1597068000000|2020-08-10 14:00:00|10013.6|10007.6|9980.1|9974.1|10015.6|10009.6|9979.1|9973.1|2031
1597071600000|2020-08-10 15:00:00|9981.1|9975.1|9997.1|9991.1|10001.1|9995.1|9978.1|9972.1|1529
1597075200000|2020-08-10 16:00:00|9998.1|9992.1|10024.1|10018.1|10027.1|10021.1|9997.1|9991.1|1154
1597078800000|2020-08-10 17:00:00|10025.1|10019.1|10034.1|10028.1|10035.1|10029.1|10021.1|10015.1|1030
1597082400000|2020-08-10 18:00:00|10035.1|10029.1|10049.9|10026.5|10049.9|10039.1|10033.1|10026.5|1023
1597086000000|2020-08-10 19:00:00|10049.2|10025.8|10052.4|10029|10059.4|10036|10039.5|10016.1|0
1597089600000|2020-08-10 20:00:00|10051.9|10028.5|10047.7|10024.3|10052.9|10029.5|10042.5|10019.1|0
1597093200000|2020-08-10 21:00:00|10047.8|10024.4|10048.6|10025.2|10054.6|10031.2|10047.6|10024.2|0
1597096800000|2020-08-10 22:00:00|10046.7|10023.3|10044|10020.6|10050.4|10027|10042.4|10019|0
1597100400000|2020-08-10 23:00:00|10043.5|10020.1|10051.4|10028|10054|10030.6|10041.4|10018|0
1597104000000|2020-08-11 00:00:00|10050.8|10027.4|10057.8|10034.4|10059.9|10036.5|10038.8|10015.4|0
1597107600000|2020-08-11 01:00:00|10057.6|10034.2|10167.3|10161.3|10211.3|10205.3|10045.3|10031.6|21140
1597111200000|2020-08-11 02:00:00|10168.3|10162.3|10192.3|10186.3|10237.3|10231.3|10168.3|10162.3|14394
1597114800000|2020-08-11 03:00:00|10193.3|10187.3|10219.3|10213.3|10220.3|10214.3|10186.3|10180.3|6710
1597118400000|2020-08-11 04:00:00|10226|10202.6|10218.9|10195.5|10229.2|10205.8|10215.5|10192.1|0
1597122000000|2020-08-11 05:00:00|10217.1|10193.7|10216.3|10210.3|10235.3|10229.3|10198.3|10192.3|11029
1597125600000|2020-08-11 06:00:00|10215.3|10209.3|10121.3|10115.3|10240.3|10234.3|10097.3|10091.3|20268
1597129200000|2020-08-11 07:00:00|10122.3|10116.3|10153.3|10147.3|10165.3|10159.3|10115.3|10109.3|10550
1597132800000|2020-08-11 08:00:00|10151.3|10145.3|10190.2|10166.8|10190.5|10167.1|10140.3|10134.3|9497
1597136400000|2020-08-11 09:00:00|10190.3|10166.9|10188.3|10182.3|10195.3|10183.8|10167.3|10154.7|1861
1597140000000|2020-08-11 10:00:00|10187.8|10181.8|10190.3|10184.3|10195.8|10189.8|10175.8|10169.8|1672
1597143600000|2020-08-11 11:00:00|10189.8|10183.8|10184.3|10178.3|10201.3|10195.3|10184.3|10178.3|1013
1597147200000|2020-08-11 12:00:00|10184.8|10178.8|10182.3|10176.3|10194.8|10188.8|10180.8|10174.8|1435
1597150800000|2020-08-11 13:00:00|10181.8|10175.8|10165.3|10159.3|10186.3|10180.3|10154.8|10148.8|2057
1597154400000|2020-08-11 14:00:00|10166.3|10160.3|10161.3|10155.3|10166.3|10160.3|10129.8|10123.8|2874
1597158000000|2020-08-11 15:00:00|10163.3|10157.3|10153.3|10147.3|10175.3|10169.3|10146.3|10140.3|2150
1597161600000|2020-08-11 16:00:00|10154.3|10148.3|10166.3|10160.3|10172.3|10166.3|10144.3|10138.3|1197
1597165200000|2020-08-11 17:00:00|10165.3|10159.3|10158.3|10152.3|10168.3|10162.3|10150.3|10144.3|427
1597168800000|2020-08-11 18:00:00|10157.3|10151.3|10133.9|10110.5|10160.3|10154.3|10119.3|10110.5|1733
1597172400000|2020-08-11 19:00:00|10134|10110.6|10088|10064.6|10137|10113.6|10076.9|10053.5|0
1597176000000|2020-08-11 20:00:00|10087.5|10064.1|10105.7|10082.3|10109.5|10086.1|10073.7|10050.3|0
1597179600000|2020-08-11 21:00:00|10105.8|10082.4|10112.6|10089.2|10113.7|10090.3|10104.9|10081.5|0
1597183200000|2020-08-11 22:00:00|10113.2|10089.8|10103.9|10080.5|10114.5|10091.1|10099.2|10075.8|0
1597186800000|2020-08-11 23:00:00|10104.4|10081|10100.7|10077.3|10108.2|10084.8|10096.5|10073.1|0
1597190400000|2020-08-12 00:00:00|10101.3|10077.9|10078.4|10055|10119.1|10095.7|10070.9|10047.5|0
1597194000000|2020-08-12 01:00:00|10077.6|10054.2|10079.3|10073.3|10122.3|10116.3|10039.3|10033.3|15673
1597197600000|2020-08-12 02:00:00|10080.3|10074.3|10086.3|10080.3|10094.3|10088.3|10019.3|10013.3|13922
1597201200000|2020-08-12 03:00:00|10088.3|10082.3|10080.3|10074.3|10095.3|10089.3|10060.3|10054.3|6741
1597204800000|2020-08-12 04:00:00|10088.1|10064.7|10070.6|10047.2|10094.2|10070.8|10068.5|10045.1|0
1597208400000|2020-08-12 05:00:00|10075.3|10069.3|10099.3|10093.3|10104.3|10098.3|10045.3|10039.3|7020
1597212000000|2020-08-12 06:00:00|10100.3|10094.3|10178.3|10172.3|10195.3|10189.3|10095.3|10089.3|14104
1597215600000|2020-08-12 07:00:00|10177.3|10171.3|10202.3|10196.3|10228.3|10222.3|10163.3|10157.3|10666
1597219200000|2020-08-12 08:00:00|10201.3|10195.3|10222.5|10199.1|10225.1|10206.3|10190.3|10184.3|5784
1597222800000|2020-08-12 09:00:00|10222.6|10199.2|10220.8|10214.8|10246.8|10240.8|10218.1|10194.7|1368
1597226400000|2020-08-12 10:00:00|10221.3|10215.3|10235.8|10229.8|10240.3|10234.3|10217.3|10211.3|433
1597230000000|2020-08-12 11:00:00|10236.3|10230.3|10228.3|10222.3|10242.3|10236.3|10223.8|10217.8|557
1597233600000|2020-08-12 12:00:00|10227.8|10221.8|10237.3|10231.3|10240.8|10234.8|10211.8|10205.8|617
1597237200000|2020-08-12 13:00:00|10236.8|10230.8|10241.8|10235.8|10257.3|10251.3|10234.3|10228.3|2700
1597240800000|2020-08-12 14:00:00|10242.3|10236.3|10284.3|10278.3|10288.8|10282.8|10235.8|10229.8|2782
1597244400000|2020-08-12 15:00:00|10283.3|10277.3|10272.3|10266.3|10285.3|10279.3|10261.3|10255.3|3270
1597248000000|2020-08-12 16:00:00|10271.3|10265.3|10259.3|10253.3|10285.3|10279.3|10255.3|10249.3|1224
1597251600000|2020-08-12 17:00:00|10261.3|10255.3|10269.3|10263.3|10271.3|10265.3|10245.3|10239.3|931
1597255200000|2020-08-12 18:00:00|10268.3|10262.3|10270.7|10247.3|10274.3|10268.3|10255.3|10246.6|1010
1597258800000|2020-08-12 19:00:00|10270.9|10247.5|10266.3|10242.9|10290.8|10267.4|10258.1|10234.7|0
1597262400000|2020-08-12 20:00:00|10265.2|10241.8|10257.6|10234.2|10265.2|10241.8|10255.4|10232|0
1597266000000|2020-08-12 21:00:00|10257.5|10234.1|10257.5|10234.1|10258.4|10235|10256.2|10232.8|0
1597269600000|2020-08-12 22:00:00|10257|10233.6|10258.9|10235.5|10261.5|10238.1|10250.4|10227|0
1597273200000|2020-08-12 23:00:00|10258.3|10234.9|10261|10237.6|10262.6|10239.2|10255.7|10232.3|0
1597276800000|2020-08-13 00:00:00|10260.5|10237.1|10260.3|10236.9|10283.8|10260.4|10256.2|10232.8|0
1597280400000|2020-08-13 01:00:00|10260.5|10237.1|10249.5|10243.5|10315.3|10309.3|10237.5|10229.6|12945
1597284000000|2020-08-13 02:00:00|10251.5|10245.5|10263.5|10257.5|10277.5|10271.5|10227.5|10221.5|8869
1597287600000|2020-08-13 03:00:00|10264.5|10258.5|10256.5|10250.5|10268.5|10262.5|10231.5|10225.5|6021
1597291200000|2020-08-13 04:00:00|10260.9|10237.5|10267.4|10244|10271.5|10248.1|10260.7|10237.3|1
1597294800000|2020-08-13 05:00:00|10265.6|10242.2|10224.5|10218.5|10265.6|10247.5|10213.5|10207.5|13804
1597298400000|2020-08-13 06:00:00|10225.5|10219.5|10223.5|10217.5|10236.5|10230.5|10207.5|10201.5|5710
1597302000000|2020-08-13 07:00:00|10222.5|10216.5|10232.5|10226.5|10242.5|10236.5|10185.5|10179.5|8378
1597305600000|2020-08-13 08:00:00|10231.5|10225.5|10224.7|10201.3|10237.5|10231.5|10195.5|10186.8|7506
1597309200000|2020-08-13 09:00:00|10224.4|10201|10220.5|10214.5|10233.1|10216|10205.5|10199.5|844
1597312800000|2020-08-13 10:00:00|10220|10214|10230|10224|10235|10229|10220|10214|638
1597316400000|2020-08-13 11:00:00|10230.5|10224.5|10236|10230|10240|10234|10229|10223|756
1597320000000|2020-08-13 12:00:00|10235.5|10229.5|10248.5|10242.5|10250|10244|10231|10225|674
1597323600000|2020-08-13 13:00:00|10248|10242|10234.5|10228.5|10248.5|10242.5|10223|10217|1345
1597327200000|2020-08-13 14:00:00|10234|10228|10238.5|10232.5|10242|10236|10222.5|10216.5|1207
1597330800000|2020-08-13 15:00:00|10236.5|10230.5|10215.5|10209.5|10239.5|10233.5|10201.5|10195.5|1780
1597334400000|2020-08-13 16:00:00|10216.5|10210.5|10232.5|10226.5|10232.5|10226.5|10212.5|10206.5|1127
1597338000000|2020-08-13 17:00:00|10234.5|10228.5|10229.5|10223.5|10235.5|10229.5|10215.5|10209.5|569
1597341600000|2020-08-13 18:00:00|10230.5|10224.5|10210.1|10186.7|10231.5|10225.5|10196.5|10186.6|962
1597345200000|2020-08-13 19:00:00|10210.2|10186.8|10237|10213.6|10243.5|10220.1|10204.8|10181.4|0
1597348800000|2020-08-13 20:00:00|10236.5|10213.1|10255.7|10232.3|10258.7|10235.3|10229|10205.6|0
1597352400000|2020-08-13 21:00:00|10255.6|10232.2|10239.7|10216.3|10255.6|10232.2|10237.8|10214.4|0
1597356000000|2020-08-13 22:00:00|10240.7|10217.3|10247.9|10224.5|10248.7|10225.3|10239.7|10216.3|0
1597359600000|2020-08-13 23:00:00|10247.6|10224.2|10254.8|10231.4|10257|10233.6|10247.6|10224.2|0
1597363200000|2020-08-14 00:00:00|10255.4|10232|10224.4|10201|10259.1|10235.7|10222|10198.6|0
1597366800000|2020-08-14 01:00:00|10224.3|10200.9|10229.5|10223.5|10252.5|10246.5|10169.5|10163.5|13573
1597370400000|2020-08-14 02:00:00|10227.5|10221.5|10289|10283|10298|10292|10210.5|10204.5|10792
1597374000000|2020-08-14 03:00:00|10288|10282|10277|10271|10289|10283|10259|10253|4981
1597377600000|2020-08-14 04:00:00|10286.8|10263.4|10285.8|10262.4|10293.6|10270.2|10285.6|10262.2|1
1597381200000|2020-08-14 05:00:00|10285.6|10262.2|10310|10304|10321|10315|10270|10262.2|7601
1597384800000|2020-08-14 06:00:00|10309|10303|10326|10320|10348|10342|10301|10295|8582
1597388400000|2020-08-14 07:00:00|10325|10319|10263|10257|10326|10320|10241|10235|11811
1597392000000|2020-08-14 08:00:00|10262|10256|10237.8|10214.4|10262|10256|10218|10204.3|8760
1597395600000|2020-08-14 09:00:00|10237.6|10214.2|10219.5|10213.5|10237.8|10230.5|10214|10202.4|1607
1597399200000|2020-08-14 10:00:00|10218.5|10212.5|10233|10227|10234.5|10228.5|10205.5|10199.5|642
1597402800000|2020-08-14 11:00:00|10233.5|10227.5|10242|10236|10246.5|10240.5|10229.5|10223.5|416
1597406400000|2020-08-14 12:00:00|10241.5|10235.5|10244|10238|10251.5|10245.5|10235.5|10229.5|584
1597410000000|2020-08-14 13:00:00|10243.5|10237.5|10274.5|10268.5|10276.5|10270.5|10239|10233|2058
1597413600000|2020-08-14 14:00:00|10274|10268|10266|10260|10281.5|10275.5|10255.5|10249.5|2670
1597417200000|2020-08-14 15:00:00|10265|10259|10270|10264|10278|10272|10262|10256|1481
1597420800000|2020-08-14 16:00:00|10272|10266|10256|10250|10273|10267|10253|10247|764
1597424400000|2020-08-14 17:00:00|10255|10249|10269|10263|10277|10271|10255|10249|751
1597428000000|2020-08-14 18:00:00|10268|10262|10283.2|10259.8|10283.2|10273|10264|10258|1305
1597431600000|2020-08-14 19:00:00|10282.5|10259.1|10287.7|10264.3|10291.3|10267.9|10270.1|10246.7|0
1597435200000|2020-08-14 20:00:00|10288.2|10264.8|10277.6|10254.2|10288.2|10264.8|10272.2|10248.8|0
1597615200000|2020-08-16 22:00:00|10286.3|10262.9|10287.1|10263.7|10290.3|10266.9|10283.1|10259.7|0
1597618800000|2020-08-16 23:00:00|10287.4|10264|10294|10270.6|10295.6|10272.2|10285.5|10262.1|0
1597622400000|2020-08-17 00:00:00|10294.2|10270.8|10289.8|10266.4|10303.3|10279.9|10285.6|10262.2|0
1597626000000|2020-08-17 01:00:00|10289.5|10266.1|10357.8|10351.8|10372.8|10366.8|10279.8|10262.2|15300
1597629600000|2020-08-17 02:00:00|10358.8|10352.8|10430.8|10424.8|10443.8|10437.8|10357.8|10351.8|16034
1597633200000|2020-08-17 03:00:00|10431.8|10425.8|10455.8|10449.8|10460.8|10454.8|10420.8|10414.8|8180
1597636800000|2020-08-17 04:00:00|10464.5|10441.1|10464.6|10441.2|10467.8|10444.4|10454.2|10430.8|0
1597640400000|2020-08-17 05:00:00|10462.7|10439.3|10437.8|10431.8|10504.8|10498.8|10433.8|10427.8|13449
1597644000000|2020-08-17 06:00:00|10436.8|10430.8|10431.8|10425.8|10453.8|10447.8|10395.8|10389.8|10383
1597647600000|2020-08-17 07:00:00|10430.8|10424.8|10398.8|10392.8|10450.8|10444.8|10380.8|10374.8|11355
1597651200000|2020-08-17 08:00:00|10397.8|10391.8|10398.6|10375.2|10399.5|10392.8|10363.8|10354.4|8856
1597654800000|2020-08-17 09:00:00|10398.4|10375|10388.3|10382.3|10408.6|10397.3|10383.8|10371.5|921
1597658400000|2020-08-17 10:00:00|10387.3|10381.3|10389.3|10383.3|10390.3|10384.3|10377.3|10371.3|285
1597662000000|2020-08-17 11:00:00|10389.8|10383.8|10378.8|10372.8|10392.3|10386.3|10373.3|10367.3|432
1597665600000|2020-08-17 12:00:00|10378.3|10372.3|10393.8|10387.8|10400.3|10394.3|10375.8|10369.8|545
1597669200000|2020-08-17 13:00:00|10393.3|10387.3|10420.8|10414.8|10436.8|10430.8|10393.3|10387.3|1879
1597672800000|2020-08-17 14:00:00|10420.3|10414.3|10424.8|10418.8|10436.3|10430.3|10413.8|10407.8|2283
1597676400000|2020-08-17 15:00:00|10425.8|10419.8|10436.8|10430.8|10443.8|10437.8|10417.8|10411.8|2282
1597680000000|2020-08-17 16:00:00|10437.8|10431.8|10432.8|10426.8|10440.8|10434.8|10429.8|10423.8|719
1597683600000|2020-08-17 17:00:00|10431.8|10425.8|10438.8|10432.8|10441.8|10435.8|10431.8|10425.8|451
1597687200000|2020-08-17 18:00:00|10439.8|10433.8|10455.9|10432.5|10455.9|10442.8|10435.8|10429.8|1279
1597690800000|2020-08-17 19:00:00|10456.2|10432.8|10462.8|10439.4|10463.9|10440.5|10446.1|10422.7|0
1597694400000|2020-08-17 20:00:00|10462.3|10438.9|10463.8|10440.4|10467.2|10443.8|10456.3|10432.9|0
1597698000000|2020-08-17 21:00:00|10464.1|10440.7|10464.7|10441.3|10464.8|10441.4|10463.9|10440.5|0
1597701600000|2020-08-17 22:00:00|10464.6|10441.2|10466.9|10443.5|10466.9|10443.5|10459.9|10436.5|0
1597705200000|2020-08-17 23:00:00|10465.8|10442.4|10478.1|10454.7|10480.8|10457.4|10464.2|10440.8|0
1597708800000|2020-08-18 00:00:00|10477.6|10454.2|10474.6|10451.2|10482.4|10459|10472.4|10449|0
1597712400000|2020-08-18 01:00:00|10473.8|10450.4|10416.9|10410.9|10474.8|10451.4|10392.9|10386.9|13151
1597716000000|2020-08-18 02:00:00|10418.9|10412.9|10412.9|10406.9|10445.9|10439.9|10390.9|10384.9|9055
1597719600000|2020-08-18 03:00:00|10411.9|10405.9|10446.9|10440.9|10458.9|10452.9|10406.9|10400.9|5964
1597723200000|2020-08-18 04:00:00|10456.6|10433.2|10456.9|10433.5|10461.4|10438|10452.9|10429.5|1
1597726800000|2020-08-18 05:00:00|10458.7|10435.3|10405.9|10399.9|10458.7|10441.9|10390.9|10384.9|7917
1597730400000|2020-08-18 06:00:00|10404.9|10398.9|10402.9|10396.9|10419.9|10413.9|10374.9|10368.9|6316
1597734000000|2020-08-18 07:00:00|10401.9|10395.9|10407.9|10401.9|10412.9|10406.9|10382.9|10376.9|6386
1597737600000|2020-08-18 08:00:00|10406.9|10400.9|10421.8|10398.4|10437.2|10417.9|10400.9|10394.6|6855
1597741200000|2020-08-18 09:00:00|10420.2|10396.8|10432.4|10426.4|10442.3|10433.4|10416.2|10392.8|732
1597744800000|2020-08-18 10:00:00|10431.9|10425.9|10440.9|10434.9|10442.9|10436.9|10429.9|10423.9|457
1597748400000|2020-08-18 11:00:00|10441.4|10435.4|10428.4|10422.4|10442.4|10436.4|10428.4|10422.4|469
1597752000000|2020-08-18 12:00:00|10428.9|10422.9|10428.4|10422.4|10432.4|10426.4|10420.9|10414.9|735
1597755600000|2020-08-18 13:00:00|10428.9|10422.9|10392.9|10386.9|10433.4|10427.4|10387.9|10381.9|1816
1597759200000|2020-08-18 14:00:00|10393.4|10387.4|10376.9|10370.9|10398.4|10392.4|10355.4|10349.4|2718
1597762800000|2020-08-18 15:00:00|10385.6|10362.2|10395.3|10371.9|10397.5|10374.1|10378.9|10355.5|0
1597766400000|2020-08-18 16:00:00|10393.9|10370.5|10409.8|10386.4|10411.6|10388.2|10391.3|10367.9|0
1597770000000|2020-08-18 17:00:00|10409.7|10386.3|10397.2|10373.8|10411.6|10388.2|10390.8|10367.4|0
1597773600000|2020-08-18 18:00:00|10397.3|10373.9|10400.7|10377.3|10402.9|10379.5|10393.9|10370.5|0
1597777200000|2020-08-18 19:00:00|10400.6|10377.2|10400.7|10377.3|10409.5|10386.1|10381.2|10357.8|0
1597780800000|2020-08-18 20:00:00|10400.2|10376.8|10405.7|10382.3|10406.3|10382.9|10396.4|10373|0
1597784400000|2020-08-18 21:00:00|10405.4|10382|10404.3|10380.9|10405.6|10382.2|10403|10379.6|0
1597788000000|2020-08-18 22:00:00|10406.8|10383.4|10408.3|10384.9|10409.4|10386|10403.6|10380.2|0
1597791600000|2020-08-18 23:00:00|10408.8|10385.4|10409.4|10386|10411|10387.6|10407.2|10383.8|0
1597795200000|2020-08-19 00:00:00|10408.8|10385.4|10403.9|10380.5|10409.9|10386.5|10397|10373.6|0
1597798800000|2020-08-19 01:00:00|10404.1|10380.7|10425|10401.6|10437.8|10414.4|10401.8|10378.4|0
1597802400000|2020-08-19 02:00:00|10425.8|10402.4|10413.7|10390.3|10430|10406.6|10413.7|10390.3|0
1597806000000|2020-08-19 03:00:00|10413.9|10390.5|10417.9|10394.5|10422.7|10399.3|10413.7|10390.3|0
1597809600000|2020-08-19 04:00:00|10418.2|10394.8|10415.9|10392.5|10420.1|10396.7|10411.1|10387.7|0
1597813200000|2020-08-19 05:00:00|10415.6|10392.2|10298|10292|10417.5|10394.1|10272|10266|14799
1597816800000|2020-08-19 06:00:00|10297|10291|10298|10292|10337|10331|10283|10277|10804
1597820400000|2020-08-19 07:00:00|10297|10291|10328|10322|10331|10325|10285|10279|8982
1597824000000|2020-08-19 08:00:00|10325.1|10319.1|10320.4|10297|10330.1|10324.1|10313.4|10290|7919
1597827600000|2020-08-19 09:00:00|10320.2|10296.8|10339.1|10333.1|10346.1|10340.1|10317.6|10296.8|1597
1597831200000|2020-08-19 10:00:00|10339.6|10333.6|10335.6|10329.6|10340.1|10334.1|10327.1|10321.1|521
1597834800000|2020-08-19 11:00:00|10335.1|10329.1|10331.6|10325.6|10335.1|10329.1|10325.1|10319.1|372
1597838400000|2020-08-19 12:00:00|10331.1|10325.1|10326.1|10320.1|10335.1|10329.1|10325.1|10319.1|270
1597842000000|2020-08-19 13:00:00|10326.6|10320.6|10293.6|10287.6|10329.1|10323.1|10282.1|10276.1|2821
1597845600000|2020-08-19 14:00:00|10294.1|10288.1|10308.1|10302.1|10315.1|10309.1|10293.6|10287.6|1942
1597849200000|2020-08-19 15:00:00|10309.1|10303.1|10315.1|10309.1|10317.1|10311.1|10286.1|10280.1|3001
1597852800000|2020-08-19 16:00:00|10316.1|10310.1|10305.1|10299.1|10316.1|10310.1|10299.1|10293.1|966
1597856400000|2020-08-19 17:00:00|10304.1|10298.1|10314.1|10308.1|10314.1|10308.1|10298.1|10292.1|592
1597860000000|2020-08-19 18:00:00|10312.1|10306.1|10297.1|10273.7|10318.1|10312.1|10255.1|10249.1|2192
1597863600000|2020-08-19 19:00:00|10298.5|10275.1|10271.2|10247.8|10303.8|10280.4|10259.7|10236.3|0
1597867200000|2020-08-19 20:00:00|10270.7|10247.3|10266|10242.6|10277|10253.6|10264.5|10241.1|0
1597870800000|2020-08-19 21:00:00|10266.1|10242.7|10268.4|10245|10269.8|10246.4|10264.3|10240.9|0
1597874400000|2020-08-19 22:00:00|10265.1|10241.7|10264.8|10241.4|10269.1|10245.7|10264|10240.6|0
1597878000000|2020-08-19 23:00:00|10264.6|10241.2|10253.2|10229.8|10266.4|10243|10250.5|10227.1|0
1597881600000|2020-08-20 00:00:00|10253.7|10230.3|10253.2|10229.8|10264.9|10241.5|10243|10219.6|0
1597885200000|2020-08-20 01:00:00|10253.5|10230.1|10140.3|10134.3|10261.7|10238.3|10126.3|10120.3|22795
1597888800000|2020-08-20 02:00:00|10139.3|10133.3|10133.3|10127.3|10151.3|10145.3|10088.3|10082.3|16460
1597892400000|2020-08-20 03:00:00|10132.3|10126.3|10085.3|10079.3|10140.3|10134.3|10082.3|10076.3|10038
1597896000000|2020-08-20 04:00:00|10096.5|10073.1|10092.1|10068.7|10100.5|10077.1|10088.5|10065.1|0
1597899600000|2020-08-20 05:00:00|10091.1|10067.7|10101.3|10095.3|10124.3|10118.3|10072.3|10066.3|11331
1597903200000|2020-08-20 06:00:00|10100.3|10094.3|10117.3|10111.3|10129.3|10123.3|10092.3|10086.3|10031
1597906800000|2020-08-20 07:00:00|10118.3|10112.3|10150.3|10144.3|10185.3|10179.3|10110.3|10104.3|16671
1597910400000|2020-08-20 08:00:00|10152.3|10146.3|10152.3|10128.9|10160.6|10147.3|10101.3|10095.3|10601
1597914000000|2020-08-20 09:00:00|10150.7|10127.3|10121.8|10115.8|10161.6|10154.3|10118.3|10112.3|1370
1597917600000|2020-08-20 10:00:00|10122.8|10116.8|10142.3|10136.3|10146.3|10140.3|10120.8|10114.8|987
1597921200000|2020-08-20 11:00:00|10142.8|10136.8|10142.3|10136.3|10150.3|10144.3|10137.3|10131.3|361
1597924800000|2020-08-20 12:00:00|10141.8|10135.8|10132.3|10126.3|10144.8|10138.8|10127.3|10121.3|459
1597928400000|2020-08-20 13:00:00|10132.8|10126.8|10116.8|10110.8|10133.3|10127.3|10096.8|10090.8|2428
1597932000000|2020-08-20 14:00:00|10118.3|10112.3|10130.3|10124.3|10139.8|10133.8|10099.3|10093.3|1705
1597935600000|2020-08-20 15:00:00|10131.3|10125.3|10164.3|10158.3|10165.3|10159.3|10116.3|10110.3|1754
1597939200000|2020-08-20 16:00:00|10165.3|10159.3|10168.3|10162.3|10177.3|10171.3|10156.3|10150.3|1585
1597942800000|2020-08-20 17:00:00|10171.3|10165.3|10186.3|10180.3|10198.3|10192.3|10171.3|10165.3|1443
1597946400000|2020-08-20 18:00:00|10187.3|10181.3|10208.4|10185|10208.4|10200.3|10185.3|10179.3|1276
1597950000000|2020-08-20 19:00:00|10207.8|10184.4|10226|10202.6|10234.7|10211.3|10205.7|10182.3|0
1597953600000|2020-08-20 20:00:00|10225.4|10202|10228.2|10204.8|10231.5|10208.1|10221.7|10198.3|0
1597957200000|2020-08-20 21:00:00|10227.9|10204.5|10227.1|10203.7|10228.3|10204.9|10225.6|10202.2|0
1597960800000|2020-08-20 22:00:00|10229.4|10206|10235|10211.6|10238.4|10215|10228.8|10205.4|0
1597964400000|2020-08-20 23:00:00|10235.3|10211.9|10239.8|10216.4|10240.3|10216.9|10233.4|10210|0
1597968000000|2020-08-21 00:00:00|10240.3|10216.9|10244.4|10221|10255.8|10232.4|10236.3|10212.9|0
1597971600000|2020-08-21 01:00:00|10244.6|10221.2|10206.4|10200.4|10248.5|10235.4|10185.4|10179.4|12402
1597975200000|2020-08-21 02:00:00|10207.4|10201.4|10224.4|10218.4|10227.4|10221.4|10176.4|10170.4|8798
1597978800000|2020-08-21 03:00:00|10225.4|10219.4|10247.4|10241.4|10274.4|10268.4|10221.4|10215.4|10786
1597982400000|2020-08-21 04:00:00|10253.1|10229.7|10255.2|10231.8|10259.9|10236.5|10250.5|10227.1|0
1597986000000|2020-08-21 05:00:00|10241.4|10235.4|10230.4|10224.4|10263.4|10257.4|10222.4|10216.4|5681
1597989600000|2020-08-21 06:00:00|10228.4|10222.4|10230.4|10224.4|10235.4|10229.4|10200.4|10194.4|7653
1597993200000|2020-08-21 07:00:00|10229.4|10223.4|10227.4|10221.4|10246.4|10240.4|10209.4|10203.4|8311
1597996800000|2020-08-21 08:00:00|10226.4|10220.4|10203.5|10180.1|10226.4|10220.4|10190.4|10171.1|7419
1598000400000|2020-08-21 09:00:00|10203.3|10179.9|10208.4|10202.4|10215.9|10209.9|10195.2|10171.8|678
1598004000000|2020-08-21 10:00:00|10207.9|10201.9|10190.4|10184.4|10208.9|10202.9|10181.9|10175.9|618
1598007600000|2020-08-21 11:00:00|10189.9|10183.9|10160.9|10154.9|10191.4|10185.4|10157.4|10151.4|1294
1598011200000|2020-08-21 12:00:00|10161.4|10155.4|10165.4|10159.4|10170.9|10164.9|10148.4|10142.4|2155
1598014800000|2020-08-21 13:00:00|10164.9|10158.9|10174.4|10168.4|10181.4|10175.4|10150.9|10144.9|2477
1598018400000|2020-08-21 14:00:00|10174.9|10168.9|10208.4|10202.4|10232.9|10226.9|10156.9|10150.9|3058
1598022000000|2020-08-21 15:00:00|10207.4|10201.4|10203.4|10197.4|10215.4|10209.4|10189.4|10183.4|1807
1598025600000|2020-08-21 16:00:00|10202.4|10196.4|10198.4|10192.4|10207.4|10201.4|10188.4|10182.4|936
1598029200000|2020-08-21 17:00:00|10197.4|10191.4|10209.4|10203.4|10212.4|10206.4|10193.4|10187.4|539
1598032800000|2020-08-21 18:00:00|10210.4|10204.4|10233.3|10209.9|10233.3|10222.4|10208.4|10202.4|596
1598036400000|2020-08-21 19:00:00|10233.2|10209.8|10234.7|10211.3|10243.9|10220.5|10224.5|10201.1|0
1598040000000|2020-08-21 20:00:00|10234.1|10210.7|10229.6|10206.2|10238.3|10214.9|10228.3|10204.9|0
1598220000000|2020-08-23 22:00:00|10244|10220.6|10243.4|10220|10246.8|10223.4|10236.4|10213|0
1598223600000|2020-08-23 23:00:00|10244|10220.6|10241.2|10217.8|10247|10223.6|10237.2|10213.8|0
1598227200000|2020-08-24 00:00:00|10240.7|10217.3|10244.4|10221|10248|10224.6|10233.6|10210.2|0
1598230800000|2020-08-24 01:00:00|10244.6|10221.2|10332.8|10326.8|10346.8|10340.8|10236.3|10212.9|18028
1598234400000|2020-08-24 02:00:00|10333.8|10327.8|10300.8|10294.8|10357.8|10351.8|10298.8|10292.8|16013
1598238000000|2020-08-24 03:00:00|10299.8|10293.8|10313.8|10307.8|10323.8|10317.8|10297.8|10291.8|7522
1598241600000|2020-08-24 04:00:00|10322.7|10299.3|10326.2|10302.8|10326.7|10303.3|10315.6|10292.2|1
1598245200000|2020-08-24 05:00:00|10326.4|10303|10329.8|10323.8|10332.8|10326.8|10311.8|10303|13871
1598248800000|2020-08-24 06:00:00|10328.8|10322.8|10318.8|10312.8|10338.8|10332.8|10308.8|10302.8|7748
1598252400000|2020-08-24 07:00:00|10319.8|10313.8|10315.8|10309.8|10343.8|10337.8|10309.8|10303.8|10977
1598256000000|2020-08-24 08:00:00|10314.2|10308.2|10353.5|10330.1|10357.9|10334.5|10305.2|10299.2|15886
1598259600000|2020-08-24 09:00:00|10353.2|10329.8|10324.7|10318.7|10358.7|10335.3|10321.7|10315.7|1224
1598263200000|2020-08-24 10:00:00|10325.2|10319.2|10330.7|10324.7|10332.7|10326.7|10319.7|10313.7|1120
1598266800000|2020-08-24 11:00:00|10331.7|10325.7|10339.2|10333.2|10344.7|10338.7|10329.7|10323.7|448
1598270400000|2020-08-24 12:00:00|10339.7|10333.7|10325.7|10319.7|10347.7|10341.7|10325.2|10319.2|681
1598274000000|2020-08-24 13:00:00|10326.2|10320.2|10305.2|10299.2|10328.7|10322.7|10297.2|10291.2|1919
1598277600000|2020-08-24 14:00:00|10304.7|10298.7|10281.2|10275.2|10323.2|10317.2|10275.2|10269.2|3689
1598281200000|2020-08-24 15:00:00|10280.2|10274.2|10291.2|10285.2|10295.2|10289.2|10272.2|10266.2|2877
1598284800000|2020-08-24 16:00:00|10289.2|10283.2|10280.2|10274.2|10296.2|10290.2|10279.2|10273.2|1052
1598288400000|2020-08-24 17:00:00|10279.2|10273.2|10291.2|10285.2|10292.2|10286.2|10279.2|10273.2|1194
1598292000000|2020-08-24 18:00:00|10290.2|10284.2|10284.4|10261|10291.2|10285.2|10271.2|10261|783
1598295600000|2020-08-24 19:00:00|10285|10261.6|10307.6|10284.2|10309.2|10285.8|10278.3|10254.9|0
1598299200000|2020-08-24 20:00:00|10307.1|10283.7|10304.1|10280.7|10309.2|10285.8|10299.2|10275.8|0
1598302800000|2020-08-24 21:00:00|10304.2|10280.8|10305.1|10281.7|10305.5|10282.1|10304.2|10280.8|0
1598306400000|2020-08-24 22:00:00|10306|10282.6|10307.4|10284|10308.3|10284.9|10304.4|10281|0
1598310000000|2020-08-24 23:00:00|10307.9|10284.5|10325.4|10302|10325.4|10302|10304.8|10281.4|0
1598313600000|2020-08-25 00:00:00|10324.9|10301.5|10348.4|10325|10357.9|10334.5|10322.3|10298.9|0
1598317200000|2020-08-25 01:00:00|10347.7|10324.3|10330.3|10324.3|10355.1|10348.3|10297.3|10291.3|27608
1598320800000|2020-08-25 02:00:00|10331.3|10325.3|10304.3|10298.3|10336.3|10330.3|10279.3|10273.3|20181
1598324400000|2020-08-25 03:00:00|10303.3|10297.3|10263.3|10257.3|10309.3|10303.3|10241.3|10235.3|23956
1598328000000|2020-08-25 04:00:00|10270.3|10246.9|10267.2|10243.8|10272.1|10248.7|10261.3|10237.9|1
1598331600000|2020-08-25 05:00:00|10267.7|10244.3|10264.3|10258.3|10276.3|10270.3|10223.3|10217.3|23810
1598335200000|2020-08-25 06:00:00|10263.3|10257.3|10287.3|10281.3|10305.3|10299.3|10262.3|10256.3|12085
1598338800000|2020-08-25 07:00:00|10286.3|10280.3|10308.3|10302.3|10312.3|10306.3|10286.3|10280.3|20457
1598342400000|2020-08-25 08:00:00|10309.3|10303.3|10300.7|10277.3|10310.3|10304.3|10284.3|10269.9|44152
1598346000000|2020-08-25 09:00:00|10300.8|10277.4|10283.8|10277.8|10300.8|10287.8|10270.8|10263.7|1030
1598349600000|2020-08-25 10:00:00|10284.3|10278.3|10287.8|10281.8|10289.8|10283.8|10280.8|10274.8|590
1598353200000|2020-08-25 11:00:00|10288.3|10282.3|10277.8|10271.8|10293.3|10287.3|10277.8|10271.8|674
1598356800000|2020-08-25 12:00:00|10278.3|10272.3|10279.8|10273.8|10285.3|10279.3|10274.8|10268.8|570
1598360400000|2020-08-25 13:00:00|10280.3|10274.3|10288.3|10282.3|10288.8|10282.8|10267.3|10261.3|1785
1598364000000|2020-08-25 14:00:00|10288.8|10282.8|10302.3|10296.3|10303.8|10297.8|10276.8|10270.8|2884
1598367600000|2020-08-25 15:00:00|10301.3|10295.3|10290.3|10284.3|10313.3|10307.3|10284.3|10278.3|3120
1598371200000|2020-08-25 16:00:00|10289.3|10283.3|10283.3|10277.3|10289.3|10283.3|10274.3|10268.3|1274
1598374800000|2020-08-25 17:00:00|10284.3|10278.3|10298.3|10292.3|10305.3|10299.3|10281.3|10275.3|792
1598378400000|2020-08-25 18:00:00|10300.3|10294.3|10318.9|10295.5|10318.9|10308.3|10295.3|10289.3|1145
1598382000000|2020-08-25 19:00:00|10318.3|10294.9|10351.7|10328.3|10356.1|10332.7|10318|10294.6|0
1598385600000|2020-08-25 20:00:00|10352.2|10328.8|10359.5|10336.1|10362.1|10338.7|10351.7|10328.3|0
1598389200000|2020-08-25 21:00:00|10359.6|10336.2|10358.7|10335.3|10360|10336.6|10356.9|10333.5|0
1598392800000|2020-08-25 22:00:00|10361.2|10337.8|10347.4|10324|10361.2|10337.8|10345.8|10322.4|0
1598396400000|2020-08-25 23:00:00|10346.9|10323.5|10349.5|10326.1|10353.1|10329.7|10346.3|10322.9|0
1598400000000|2020-08-26 00:00:00|10349|10325.6|10345.8|10322.4|10355.1|10331.7|10343.7|10320.3|0
1598403600000|2020-08-26 01:00:00|10344.3|10320.9|10360.4|10354.4|10378.4|10372.4|10290.4|10284.4|22421
1598407200000|2020-08-26 02:00:00|10361.4|10355.4|10313.4|10307.4|10364.4|10358.4|10312.4|10306.4|12564
1598410800000|2020-08-26 03:00:00|10312.4|10306.4|10286.4|10280.4|10314.4|10308.4|10258.4|10252.4|16004
1598414400000|2020-08-26 04:00:00|10294.4|10271|10295.4|10272|10296.2|10272.8|10292|10268.6|0
1598418000000|2020-08-26 05:00:00|10282.4|10276.4|10290.4|10284.4|10322.4|10316.4|10282.4|10276.4|33858
1598421600000|2020-08-26 06:00:00|10291.4|10285.4|10293.4|10287.4|10305.4|10299.4|10274.4|10268.4|16394
1598425200000|2020-08-26 07:00:00|10292.4|10286.4|10301.4|10295.4|10311.4|10305.4|10271.4|10265.4|19771
1598428800000|2020-08-26 08:00:00|10283.6|10277.6|10298.1|10274.7|10308.7|10287.6|10271.6|10264.9|28532
1598432400000|2020-08-26 09:00:00|10298.3|10274.9|10285.1|10279.1|10305.8|10287.6|10281.1|10273.6|3621
1598436000000|2020-08-26 10:00:00|10285.6|10279.6|10284.6|10278.6|10291.6|10285.6|10279.1|10273.1|484
1598439600000|2020-08-26 11:00:00|10285.1|10279.1|10271.6|10265.6|10285.1|10279.1|10271.1|10265.1|1515
1598443200000|2020-08-26 12:00:00|10271.1|10265.1|10271.6|10265.6|10275.1|10269.1|10265.1|10259.1|772
1598446800000|2020-08-26 13:00:00|10271.1|10265.1|10283.1|10277.1|10296.1|10290.1|10266.1|10260.1|1180
1598450400000|2020-08-26 14:00:00|10283.6|10277.6|10292.6|10286.6|10296.6|10290.6|10276.6|10270.6|1272
1598454000000|2020-08-26 15:00:00|10294.6|10288.6|10292.6|10286.6|10301.6|10295.6|10284.6|10278.6|2191
1598457600000|2020-08-26 16:00:00|10291.6|10285.6|10299.6|10293.6|10304.6|10298.6|10288.6|10282.6|1161
1598461200000|2020-08-26 17:00:00|10301.6|10295.6|10294.6|10288.6|10305.6|10299.6|10291.6|10285.6|614
1598464800000|2020-08-26 18:00:00|10293.6|10287.6|10293.5|10270.1|10302.6|10296.6|10281.6|10270.1|1058
1598468400000|2020-08-26 19:00:00|10293.4|10270|10310|10286.6|10316.1|10292.7|10291.7|10268.3|0
1598472000000|2020-08-26 20:00:00|10311|10287.6|10320.5|10297.1|10327.4|10304|10303.3|10279.9|0
1598475600000|2020-08-26 21:00:00|10320.4|10297|10318.6|10295.2|10320.4|10297|10317.7|10294.3|0
1598479200000|2020-08-26 22:00:00|10319.7|10296.3|10311.2|10287.8|10320.7|10297.3|10308|10284.6|0
1598482800000|2020-08-26 23:00:00|10311.7|10288.3|10314.5|10291.1|10316.9|10293.5|10309.6|10286.2|0
1598486400000|2020-08-27 00:00:00|10314|10290.6|10316.3|10292.9|10319.9|10296.5|10307.8|10284.4|0
1598490000000|2020-08-27 01:00:00|10316.5|10293.1|10187.7|10181.7|10333.2|10309.8|10170.7|10164.7|23053
1598493600000|2020-08-27 02:00:00|10186.7|10180.7|10173|10167|10222|10216|10154|10148|26104
1598497200000|2020-08-27 03:00:00|10174|10168|10222|10216|10239|10233|10158|10152|9492
1598500800000|2020-08-27 04:00:00|10225|10201.6|10214.8|10191.4|10225.2|10201.8|10212.7|10189.3|0
1598504400000|2020-08-27 05:00:00|10214.5|10191.1|10193|10187|10219|10213|10185|10179|11922
1598508000000|2020-08-27 06:00:00|10192|10186|10192|10186|10203|10197|10165|10159|14623
1598511600000|2020-08-27 07:00:00|10191|10185|10207|10201|10207|10201|10176|10170|16600
1598515200000|2020-08-27 08:00:00|10206|10200|10200.8|10177.4|10210.3|10201|10189|10172.1|17665
1598518800000|2020-08-27 09:00:00|10200.7|10177.3|10187.5|10181.5|10200.8|10183.5|10165.5|10158.6|1747
1598522400000|2020-08-27 10:00:00|10187|10181|10183.5|10177.5|10190|10184|10179.5|10173.5|546
1598526000000|2020-08-27 11:00:00|10184|10178|10195.5|10189.5|10196.5|10190.5|10181|10175|579
1598529600000|2020-08-27 12:00:00|10195|10189|10200.5|10194.5|10207.5|10201.5|10193.5|10187.5|475
1598533200000|2020-08-27 13:00:00|10200|10194|10194.5|10188.5|10228|10222|10169|10163|2188
1598536800000|2020-08-27 14:00:00|10195|10189|10172|10166|10195|10189|10160.5|10154.5|2028
1598540400000|2020-08-27 15:00:00|10174|10168|10174|10168|10176|10170|10151|10145|1717
1598544000000|2020-08-27 16:00:00|10175|10169|10139|10133|10175|10169|10127|10121|964
1598547600000|2020-08-27 17:00:00|10138|10132|10180|10174|10180|10174|10132|10126|475
1598551200000|2020-08-27 18:00:00|10182|10176|10190.5|10167.1|10190.5|10180|10174|10167.1|374
1598554800000|2020-08-27 19:00:00|10190.6|10167.2|10178.4|10155|10205.1|10181.7|10176.8|10153.4|0
1598558400000|2020-08-27 20:00:00|10179.4|10156|10189.6|10166.2|10190.2|10166.8|10173.3|10149.9|0
1598562000000|2020-08-27 21:00:00|10189.3|10165.9|10189.9|10166.5|10190.1|10166.7|10188.2|10164.8|0
1598565600000|2020-08-27 22:00:00|10192.7|10169.3|10197.1|10173.7|10200.7|10177.3|10186.9|10163.5|0
1598569200000|2020-08-27 23:00:00|10197.6|10174.2|10203.8|10180.4|10204.8|10181.4|10195.6|10172.2|0
1598572800000|2020-08-28 00:00:00|10203.2|10179.8|10196|10172.6|10213|10189.6|10188.3|10164.9|0
1598576400000|2020-08-28 01:00:00|10195.2|10171.8|10240.8|10234.8|10254.8|10248.8|10164.8|10158.8|14608
1598580000000|2020-08-28 02:00:00|10239.8|10233.8|10247.8|10241.8|10251.8|10245.8|10219.8|10213.8|13392
1598583600000|2020-08-28 03:00:00|10248.8|10242.8|10226.8|10220.8|10274.8|10268.8|10220.8|10214.8|10231
1598587200000|2020-08-28 04:00:00|10237.5|10214.1|10236.2|10212.8|10237.7|10214.3|10224.3|10200.9|1
1598590800000|2020-08-28 05:00:00|10238.2|10214.8|10292.8|10286.8|10294.8|10288.8|10196.8|10190.8|18700
1598594400000|2020-08-28 06:00:00|10294.8|10288.8|10306.8|10300.8|10360.8|10354.8|10293.8|10287.8|23334
1598598000000|2020-08-28 07:00:00|10305.8|10299.8|10186.8|10180.8|10312.8|10306.8|10170.8|10164.8|21639
1598601600000|2020-08-28 08:00:00|10187.8|10181.8|10199.3|10175.9|10211.8|10205.8|10163.8|10157.8|9666
1598605200000|2020-08-28 09:00:00|10199.6|10176.2|10196.3|10190.3|10210.8|10204.8|10188.8|10168.3|1082
1598608800000|2020-08-28 10:00:00|10196.8|10190.8|10190.3|10184.3|10199.3|10193.3|10182.8|10176.8|497
1598612400000|2020-08-28 11:00:00|10189.8|10183.8|10210.8|10204.8|10213.3|10207.3|10188.3|10182.3|631
1598616000000|2020-08-28 12:00:00|10210.3|10204.3|10210.8|10204.8|10218.8|10212.8|10204.3|10198.3|863
1598619600000|2020-08-28 13:00:00|10210.3|10204.3|10230.8|10224.8|10234.3|10228.3|10194.3|10188.3|1795
1598623200000|2020-08-28 14:00:00|10230.3|10224.3|10203.8|10197.8|10241.3|10235.3|10197.3|10191.3|2755
1598626800000|2020-08-28 15:00:00|10205.8|10199.8|10220.8|10214.8|10230.8|10224.8|10203.8|10197.8|2032
1598630400000|2020-08-28 16:00:00|10219.8|10213.8|10231.8|10225.8|10232.8|10226.8|10219.8|10213.8|681
1598634000000|2020-08-28 17:00:00|10230.8|10224.8|10232.8|10226.8|10232.8|10226.8|10223.8|10217.8|566
1598637600000|2020-08-28 18:00:00|10230.8|10224.8|10248.2|10224.8|10248.2|10234.8|10228.8|10222.8|545
1598641200000|2020-08-28 19:00:00|10248.3|10224.9|10261.9|10238.5|10264.4|10241|10245.3|10221.9|0
1598644800000|2020-08-28 20:00:00|10262.5|10239.1|10265.4|10242|10265.8|10242.4|10257.9|10234.5|0
1598824800000|2020-08-30 22:00:00|10273.5|10250.1|10277.3|10253.9|10281.4|10258|10272.7|10249.3|0
1598828400000|2020-08-30 23:00:00|10277.8|10254.4|10291.7|10268.3|10291.7|10268.3|10277.3|10253.9|0
1598832000000|2020-08-31 00:00:00|10292.2|10268.8|10285.1|10261.7|10307.9|10284.5|10283.6|10260.2|0
1598835600000|2020-08-31 01:00:00|10284.9|10261.5|10348.3|10342.3|10381.3|10375.3|10276.6|10253.2|19259
1598839200000|2020-08-31 02:00:00|10350.3|10344.3|10341.3|10335.3|10369.3|10363.3|10314.3|10308.3|10475
1598842800000|2020-08-31 03:00:00|10342.3|10336.3|10316.3|10310.3|10345.3|10339.3|10287.3|10281.3|6964
1598846400000|2020-08-31 04:00:00|10320.8|10297.4|10315.1|10291.7|10321.8|10298.4|10312.6|10289.2|6
1598850000000|2020-08-31 05:00:00|10313.1|10289.7|10217.3|10211.3|10316.3|10310.3|10217.3|10211.3|14763
1598853600000|2020-08-31 06:00:00|10216.3|10210.3|10111.3|10105.3|10217.3|10211.3|10106.3|10100.3|18219
1598857200000|2020-08-31 07:00:00|10112.3|10106.3|10030.3|10024.3|10123.3|10117.3|10017.3|10011.3|26411
1598860800000|2020-08-31 08:00:00|10031.3|10025.3|10047|10023.6|10053.7|10030.3|9956.3|9950.3|24321
1598864400000|2020-08-31 09:00:00|10046.7|10023.3|10006.8|10000.8|10049.7|10026.3|10000.8|9994.8|2692
1598868000000|2020-08-31 10:00:00|10006.3|10000.3|10015.3|10009.3|10018.8|10012.8|9996.3|9990.3|1675
1598871600000|2020-08-31 11:00:00|10014.3|10008.3|10023.3|10017.3|10028.3|10022.3|10008.8|10002.8|870
1598875200000|2020-08-31 12:00:00|10022.8|10016.8|10009.3|10003.3|10023.8|10017.8|10001.3|9995.3|709
1598878800000|2020-08-31 13:00:00|10008.8|10002.8|9969.8|9963.8|10013.8|10007.8|9956.8|9950.8|3324
1598882400000|2020-08-31 14:00:00|9969.3|9963.3|9974.3|9968.3|9985.8|9979.8|9945.8|9939.8|2181
1598886000000|2020-08-31 15:00:00|9973.3|9967.3|9950.3|9944.3|9980.3|9974.3|9922.3|9916.3|3878
1598889600000|2020-08-31 16:00:00|9949.3|9943.3|9954.3|9948.3|9966.3|9960.3|9948.3|9942.3|1384
1598893200000|2020-08-31 17:00:00|9953.3|9947.3|9961.3|9955.3|9965.3|9959.3|9949.3|9943.3|941
1598896800000|2020-08-31 18:00:00|9960.3|9954.3|9974.3|9950.9|9974.3|9967.3|9955.3|9949.3|1186
1598900400000|2020-08-31 19:00:00|9974.6|9951.2|9961.5|9938.1|10006.7|9983.3|9961.5|9938.1|0
1598904000000|2020-08-31 20:00:00|9957.1|9933.7|9960.8|9937.4|9970.5|9947.1|9952.6|9929.2|0
1598907600000|2020-08-31 21:00:00|9960.9|9937.5|9959.9|9936.5|9961|9937.6|9958.2|9934.8|0
1598911200000|2020-08-31 22:00:00|9958.6|9935.2|9947.4|9924|9964.3|9940.9|9942.5|9919.1|0
1598914800000|2020-08-31 23:00:00|9948.9|9925.5|9969|9945.6|9972.5|9949.1|9948.4|9925|0
1598918400000|2020-09-01 00:00:00|9969.5|9946.1|9976.5|9953.1|9987.5|9964.1|9969.5|9946.1|0
1598922000000|2020-09-01 01:00:00|9976.2|9952.8|10046.8|10040.8|10052.8|10046.8|9926.8|9920.8|16798
1598925600000|2020-09-01 02:00:00|10047.8|10041.8|10052.8|10046.8|10071.8|10065.8|9991.8|9985.8|13944
1598929200000|2020-09-01 03:00:00|10053.8|10047.8|10041.8|10035.8|10071.8|10065.8|10036.8|10030.8|6295
1598932800000|2020-09-01 04:00:00|10052.5|10029.1|10055.3|10031.9|10060.8|10037.4|10050.5|10027.1|1
1598936400000|2020-09-01 05:00:00|10042.8|10036.8|10045.8|10039.8|10069.8|10063.8|10036.8|10030.8|8268
1598940000000|2020-09-01 06:00:00|10044.8|10038.8|10031.8|10025.8|10049.8|10043.8|10010.8|10004.8|6778
1598943600000|2020-09-01 07:00:00|10032.8|10026.8|10037.8|10031.8|10040.8|10034.8|9995.8|9989.8|9844
1598947200000|2020-09-01 08:00:00|10038.8|10032.8|10006.7|9983.3|10038.8|10032.8|10000.6|9977.2|8068
1598950800000|2020-09-01 09:00:00|10006.4|9983|10008.3|10002.3|10022.3|10016.3|9996.7|9973.3|831
1598954400000|2020-09-01 10:00:00|10008.8|10002.8|10018.3|10012.3|10021.3|10015.3|10002.3|9996.3|955
1598958000000|2020-09-01 11:00:00|10017.8|10011.8|9995.3|9989.3|10019.8|10013.8|9994.3|9988.3|608
1598961600000|2020-09-01 12:00:00|9996.3|9990.3|9992.3|9986.3|10012.3|10006.3|9989.8|9983.8|471
1598965200000|2020-09-01 13:00:00|9990.8|9984.8|9977.8|9971.8|9996.8|9990.8|9961.8|9955.8|2798
1598968800000|2020-09-01 14:00:00|9979.3|9973.3|9990.8|9984.8|10013.3|10007.3|9979.3|9973.3|2001
1598972400000|2020-09-01 15:00:00|9991.8|9985.8|9979.8|9973.8|9992.8|9986.8|9970.8|9964.8|1974
1598976000000|2020-09-01 16:00:00|9980.8|9974.8|9978.8|9972.8|9987.8|9981.8|9976.8|9970.8|623
1598979600000|2020-09-01 17:00:00|9979.8|9973.8|9970.8|9964.8|9980.8|9974.8|9962.8|9956.8|663
1598983200000|2020-09-01 18:00:00|9969.8|9963.8|9987.6|9964.2|9987.6|9973.8|9964.8|9958.8|740
1598986800000|2020-09-01 19:00:00|9987.5|9964.1|10028.5|10005.1|10028.5|10005.1|9979.3|9955.9|0
1598990400000|2020-09-01 20:00:00|10028.1|10004.7|10038|10014.6|10039.5|10016.1|10026.1|10002.7|0
1598994000000|2020-09-01 21:00:00|10037.7|10014.3|10037|10013.6|10037.7|10014.3|10036.5|10013.1|0
1598997600000|2020-09-01 22:00:00|10037.7|10014.3|10035.2|10011.8|10037.7|10014.3|10032.3|10008.9|0
1599001200000|2020-09-01 23:00:00|10034.7|10011.3|10050.5|10027.1|10050.5|10027.1|10032.5|10009.1|0
1599004800000|2020-09-02 00:00:00|10050|10026.6|10059.8|10036.4|10066.3|10042.9|10046.5|10023.1|0
1599008400000|2020-09-02 01:00:00|10060|10036.6|9949.8|9943.8|10061.8|10038.4|9937.8|9931.8|12054
1599012000000|2020-09-02 02:00:00|9947.8|9941.8|9951.8|9945.8|9995.8|9989.8|9936.8|9930.8|11103
1599015600000|2020-09-02 03:00:00|9950.8|9944.8|9995.8|9989.8|9996.8|9990.8|9941.8|9935.8|5766
1599019200000|2020-09-02 04:00:00|9996.3|9972.9|9993.7|9970.3|10002.7|9979.3|9993.5|9970.1|0
1599022800000|2020-09-02 05:00:00|9992.8|9986.8|10026.8|10020.8|10032.8|10026.8|9974.8|9968.8|8012
1599026400000|2020-09-02 06:00:00|10027.8|10021.8|9993.8|9987.8|10050.8|10044.8|9978.8|9972.8|8552
1599030000000|2020-09-02 07:00:00|9994.8|9988.8|10008.8|10002.8|10024.8|10018.8|9990.8|9984.8|9463
1599033600000|2020-09-02 08:00:00|10002|9996|10041.1|10017.7|10043.6|10020.2|9985|9979|7309
1599037200000|2020-09-02 09:00:00|10041.3|10017.9|10031|10025|10048.3|10025|10005.5|9999.5|1587
1599040800000|2020-09-02 10:00:00|10031.5|10025.5|10019.5|10013.5|10033.5|10027.5|10018|10012|830
1599044400000|2020-09-02 11:00:00|10020|10014|10017.5|10011.5|10024.5|10018.5|10013|10007|1064
1599048000000|2020-09-02 12:00:00|10018|10012|10008.5|10002.5|10021.5|10015.5|10003.5|9997.5|529
1599051600000|2020-09-02 13:00:00|10008|10002|9969.5|9963.5|10010|10004|9960.5|9954.5|2629
1599055200000|2020-09-02 14:00:00|9969|9963|9975|9969|9984.5|9978.5|9961.5|9955.5|2827
1599058800000|2020-09-02 15:00:00|9976|9970|9952|9946|9979|9973|9944|9938|4212
1599062400000|2020-09-02 16:00:00|9951|9945|9960|9954|9963|9957|9927|9921|2615
1599066000000|2020-09-02 17:00:00|9958|9952|9963|9957|9972|9966|9956|9950|513
1599069600000|2020-09-02 18:00:00|9966|9960|9997.9|9974.5|9997.9|9987|9956|9950|622
1599073200000|2020-09-02 19:00:00|9998.2|9974.8|10042.6|10019.2|10056.4|10033|9996.4|9973|0
1599076800000|2020-09-02 20:00:00|10044|10020.6|10041.9|10018.5|10048.9|10025.5|10040.1|10016.7|0
1599080400000|2020-09-02 21:00:00|10042.7|10019.3|10043.4|10020|10043.6|10020.2|10041.7|10018.3|0
1599084000000|2020-09-02 22:00:00|10043.1|10019.7|10050.3|10026.9|10050.8|10027.4|10037.5|10014.1|0
1599087600000|2020-09-02 23:00:00|10050.8|10027.4|10055.1|10031.7|10060.7|10037.3|10049.2|10025.8|0
1599091200000|2020-09-03 00:00:00|10054.6|10031.2|10027.7|10004.3|10054.6|10031.2|10027.2|10003.8|0
1599094800000|2020-09-03 01:00:00|10027.5|10004.1|10048.1|10042.1|10058.1|10052.1|9914.1|9908.1|15613
1599098400000|2020-09-03 02:00:00|10049.1|10043.1|10030.1|10024.1|10069.1|10063.1|10016.1|10010.1|9327
1599102000000|2020-09-03 03:00:00|10031.1|10025.1|10001.1|9995.1|10032.1|10026.1|9951.1|9945.1|8851
1599105600000|2020-09-03 04:00:00|10003|9979.6|9996.9|9973.5|10003|9979.6|9993.9|9970.5|0
1599109200000|2020-09-03 05:00:00|9998.9|9975.5|9964.1|9958.1|10001.1|9995.1|9954.1|9948.1|8075
1599112800000|2020-09-03 06:00:00|9965.1|9959.1|9954.1|9948.1|9971.1|9965.1|9918.1|9912.1|9956
1599116400000|2020-09-03 07:00:00|9956.1|9950.1|9962.1|9956.1|9982.1|9976.1|9955.1|9949.1|12831
1599120000000|2020-09-03 08:00:00|9961.1|9955.1|9961.5|9938.1|9971.1|9962.1|9949.1|9931.1|10984
1599123600000|2020-09-03 09:00:00|9961.3|9937.9|9940.1|9934.1|9961.5|9951.6|9938.6|9924|778
1599127200000|2020-09-03 10:00:00|9939.6|9933.6|9934.6|9928.6|9958.1|9952.1|9934.6|9928.6|1084
1599130800000|2020-09-03 11:00:00|9935.1|9929.1|9931.6|9925.6|9942.6|9936.6|9928.6|9922.6|747
1599134400000|2020-09-03 12:00:00|9931.1|9925.1|9938.1|9932.1|9942.6|9936.6|9921.6|9915.6|596
1599138000000|2020-09-03 13:00:00|9937.6|9931.6|9942.1|9936.1|9945.6|9939.6|9906.1|9900.1|2702
1599141600000|2020-09-03 14:00:00|9942.6|9936.6|9889.1|9883.1|9949.1|9943.1|9877.1|9871.1|3538
1599145200000|2020-09-03 15:00:00|9890.1|9884.1|9873.1|9867.1|9891.1|9885.1|9815.1|9809.1|6940
1599148800000|2020-09-03 16:00:00|9874.1|9868.1|9859.1|9853.1|9889.1|9883.1|9851.1|9845.1|2679
1599152400000|2020-09-03 17:00:00|9860.1|9854.1|9844.1|9838.1|9867.1|9861.1|9829.1|9823.1|2239
1599156000000|2020-09-03 18:00:00|9843.1|9837.1|9842.5|9819.1|9871.1|9865.1|9832.1|9819.1|2259
1599159600000|2020-09-03 19:00:00|9842.6|9819.2|9864.3|9840.9|9884.7|9861.3|9832.6|9809.2|0
1599163200000|2020-09-03 20:00:00|9864.8|9841.4|9882.8|9859.4|9893.6|9870.2|9864.8|9841.4|0
1599166800000|2020-09-03 21:00:00|9882.1|9858.7|9869.3|9845.9|9882.7|9859.3|9867.1|9843.7|0
1599170400000|2020-09-03 22:00:00|9868.2|9844.8|9830.9|9807.5|9873.2|9849.8|9828.9|9805.5|0
1599174000000|2020-09-03 23:00:00|9830.4|9807|9818.1|9794.7|9836.4|9813|9808.1|9784.7|0
1599177600000|2020-09-04 00:00:00|9818.6|9795.2|9864|9840.6|9870|9846.6|9818.6|9795.2|0
1599181200000|2020-09-04 01:00:00|9864.3|9840.9|9796.3|9790.3|9894.4|9871|9780.3|9774.3|20764
1599184800000|2020-09-04 02:00:00|9794.3|9788.3|9823.3|9817.3|9857.3|9851.3|9783.3|9777.3|16014
1599188400000|2020-09-04 03:00:00|9824.3|9818.3|9822.3|9816.3|9836.3|9830.3|9802.3|9796.3|8578
1599192000000|2020-09-04 04:00:00|9827.1|9803.7|9844.7|9821.3|9847.2|9823.8|9823.4|9800|0
1599195600000|2020-09-04 05:00:00|9844.5|9821.1|9849.3|9843.3|9858.3|9852.3|9820.3|9814.3|9468
1599199200000|2020-09-04 06:00:00|9848.3|9842.3|9847.3|9841.3|9876.3|9870.3|9836.3|9830.3|8567
1599202800000|2020-09-04 07:00:00|9848.3|9842.3|9905.3|9899.3|9927.3|9921.3|9836.3|9830.3|18435
1599206400000|2020-09-04 08:00:00|9902.2|9896.2|9887.3|9863.9|9909|9896.2|9868.2|9860.4|16585
1599210000000|2020-09-04 09:00:00|9887|9863.6|9890.2|9884.2|9894.2|9888.2|9866.2|9858.4|1766
1599213600000|2020-09-04 10:00:00|9889.7|9883.7|9885.2|9879.2|9896.7|9890.7|9876.2|9870.2|1742
1599217200000|2020-09-04 11:00:00|9884.7|9878.7|9852.7|9846.7|9886.7|9880.7|9849.2|9843.2|836
1599220800000|2020-09-04 12:00:00|9853.2|9847.2|9874.2|9868.2|9889.7|9883.7|9852.2|9846.2|1166
1599224400000|2020-09-04 13:00:00|9873.7|9867.7|9857.7|9851.7|9907.2|9901.2|9838.7|9832.7|3352
1599228000000|2020-09-04 14:00:00|9857.2|9851.2|9765.2|9759.2|9870.2|9864.2|9718.7|9712.7|8839
1599231600000|2020-09-04 15:00:00|9766.2|9760.2|9803.2|9797.2|9813.2|9807.2|9754.2|9748.2|5779
1599235200000|2020-09-04 16:00:00|9801.2|9795.2|9836.2|9830.2|9838.2|9832.2|9795.2|9789.2|3081
1599238800000|2020-09-04 17:00:00|9834.2|9828.2|9838.2|9832.2|9845.2|9839.2|9814.2|9808.2|1641
1599242400000|2020-09-04 18:00:00|9837.2|9831.2|9885.3|9861.9|9887.2|9881.2|9835.2|9829.2|2312
1599246000000|2020-09-04 19:00:00|9886|9862.6|9868.1|9844.7|9903.7|9880.3|9859.8|9836.4|0
1599249600000|2020-09-04 20:00:00|9868.6|9845.2|9848.2|9824.8|9874.2|9850.8|9846.4|9823|0
1599429600000|2020-09-06 22:00:00|9833.1|9809.7|9819.7|9796.3|9840.4|9817|9776.7|9753.3|0
1599433200000|2020-09-06 23:00:00|9821.5|9798.1|9822.6|9799.2|9845.5|9822.1|9814.8|9791.4|0
1599436800000|2020-09-07 00:00:00|9822.9|9799.5|9857.7|9834.3|9870.5|9847.1|9806.3|9782.9|0
1599440400000|2020-09-07 01:00:00|9858.4|9835|9892.6|9886.6|9946.6|9940.6|9826.6|9820.6|15026
1599444000000|2020-09-07 02:00:00|9891.6|9885.6|9813.6|9807.6|9903.6|9897.6|9798.6|9792.6|11050
1599447600000|2020-09-07 03:00:00|9812.6|9806.6|9847.6|9841.6|9864.6|9858.6|9803.6|9797.6|5359
1599451200000|2020-09-07 04:00:00|9854.2|9830.8|9836.9|9813.5|9854.4|9831|9833|9809.6|2
1599454800000|2020-09-07 05:00:00|9834.3|9810.9|9827.6|9821.6|9851.6|9845.6|9813.6|9807.6|5951
1599458400000|2020-09-07 06:00:00|9825.6|9819.6|9782.6|9776.6|9843.6|9837.6|9744.6|9738.6|12664
1599462000000|2020-09-07 07:00:00|9783.6|9777.6|9767.6|9761.6|9810.6|9804.6|9765.6|9759.6|10687
1599465600000|2020-09-07 08:00:00|9767.2|9761.2|9772.7|9749.3|9792.9|9785.2|9766.2|9745.4|8461
1599469200000|2020-09-07 09:00:00|9773|9749.6|9775.2|9769.2|9790.2|9784.2|9767.7|9744.4|805
1599472800000|2020-09-07 10:00:00|9775.7|9769.7|9784.2|9778.2|9792.7|9786.7|9769.2|9763.2|857
1599476400000|2020-09-07 11:00:00|9783.7|9777.7|9799.2|9793.2|9803.7|9797.7|9781.7|9775.7|305
1599480000000|2020-09-07 12:00:00|9799.7|9793.7|9799.2|9793.2|9805.2|9799.2|9793.7|9787.7|408
1599483600000|2020-09-07 13:00:00|9798.7|9792.7|9797.2|9791.2|9803.2|9797.2|9787.7|9781.7|359
1599487200000|2020-09-07 14:00:00|9796.7|9790.7|9800.2|9794.2|9812.7|9806.7|9795.7|9789.7|607
1599490800000|2020-09-07 15:00:00|9801.2|9795.2|9803.2|9797.2|9805.2|9799.2|9787.2|9781.2|1715
1599494400000|2020-09-07 16:00:00|9802.2|9796.2|9807.2|9801.2|9808.2|9802.2|9802.2|9796.2|193
1599498000000|2020-09-07 17:00:00|9805.2|9799.2|9820.2|9814.2|9820.2|9814.2|9803.2|9797.2|111
1599501600000|2020-09-07 18:00:00|9817.2|9811.2|9825.9|9802.5|9842.2|9836.2|9804.2|9798.2|452
1599505200000|2020-09-07 19:00:00|9826.2|9802.8|9826.9|9803.5|9829.8|9806.4|9825.9|9802.5|0
1599508800000|2020-09-07 20:00:00|9827|9803.6|9826.7|9803.3|9827|9803.6|9826.7|9803.3|0
1599512400000|2020-09-07 21:00:00|9825.7|9802.3|9823.7|9800.3|9825.7|9802.3|9823.7|9800.3|0
1599516000000|2020-09-07 22:00:00|9825.1|9801.7|9835.7|9812.3|9837|9813.6|9824.1|9800.7|0
1599519600000|2020-09-07 23:00:00|9836|9812.6|9831.5|9808.1|9839.5|9816.1|9827.5|9804.1|0
1599523200000|2020-09-08 00:00:00|9832|9808.6|9822.5|9799.1|9839.5|9816.1|9816.9|9793.5|0
1599526800000|2020-09-08 01:00:00|9822.8|9799.4|9815.4|9809.4|9866.4|9860.4|9810.4|9787|13739
1599530400000|2020-09-08 02:00:00|9813.4|9807.4|9779.4|9773.4|9862.4|9856.4|9779.4|9773.4|10726
1599534000000|2020-09-08 03:00:00|9778.4|9772.4|9747.4|9741.4|9794.4|9788.4|9702.4|9696.4|13043
1599537600000|2020-09-08 04:00:00|9755.6|9732.2|9758.1|9734.7|9761.5|9738.1|9750.9|9727.5|0
1599541200000|2020-09-08 05:00:00|9757.9|9734.5|9858.4|9852.4|9859.4|9853.4|9748.4|9734.5|11746
1599544800000|2020-09-08 06:00:00|9859.4|9853.4|9837.4|9831.4|9871.4|9865.4|9819.4|9813.4|12365
1599548400000|2020-09-08 07:00:00|9836.4|9830.4|9826.4|9820.4|9853.4|9847.4|9813.4|9807.4|13556
1599552000000|2020-09-08 08:00:00|9825.4|9819.4|9793.8|9770.4|9834.4|9828.4|9779.4|9756|7502
1599555600000|2020-09-08 09:00:00|9793.6|9770.2|9765.4|9759.4|9806.2|9788.4|9758.4|9752.4|1382
1599559200000|2020-09-08 10:00:00|9764.9|9758.9|9757.4|9751.4|9766.9|9760.9|9746.4|9740.4|1103
1599562800000|2020-09-08 11:00:00|9757.9|9751.9|9743.4|9737.4|9762.4|9756.4|9727.9|9721.9|925
1599566400000|2020-09-08 12:00:00|9742.9|9736.9|9713.9|9707.9|9746.9|9740.9|9694.9|9688.9|2340
1599570000000|2020-09-08 13:00:00|9713.4|9707.4|9738.9|9732.9|9739.4|9733.4|9689.9|9683.9|3629
1599573600000|2020-09-08 14:00:00|9738.4|9732.4|9738.4|9732.4|9774.4|9768.4|9720.4|9714.4|3930
1599577200000|2020-09-08 15:00:00|9739.4|9733.4|9761.4|9755.4|9778.4|9772.4|9728.4|9722.4|3372
1599580800000|2020-09-08 16:00:00|9762.4|9756.4|9768.4|9762.4|9779.4|9773.4|9760.4|9754.4|1693
1599584400000|2020-09-08 17:00:00|9769.4|9763.4|9776.4|9770.4|9784.4|9778.4|9756.4|9750.4|771
1599588000000|2020-09-08 18:00:00|9778.4|9772.4|9757.7|9734.3|9780.4|9774.4|9726.4|9720.4|1210
1599591600000|2020-09-08 19:00:00|9757.1|9733.7|9731.6|9708.2|9768.3|9744.9|9727.1|9703.7|0
1599595200000|2020-09-08 20:00:00|9730.6|9707.2|9738.2|9714.8|9748.9|9725.5|9727.6|9704.2|0
1599598800000|2020-09-08 21:00:00|9738.6|9715.2|9696|9672.6|9739.5|9716.1|9662.7|9639.3|0
1599602400000|2020-09-08 22:00:00|9695.2|9671.8|9694.6|9671.2|9706.5|9683.1|9649.7|9626.3|0
1599606000000|2020-09-08 23:00:00|9695.2|9671.8|9708.1|9684.7|9713.7|9690.3|9681.4|9658|0
1599609600000|2020-09-09 00:00:00|9707.8|9684.4|9741|9717.6|9746.6|9723.2|9705.5|9682.1|0
1599613200000|2020-09-09 01:00:00|9739.5|9716.1|9702.2|9696.2|9755.2|9749.2|9684.2|9678.2|18858
1599616800000|2020-09-09 02:00:00|9703.2|9697.2|9712.2|9706.2|9723.2|9717.2|9649.2|9643.2|13830
1599620400000|2020-09-09 03:00:00|9713.2|9707.2|9721.2|9715.2|9727.2|9721.2|9693.2|9687.2|6984
1599624000000|2020-09-09 04:00:00|9729|9705.6|9735.5|9712.1|9743.4|9720|9724.2|9700.8|0
1599627600000|2020-09-09 05:00:00|9736|9712.6|9721.2|9715.2|9778.2|9772.2|9711.2|9705.2|12230
1599631200000|2020-09-09 06:00:00|9720.2|9714.2|9696.2|9690.2|9732.2|9726.2|9683.2|9677.2|10017
1599634800000|2020-09-09 07:00:00|9695.2|9689.2|9721.2|9715.2|9740.2|9734.2|9692.2|9686.2|14520
1599638400000|2020-09-09 08:00:00|9719.1|9713.1|9722.1|9698.7|9752.7|9734.1|9716.1|9693.6|12292
1599642000000|2020-09-09 09:00:00|9720.7|9697.3|9741.1|9735.1|9747.1|9739.6|9706|9682.6|901
1599645600000|2020-09-09 10:00:00|9740.6|9734.6|9730.6|9724.6|9744.6|9738.6|9724.6|9718.6|617
1599649200000|2020-09-09 11:00:00|9730.1|9724.1|9733.6|9727.6|9735.6|9729.6|9714.1|9708.1|509
1599652800000|2020-09-09 12:00:00|9733.1|9727.1|9745.6|9739.6|9757.6|9751.6|9732.1|9726.1|787
1599656400000|2020-09-09 13:00:00|9745.1|9739.1|9763.6|9757.6|9765.6|9759.6|9739.6|9733.6|2217
1599660000000|2020-09-09 14:00:00|9764.6|9758.6|9757.1|9751.1|9771.6|9765.6|9752.6|9746.6|2603
1599663600000|2020-09-09 15:00:00|9758.1|9752.1|9784.1|9778.1|9784.1|9778.1|9758.1|9752.1|2164
1599667200000|2020-09-09 16:00:00|9783.1|9777.1|9792.1|9786.1|9796.1|9790.1|9782.1|9776.1|1056
1599670800000|2020-09-09 17:00:00|9793.1|9787.1|9801.1|9795.1|9806.1|9800.1|9792.1|9786.1|822
1599674400000|2020-09-09 18:00:00|9802.1|9796.1|9824.4|9801|9824.5|9815.1|9800.1|9794.1|1143
1599678000000|2020-09-09 19:00:00|9824.5|9801.1|9802.9|9779.5|9840.3|9816.9|9802.4|9779|0
1599681600000|2020-09-09 20:00:00|9802.4|9779|9800.5|9777.1|9812.2|9788.8|9787.7|9764.3|0
1599685200000|2020-09-09 21:00:00|9800.2|9776.8|9799.2|9775.8|9800.2|9776.8|9796.4|9773|0
1599688800000|2020-09-09 22:00:00|9803.3|9779.9|9826.2|9802.8|9829.7|9806.3|9802.8|9779.4|0
1599692400000|2020-09-09 23:00:00|9825.7|9802.3|9828.2|9804.8|9832.7|9809.3|9820.1|9796.7|0
1599696000000|2020-09-10 00:00:00|9827.7|9804.3|9803.6|9780.2|9827.7|9804.3|9797.3|9773.9|0
1599699600000|2020-09-10 01:00:00|9803.5|9780.1|9779.1|9773.1|9818.1|9801.1|9741.1|9735.1|12205
1599703200000|2020-09-10 02:00:00|9780.1|9774.1|9748.1|9742.1|9788.1|9782.1|9718.1|9712.1|7662
1599706800000|2020-09-10 03:00:00|9749.1|9743.1|9735.1|9729.1|9755.1|9749.1|9725.1|9719.1|5538
1599710400000|2020-09-10 04:00:00|9740.8|9717.4|9749.2|9725.8|9751.4|9728|9739.7|9716.3|0
1599714000000|2020-09-10 05:00:00|9749.8|9726.4|9771.1|9765.1|9781.1|9775.1|9726.1|9720.1|7058
1599717600000|2020-09-10 06:00:00|9770.1|9764.1|9746.1|9740.1|9775.1|9769.1|9727.1|9721.1|8129
1599721200000|2020-09-10 07:00:00|9745.1|9739.1|9683.1|9677.1|9746.1|9740.1|9683.1|9677.1|10059
1599724800000|2020-09-10 08:00:00|9684.1|9678.1|9697.3|9673.9|9708.6|9687.1|9669.1|9663.1|13848
1599728400000|2020-09-10 09:00:00|9697.2|9673.8|9707.6|9701.6|9723.5|9704.1|9689.1|9666.3|1176
1599732000000|2020-09-10 10:00:00|9707.1|9701.1|9684.6|9678.6|9714.6|9708.6|9679.6|9673.6|863
1599735600000|2020-09-10 11:00:00|9685.1|9679.1|9700.6|9694.6|9705.6|9699.6|9684.6|9678.6|862
1599739200000|2020-09-10 12:00:00|9700.1|9694.1|9721.6|9715.6|9730.6|9724.6|9699.1|9693.1|1307
1599742800000|2020-09-10 13:00:00|9722.1|9716.1|9743.6|9737.6|9755.1|9749.1|9717.6|9711.6|2345
1599746400000|2020-09-10 14:00:00|9744.1|9738.1|9707.1|9701.1|9755.6|9749.6|9705.1|9699.1|2107
1599750000000|2020-09-10 15:00:00|9706.1|9700.1|9717.1|9711.1|9731.1|9725.1|9700.1|9694.1|2666
1599753600000|2020-09-10 16:00:00|9716.1|9710.1|9699.1|9693.1|9723.1|9717.1|9689.1|9683.1|1463
1599757200000|2020-09-10 17:00:00|9700.1|9694.1|9682.1|9676.1|9712.1|9706.1|9681.1|9675.1|919
1599760800000|2020-09-10 18:00:00|9681.1|9675.1|9686.7|9663.3|9686.7|9680.1|9646.1|9640.1|2381
1599764400000|2020-09-10 19:00:00|9686.8|9663.4|9624.4|9601|9687.4|9664|9622.4|9599|0
1599768000000|2020-09-10 20:00:00|9626.9|9603.5|9633.6|9610.2|9645.4|9622|9617.2|9593.8|0
1599771600000|2020-09-10 21:00:00|9633.9|9610.5|9635.3|9611.9|9637.8|9614.4|9629.7|9606.3|0
1599775200000|2020-09-10 22:00:00|9639.3|9615.9|9647.5|9624.1|9655.1|9631.7|9639.3|9615.9|0
1599778800000|2020-09-10 23:00:00|9648|9624.6|9645.4|9622|9657.5|9634.1|9644.5|9621.1|0
1599782400000|2020-09-11 00:00:00|9645.2|9621.8|9659.7|9636.3|9667|9643.6|9636.8|9613.4|0
1599786000000|2020-09-11 01:00:00|9659.4|9636|9715.3|9709.3|9729.3|9723.3|9659.4|9636|11408
1599789600000|2020-09-11 02:00:00|9714.3|9708.3|9701.3|9695.3|9738.3|9732.3|9693.3|9687.3|8724
1599793200000|2020-09-11 03:00:00|9700.3|9694.3|9713.3|9707.3|9718.3|9712.3|9691.3|9685.3|5324
1599796800000|2020-09-11 04:00:00|9725|9701.6|9726.2|9702.8|9736.9|9713.5|9723.3|9699.9|1
1599800400000|2020-09-11 05:00:00|9725.5|9702.1|9735.3|9729.3|9763.3|9757.3|9703.3|9697.3|7032
1599804000000|2020-09-11 06:00:00|9734.3|9728.3|9735.3|9729.3|9752.3|9746.3|9720.3|9714.3|7243
1599807600000|2020-09-11 07:00:00|9736.3|9730.3|9732.3|9726.3|9778.3|9772.3|9728.3|9722.3|12305
1599811200000|2020-09-11 08:00:00|9730.8|9724.8|9727.3|9703.9|9759.8|9753.8|9720.5|9697.1|9036
1599814800000|2020-09-11 09:00:00|9727.8|9704.4|9747.8|9741.8|9754.3|9748.3|9722.9|9699.5|633
1599818400000|2020-09-11 10:00:00|9747.3|9741.3|9746.3|9740.3|9754.8|9748.8|9732.8|9726.8|447
1599822000000|2020-09-11 11:00:00|9745.8|9739.8|9745.8|9739.8|9753.3|9747.3|9739.8|9733.8|345
1599825600000|2020-09-11 12:00:00|9745.3|9739.3|9728.3|9722.3|9749.3|9743.3|9724.3|9718.3|574
1599829200000|2020-09-11 13:00:00|9728.8|9722.8|9721.8|9715.8|9753.3|9747.3|9720.3|9714.3|2708
1599832800000|2020-09-11 14:00:00|9721.3|9715.3|9731.8|9725.8|9744.3|9738.3|9712.3|9706.3|1807
1599836400000|2020-09-11 15:00:00|9730.8|9724.8|9710.8|9704.8|9744.8|9738.8|9708.8|9702.8|2263
1599840000000|2020-09-11 16:00:00|9709.8|9703.8|9691.8|9685.8|9719.8|9713.8|9690.8|9684.8|1541
1599843600000|2020-09-11 17:00:00|9693.8|9687.8|9669.8|9663.8|9694.8|9688.8|9669.8|9663.8|2308
1599847200000|2020-09-11 18:00:00|9670.8|9664.8|9704.6|9681.2|9705.4|9697.8|9665.8|9659.8|2289
1599850800000|2020-09-11 19:00:00|9704.5|9681.1|9705.8|9682.4|9729.6|9706.2|9683.9|9660.5|0
1599854400000|2020-09-11 20:00:00|9705.3|9681.9|9701.1|9677.7|9711.4|9688|9688.3|9664.9|0
1600034400000|2020-09-13 22:00:00|9730.3|9706.9|9739.9|9716.5|9744.7|9721.3|9723.2|9699.8|0
1600038000000|2020-09-13 23:00:00|9739.6|9716.2|9749.2|9725.8|9750.2|9726.8|9730.5|9707.1|0
1600041600000|2020-09-14 00:00:00|9748.7|9725.3|9745.1|9721.7|9749.8|9726.4|9735.5|9712.1|0
1600045200000|2020-09-14 01:00:00|9744.4|9721|9790.1|9784.1|9827.1|9821.1|9742.7|9719.3|13326
1600048800000|2020-09-14 02:00:00|9789.1|9783.1|9785.1|9779.1|9837.1|9831.1|9775.1|9769.1|12040
1600052400000|2020-09-14 03:00:00|9784.1|9778.1|9792.1|9786.1|9823.1|9817.1|9777.1|9771.1|6479
1600056000000|2020-09-14 04:00:00|9794.6|9771.2|9808.6|9785.2|9810.1|9786.7|9789.9|9766.5|2
1600059600000|2020-09-14 05:00:00|9811.7|9788.3|9801.1|9795.1|9811.7|9804.1|9782.1|9776.1|6732
1600063200000|2020-09-14 06:00:00|9800.1|9794.1|9814.1|9808.1|9821.1|9815.1|9788.1|9782.1|7356
1600066800000|2020-09-14 07:00:00|9815.1|9809.1|9797.1|9791.1|9826.1|9820.1|9794.1|9788.1|8303
1600070400000|2020-09-14 08:00:00|9798.1|9792.1|9775.7|9752.3|9802.1|9796.1|9768.1|9749.8|6514
1600074000000|2020-09-14 09:00:00|9775.4|9752|9755.1|9749.1|9783.6|9769.1|9747.6|9741.6|1379
1600077600000|2020-09-14 10:00:00|9754.6|9748.6|9769.1|9763.1|9769.6|9763.6|9751.6|9745.6|606
1600081200000|2020-09-14 11:00:00|9768.6|9762.6|9764.1|9758.1|9769.6|9763.6|9757.6|9751.6|317
1600084800000|2020-09-14 12:00:00|9764.6|9758.6|9759.6|9753.6|9767.6|9761.6|9754.6|9748.6|577
1600088400000|2020-09-14 13:00:00|9760.1|9754.1|9762.1|9756.1|9768.6|9762.6|9749.6|9743.6|1475
1600092000000|2020-09-14 14:00:00|9762.6|9756.6|9764.1|9758.1|9769.6|9763.6|9750.1|9744.1|2297
1600095600000|2020-09-14 15:00:00|9763.1|9757.1|9759.1|9753.1|9769.1|9763.1|9757.1|9751.1|1262
1600099200000|2020-09-14 16:00:00|9758.1|9752.1|9752.1|9746.1|9760.1|9754.1|9750.1|9744.1|608
1600102800000|2020-09-14 17:00:00|9753.1|9747.1|9756.1|9750.1|9756.1|9750.1|9745.1|9739.1|851
1600106400000|2020-09-14 18:00:00|9755.1|9749.1|9775.1|9751.7|9775.1|9767.1|9755.1|9749.1|1372
1600110000000|2020-09-14 19:00:00|9775.4|9752|9766.5|9743.1|9791.5|9768.1|9763.1|9739.7|0
1600113600000|2020-09-14 20:00:00|9767|9743.6|9756.7|9733.3|9778.6|9755.2|9754.6|9731.2|0
1600117200000|2020-09-14 21:00:00|9756.9|9733.5|9759.7|9736.3|9761.1|9737.7|9756.6|9733.2|0
1600120800000|2020-09-14 22:00:00|9757.9|9734.5|9774.8|9751.4|9775|9751.6|9757.9|9734.5|0
1600124400000|2020-09-14 23:00:00|9775|9751.6|9770.5|9747.1|9775|9751.6|9761.9|9738.5|0
1600128000000|2020-09-15 00:00:00|9771|9747.6|9756.7|9733.3|9773.5|9750.1|9752.5|9729.1|0
1600131600000|2020-09-15 01:00:00|9757|9733.6|9789.3|9783.3|9814.3|9808.3|9728.3|9722.3|9875
1600135200000|2020-09-15 02:00:00|9791.3|9785.3|9849.3|9843.3|9849.3|9843.3|9791.3|9785.3|8910
1600138800000|2020-09-15 03:00:00|9848.3|9842.3|9847.3|9841.3|9870.3|9864.3|9842.3|9836.3|8376
1600142400000|2020-09-15 04:00:00|9857|9833.6|9865.4|9842|9865.4|9842|9854.8|9831.4|0
1600146000000|2020-09-15 05:00:00|9865.7|9842.3|9832.3|9826.3|9865.7|9856.3|9829.3|9823.3|7531
1600149600000|2020-09-15 06:00:00|9833.3|9827.3|9832.3|9826.3|9846.3|9840.3|9814.3|9808.3|7019
1600153200000|2020-09-15 07:00:00|9833.3|9827.3|9830.3|9824.3|9840.3|9834.3|9813.3|9807.3|13821
1600156800000|2020-09-15 08:00:00|9817.7|9811.7|9849.8|9826.4|9856.2|9832.8|9806.7|9800.7|10240
1600160400000|2020-09-15 09:00:00|9849.5|9826.1|9848.2|9842.2|9865.4|9848.2|9830.2|9824.2|1997
1600164000000|2020-09-15 10:00:00|9847.7|9841.7|9866.2|9860.2|9866.2|9860.2|9846.2|9840.2|1017
1600167600000|2020-09-15 11:00:00|9866.7|9860.7|9866.7|9860.7|9875.2|9869.2|9863.7|9857.7|986
1600171200000|2020-09-15 12:00:00|9867.2|9861.2|9880.7|9874.7|9886.2|9880.2|9865.2|9859.2|649
1600174800000|2020-09-15 13:00:00|9880.2|9874.2|9873.2|9867.2|9884.2|9878.2|9860.2|9854.2|1854
1600178400000|2020-09-15 14:00:00|9873.7|9867.7|9873.7|9867.7|9881.7|9875.7|9861.7|9855.7|2091
1600182000000|2020-09-15 15:00:00|9872.7|9866.7|9856.7|9850.7|9875.7|9869.7|9852.7|9846.7|2006
1600185600000|2020-09-15 16:00:00|9857.7|9851.7|9862.7|9856.7|9868.7|9862.7|9856.7|9850.7|927
1600189200000|2020-09-15 17:00:00|9863.7|9857.7|9865.7|9859.7|9870.7|9864.7|9859.7|9853.7|423
1600192800000|2020-09-15 18:00:00|9864.7|9858.7|9880.2|9856.8|9880.2|9868.7|9856.7|9850.7|1074
1600196400000|2020-09-15 19:00:00|9880.8|9857.4|9858.9|9835.5|9880.9|9857.5|9844.8|9821.4|0
1600200000000|2020-09-15 20:00:00|9857.9|9834.5|9868.5|9845.1|9872.9|9849.5|9857.9|9834.5|0
1600203600000|2020-09-15 21:00:00|9868.2|9844.8|9869.7|9846.3|9871.1|9847.7|9867.4|9844|0
1600207200000|2020-09-15 22:00:00|9869.4|9846|9871.4|9848|9874.7|9851.3|9866.1|9842.7|0
1600210800000|2020-09-15 23:00:00|9871.9|9848.5|9860.2|9836.8|9871.9|9848.5|9853.6|9830.2|0
1600214400000|2020-09-16 00:00:00|9860.8|9837.4|9867.3|9843.9|9869|9845.6|9846.6|9823.2|0
1600218000000|2020-09-16 01:00:00|9867|9843.6|9845.8|9839.8|9883.8|9877.8|9827.8|9821.8|10979
1600221600000|2020-09-16 02:00:00|9846.8|9840.8|9827.8|9821.8|9862.8|9856.8|9822.8|9816.8|8163
1600225200000|2020-09-16 03:00:00|9826.8|9820.8|9814.8|9808.8|9832.8|9826.8|9806.8|9800.8|5830
1600228800000|2020-09-16 04:00:00|9823.8|9800.4|9816.6|9793.2|9824|9800.6|9814.9|9791.5|2
1600232400000|2020-09-16 05:00:00|9816.4|9793|9833.8|9827.8|9845.8|9839.8|9803.8|9793|6889
1600236000000|2020-09-16 06:00:00|9834.8|9828.8|9847.8|9841.8|9853.8|9847.8|9812.8|9806.8|5937
1600239600000|2020-09-16 07:00:00|9846.8|9840.8|9841.8|9835.8|9865.8|9859.8|9838.8|9832.8|6800
1600243200000|2020-09-16 08:00:00|9842.8|9836.8|9858|9834.6|9863.7|9846.8|9834.8|9828.8|8054
1600246800000|2020-09-16 09:00:00|9858.2|9834.8|9854.3|9848.3|9871.1|9852.3|9841.3|9834.3|631
1600250400000|2020-09-16 10:00:00|9855.3|9849.3|9852.3|9846.3|9856.8|9850.8|9841.3|9835.3|402
1600254000000|2020-09-16 11:00:00|9851.8|9845.8|9841.3|9835.3|9853.3|9847.3|9836.3|9830.3|449
1600257600000|2020-09-16 12:00:00|9840.8|9834.8|9839.3|9833.3|9847.3|9841.3|9831.8|9825.8|612
1600261200000|2020-09-16 13:00:00|9838.8|9832.8|9840.8|9834.8|9847.8|9841.8|9826.3|9820.3|1118
1600264800000|2020-09-16 14:00:00|9841.3|9835.3|9823.8|9817.8|9849.3|9843.3|9811.3|9805.3|2685
1600268400000|2020-09-16 15:00:00|9822.8|9816.8|9833.8|9827.8|9852.8|9846.8|9822.8|9816.8|2238
1600272000000|2020-09-16 16:00:00|9834.8|9828.8|9835.8|9829.8|9840.8|9834.8|9828.8|9822.8|760
1600275600000|2020-09-16 17:00:00|9834.8|9828.8|9826.8|9820.8|9839.8|9833.8|9817.8|9811.8|624
1600279200000|2020-09-16 18:00:00|9824.8|9818.8|9846.5|9823.1|9860.8|9854.8|9819.8|9813.8|1688
1600282800000|2020-09-16 19:00:00|9846.4|9823|9807.9|9784.5|9858.1|9834.7|9804.4|9781|3
1600286400000|2020-09-16 20:00:00|9808.4|9785|9815.5|9792.1|9821.5|9798.1|9802.4|9779|0
1600290000000|2020-09-16 21:00:00|9815.8|9792.4|9815.5|9792.1|9819|9795.6|9813|9789.6|0
1600293600000|2020-09-16 22:00:00|9817.9|9794.5|9821.4|9798|9827.3|9803.9|9809|9785.6|0
1600297200000|2020-09-16 23:00:00|9820.9|9797.5|9815.8|9792.4|9825.5|9802.1|9813.3|9789.9|0
1600300800000|2020-09-17 00:00:00|9815.3|9791.9|9803.3|9779.9|9818.4|9795|9776.8|9753.4|0
1600304400000|2020-09-17 01:00:00|9802.6|9779.2|9761|9755|9863|9857|9761|9755|13196
1600308000000|2020-09-17 02:00:00|9760|9754|9733|9727|9774|9768|9721|9715|12068
1600311600000|2020-09-17 03:00:00|9732|9726|9712|9706|9741|9735|9679|9673|9040
1600315200000|2020-09-17 04:00:00|9722.4|9699|9713.2|9689.8|9725.2|9701.8|9712.9|9689.5|1
1600318800000|2020-09-17 05:00:00|9712.7|9689.3|9735|9729|9741|9735|9692|9686|7850
1600322400000|2020-09-17 06:00:00|9736|9730|9718|9712|9744|9738|9679|9673|12090
1600326000000|2020-09-17 07:00:00|9719|9713|9723|9717|9740|9734|9711|9705|14595
1600329600000|2020-09-17 08:00:00|9725|9719|9752|9728.6|9760|9749|9723|9714.7|9684
1600333200000|2020-09-17 09:00:00|9752.1|9728.7|9746|9740|9769.7|9747|9738.5|9725|611
1600336800000|2020-09-17 10:00:00|9746.5|9740.5|9736|9730|9750.5|9744.5|9734|9728|1063
1600340400000|2020-09-17 11:00:00|9735.5|9729.5|9739.5|9733.5|9747|9741|9734|9728|417
1600344000000|2020-09-17 12:00:00|9738.5|9732.5|9727.5|9721.5|9742|9736|9724.5|9718.5|997
1600347600000|2020-09-17 13:00:00|9728.5|9722.5|9745.5|9739.5|9747.5|9741.5|9710.5|9704.5|2250
1600351200000|2020-09-17 14:00:00|9746|9740|9759|9753|9767.5|9761.5|9742|9736|2395
1600354800000|2020-09-17 15:00:00|9760|9754|9748|9742|9772|9766|9745|9739|2103
1600358400000|2020-09-17 16:00:00|9747|9741|9763|9757|9763|9757|9733|9727|1674
1600362000000|2020-09-17 17:00:00|9762|9756|9769|9763|9772|9766|9755|9749|851
1600365600000|2020-09-17 18:00:00|9771|9765|9790.4|9767|9790.4|9779|9767|9761|789
1600369200000|2020-09-17 19:00:00|9790.3|9766.9|9790.5|9767.1|9801.8|9778.4|9772.3|9748.9|0
1600372800000|2020-09-17 20:00:00|9790|9766.6|9791.3|9767.9|9804.8|9781.4|9788.7|9765.3|0
1600376400000|2020-09-17 21:00:00|9791.2|9767.8|9788.9|9765.5|9792.1|9768.7|9787.6|9764.2|0
1600380000000|2020-09-17 22:00:00|9785.1|9761.7|9803.6|9780.2|9806.3|9782.9|9785.1|9761.7|0
1600383600000|2020-09-17 23:00:00|9804.1|9780.7|9790.4|9767|9810.3|9786.9|9789.4|9766|0
1600387200000|2020-09-18 00:00:00|9789.4|9766|9774.5|9751.1|9801.4|9778|9768.7|9745.3|0
1600390800000|2020-09-18 01:00:00|9776|9752.6|9764.1|9758.1|9784.7|9773.1|9709.1|9703.1|12232
1600394400000|2020-09-18 02:00:00|9766.1|9760.1|9757.1|9751.1|9786.1|9780.1|9746.1|9740.1|8627
1600398000000|2020-09-18 03:00:00|9758.1|9752.1|9771.1|9765.1|9790.1|9784.1|9757.1|9751.1|5726
1600401600000|2020-09-18 04:00:00|9783.1|9759.7|9789.3|9765.9|9793.1|9769.7|9778.1|9754.7|0
1600405200000|2020-09-18 05:00:00|9775.1|9769.1|9801.1|9795.1|9807.1|9801.1|9773.1|9767.1|9725
1600408800000|2020-09-18 06:00:00|9802.1|9796.1|9810.1|9804.1|9826.1|9820.1|9796.1|9790.1|9955
1600412400000|2020-09-18 07:00:00|9811.1|9805.1|9786.1|9780.1|9818.1|9812.1|9775.1|9769.1|12140
1600416000000|2020-09-18 08:00:00|9785.9|9779.9|9805.2|9781.8|9815.5|9803.9|9778.9|9772.9|14151
1600419600000|2020-09-18 09:00:00|9805|9781.6|9816.4|9810.4|9825.9|9819.9|9797.4|9778.3|1819
1600423200000|2020-09-18 10:00:00|9815.9|9809.9|9826.4|9820.4|9827.4|9821.4|9809.4|9803.4|1183
1600426800000|2020-09-18 11:00:00|9826.9|9820.9|9795.4|9789.4|9833.4|9827.4|9794.4|9788.4|1529
1600430400000|2020-09-18 12:00:00|9794.9|9788.9|9792.9|9786.9|9796.9|9790.9|9779.4|9773.4|1233
1600434000000|2020-09-18 13:00:00|9792.4|9786.4|9771.9|9765.9|9801.4|9795.4|9761.4|9755.4|1807
1600437600000|2020-09-18 14:00:00|9772.4|9766.4|9769.9|9763.9|9783.9|9777.9|9763.4|9757.4|1791
1600441200000|2020-09-18 15:00:00|9768.9|9762.9|9771.9|9765.9|9780.9|9774.9|9762.9|9756.9|1763
1600444800000|2020-09-18 16:00:00|9769.9|9763.9|9766.9|9760.9|9781.9|9775.9|9758.9|9752.9|1319
1600448400000|2020-09-18 17:00:00|9765.9|9759.9|9755.9|9749.9|9776.9|9770.9|9737.9|9731.9|1542
1600452000000|2020-09-18 18:00:00|9754.9|9748.9|9780.7|9757.3|9780.7|9764.9|9748.9|9742.9|984
1600455600000|2020-09-18 19:00:00|9781|9757.6|9762.4|9739|9787.7|9764.3|9762.4|9739|0
1600459200000|2020-09-18 20:00:00|9763.4|9740|9783.8|9760.4|9784.8|9761.4|9759.3|9735.9|0
1600639200000|2020-09-20 22:00:00|9763.7|9740.3|9753.1|9729.7|9766.6|9743.2|9725.3|9701.9|0
1600642800000|2020-09-20 23:00:00|9753.6|9730.2|9762.9|9739.5|9774.8|9751.4|9748.6|9725.2|0
1600646400000|2020-09-21 00:00:00|9762.4|9739|9778.2|9754.8|9784.3|9760.9|9759.3|9735.9|0
1600650000000|2020-09-21 01:00:00|9778.4|9755|9752.1|9746.1|9881.1|9875.1|9750.1|9740.4|18436
1600653600000|2020-09-21 02:00:00|9750.1|9744.1|9759.1|9753.1|9797.1|9791.1|9745.1|9739.1|13422
1600657200000|2020-09-21 03:00:00|9758.1|9752.1|9727.1|9721.1|9764.1|9758.1|9709.1|9703.1|10080
1600660800000|2020-09-21 04:00:00|9738.8|9715.4|9723.7|9700.3|9741.6|9718.2|9722.1|9698.7|7
1600664400000|2020-09-21 05:00:00|9724.5|9701.1|9681.1|9675.1|9731.1|9725.1|9645.1|9639.1|13533
1600668000000|2020-09-21 06:00:00|9680.1|9674.1|9679.1|9673.1|9685.1|9679.1|9659.1|9653.1|9940
1600671600000|2020-09-21 07:00:00|9680.1|9674.1|9626.1|9620.1|9690.1|9684.1|9625.1|9619.1|17782
1600675200000|2020-09-21 08:00:00|9628.1|9622.1|9581.6|9558.2|9639.1|9633.1|9568.6|9545.2|15019
1600678800000|2020-09-21 09:00:00|9581.8|9558.4|9600.1|9594.1|9630.6|9624.6|9577.5|9554.1|2221
1600682400000|2020-09-21 10:00:00|9600.6|9594.6|9604.6|9598.6|9614.6|9608.6|9594.1|9588.1|1653
1600686000000|2020-09-21 11:00:00|9605.1|9599.1|9591.1|9585.1|9608.6|9602.6|9583.6|9577.6|1466
1600689600000|2020-09-21 12:00:00|9589.6|9583.6|9567.1|9561.1|9591.6|9585.6|9548.6|9542.6|1593
1600693200000|2020-09-21 13:00:00|9566.6|9560.6|9579.1|9573.1|9585.6|9579.6|9552.6|9546.6|2803
1600696800000|2020-09-21 14:00:00|9578.6|9572.6|9533.1|9527.1|9582.1|9576.1|9517.6|9511.6|3678
1600700400000|2020-09-21 15:00:00|9532.1|9526.1|9578.1|9572.1|9582.1|9576.1|9532.1|9526.1|6053
1600704000000|2020-09-21 16:00:00|9579.1|9573.1|9584.1|9578.1|9595.1|9589.1|9577.1|9571.1|1775
1600707600000|2020-09-21 17:00:00|9586.1|9580.1|9608.1|9602.1|9613.1|9607.1|9577.1|9571.1|1406
1600711200000|2020-09-21 18:00:00|9607.1|9601.1|9614.9|9591.5|9616.1|9610.1|9597.1|9591.1|1762
1600714800000|2020-09-21 19:00:00|9613.6|9590.2|9673|9649.6|9674.6|9651.2|9612.5|9589.1|0
1600718400000|2020-09-21 20:00:00|9674.1|9650.7|9679.4|9656|9690.3|9666.9|9672|9648.6|0
1600722000000|2020-09-21 21:00:00|9679.9|9656.5|9671.1|9647.7|9682.7|9659.3|9669.5|9646.1|0
1600725600000|2020-09-21 22:00:00|9674.9|9651.5|9680.9|9657.5|9683|9659.6|9670.2|9646.8|0
1600729200000|2020-09-21 23:00:00|9681.5|9658.1|9695.5|9672.1|9697|9673.6|9676.3|9652.9|0
1600732800000|2020-09-22 00:00:00|9695.2|9671.8|9684|9660.6|9712.3|9688.9|9672.8|9649.4|0
1600736400000|2020-09-22 01:00:00|9683.8|9660.4|9615.3|9609.3|9686.1|9662.7|9567.3|9561.3|16846
1600740000000|2020-09-22 02:00:00|9616.3|9610.3|9625.3|9619.3|9649.3|9643.3|9599.3|9593.3|11412
1600743600000|2020-09-22 03:00:00|9623.3|9617.3|9649.3|9643.3|9661.3|9655.3|9619.3|9613.3|11025
1600747200000|2020-09-22 04:00:00|9658.7|9635.3|9661.3|9637.9|9663.9|9640.5|9650.8|9627.4|0
1600750800000|2020-09-22 05:00:00|9663.7|9640.3|9603.3|9597.3|9664.7|9642.3|9603.3|9597.3|10669
1600754400000|2020-09-22 06:00:00|9604.3|9598.3|9579.3|9573.3|9620.3|9614.3|9566.3|9560.3|13831
1600758000000|2020-09-22 07:00:00|9578.3|9572.3|9588.3|9582.3|9592.3|9586.3|9549.3|9543.3|17662
1600761600000|2020-09-22 08:00:00|9587.9|9581.9|9581.3|9557.9|9592.9|9586.9|9566.1|9542.7|10693
1600765200000|2020-09-22 09:00:00|9581.2|9557.8|9594.4|9588.4|9606.4|9600.4|9576.5|9553.1|1143
1600768800000|2020-09-22 10:00:00|9593.9|9587.9|9605.4|9599.4|9613.4|9607.4|9589.4|9583.4|1286
1600772400000|2020-09-22 11:00:00|9605.9|9599.9|9590.4|9584.4|9617.9|9611.9|9586.4|9580.4|1293
1600776000000|2020-09-22 12:00:00|9590.9|9584.9|9594.9|9588.9|9603.4|9597.4|9585.4|9579.4|738
1600779600000|2020-09-22 13:00:00|9594.4|9588.4|9566.4|9560.4|9612.4|9606.4|9559.4|9553.4|2854
1600783200000|2020-09-22 14:00:00|9565.9|9559.9|9537.9|9531.9|9594.4|9588.4|9537.4|9531.4|2907
1600786800000|2020-09-22 15:00:00|9536.9|9530.9|9544.9|9538.9|9544.9|9538.9|9523.9|9517.9|2558
1600790400000|2020-09-22 16:00:00|9545.9|9539.9|9538.9|9532.9|9562.9|9556.9|9536.9|9530.9|1540
1600794000000|2020-09-22 17:00:00|9539.9|9533.9|9556.9|9550.9|9562.9|9556.9|9539.9|9533.9|634
1600797600000|2020-09-22 18:00:00|9557.9|9551.9|9561.7|9538.3|9567.9|9561.9|9548.9|9538.2|809
1600801200000|2020-09-22 19:00:00|9561.6|9538.2|9594.1|9570.7|9599.9|9576.5|9556|9532.6|0
1600804800000|2020-09-22 20:00:00|9594.6|9571.2|9590.5|9567.1|9595.2|9571.8|9581.2|9557.8|0
1600808400000|2020-09-22 21:00:00|9590.6|9567.2|9592.2|9568.8|9593.5|9570.1|9589.1|9565.7|0
1600812000000|2020-09-22 22:00:00|9594.5|9571.1|9578.5|9555.1|9597|9573.6|9577.3|9553.9|0
1600815600000|2020-09-22 23:00:00|9578.3|9554.9|9594.1|9570.7|9594.1|9570.7|9576.3|9552.9|0
1600819200000|2020-09-23 00:00:00|9593.6|9570.2|9574.7|9551.3|9604|9580.6|9574.4|9551|0
1600822800000|2020-09-23 01:00:00|9574.4|9551|9582|9576|9595|9589|9535|9529|17560
1600826400000|2020-09-23 02:00:00|9584|9578|9548|9542|9602|9596|9531|9525|15583
1600830000000|2020-09-23 03:00:00|9547|9541|9562|9556|9578|9572|9503|9497|14334
1600833600000|2020-09-23 04:00:00|9565.2|9541.8|9571.1|9547.7|9574.5|9551.1|9560.9|9537.5|2
1600837200000|2020-09-23 05:00:00|9571|9547.6|9574|9568|9581|9575|9554|9547.6|9792
1600840800000|2020-09-23 06:00:00|9575|9569|9550|9544|9575|9569|9537|9531|12479
1600844400000|2020-09-23 07:00:00|9549|9543|9565|9559|9569|9563|9529|9523|15154
1600848000000|2020-09-23 08:00:00|9564.1|9558.1|9577.1|9553.7|9580.6|9564.1|9531.1|9525.1|15186
1600851600000|2020-09-23 09:00:00|9575.6|9552.2|9561.6|9555.6|9583.1|9570.6|9557.6|9550.7|1211
1600855200000|2020-09-23 10:00:00|9561.1|9555.1|9555.1|9549.1|9561.1|9555.1|9548.1|9542.1|686
1600858800000|2020-09-23 11:00:00|9555.6|9549.6|9533.1|9527.1|9556.1|9550.1|9532.6|9526.6|566
1600862400000|2020-09-23 12:00:00|9532.6|9526.6|9529.6|9523.6|9540.6|9534.6|9521.6|9515.6|600
1600866000000|2020-09-23 13:00:00|9530.1|9524.1|9520.6|9514.6|9543.6|9537.6|9516.6|9510.6|2326
1600869600000|2020-09-23 14:00:00|9519.6|9513.6|9488.1|9482.1|9531.6|9525.6|9484.1|9478.1|2870
1600873200000|2020-09-23 15:00:00|9489.1|9483.1|9478.1|9472.1|9506.1|9500.1|9474.1|9468.1|2595
1600876800000|2020-09-23 16:00:00|9476.1|9470.1|9502.1|9496.1|9507.1|9501.1|9476.1|9470.1|955
1600880400000|2020-09-23 17:00:00|9503.1|9497.1|9495.1|9489.1|9508.1|9502.1|9493.1|9487.1|884
1600884000000|2020-09-23 18:00:00|9493.1|9487.1|9476.9|9453.5|9493.1|9487.1|9466.1|9453.5|1299
1600887600000|2020-09-23 19:00:00|9477.2|9453.8|9456.2|9432.8|9493.9|9470.5|9450.1|9426.7|0
1600891200000|2020-09-23 20:00:00|9455.2|9431.8|9465.8|9442.4|9468.9|9445.5|9453.6|9430.2|0
1600894800000|2020-09-23 21:00:00|9465.9|9442.5|9460.9|9437.5|9466.6|9443.2|9457.4|9434|0
1600898400000|2020-09-23 22:00:00|9460.2|9436.8|9459.2|9435.8|9473.7|9450.3|9455.8|9432.4|0
1600902000000|2020-09-23 23:00:00|9459.7|9436.3|9431.9|9408.5|9465.1|9441.7|9420.4|9397|0
1600905600000|2020-09-24 00:00:00|9431.6|9408.2|9486.3|9462.9|9487.4|9464|9425.5|9402.1|0
1600909200000|2020-09-24 01:00:00|9485.6|9462.2|9381.4|9375.4|9498.2|9482.4|9371.4|9365.4|28522
1600912800000|2020-09-24 02:00:00|9380.4|9374.4|9381.4|9375.4|9477.4|9471.4|9366.4|9360.4|37310
1600916400000|2020-09-24 03:00:00|9380.4|9374.4|9378.4|9372.4|9402.4|9396.4|9368.4|9362.4|14737
1600920000000|2020-09-24 04:00:00|9395.8|9372.2|9369.9|9346.5|9404.4|9381|9364.2|9340.8|2
1600923600000|2020-09-24 05:00:00|9368.4|9345|9394.4|9388.4|9395.4|9389.4|9341.4|9335.4|16263
1600927200000|2020-09-24 06:00:00|9395.4|9389.4|9370.4|9364.4|9406.4|9400.4|9362.4|9356.4|13587
1600930800000|2020-09-24 07:00:00|9369.4|9363.4|9396.4|9390.4|9397.4|9391.4|9369.4|9363.4|18296
1600934400000|2020-09-24 08:00:00|9395.4|9389.4|9370.6|9347.2|9398.4|9392.4|9350.4|9337|50051
1600938000000|2020-09-24 09:00:00|9370.7|9347.3|9359.9|9353.9|9370.9|9361.9|9349.9|9331.7|1743
1600941600000|2020-09-24 10:00:00|9360.9|9354.9|9371.9|9365.9|9384.4|9378.4|9360.4|9354.4|950
1600945200000|2020-09-24 11:00:00|9371.4|9365.4|9361.4|9355.4|9378.9|9372.9|9354.9|9348.9|984
1600948800000|2020-09-24 12:00:00|9361.9|9355.9|9331.9|9325.9|9367.4|9361.4|9320.9|9314.9|2068
1600952400000|2020-09-24 13:00:00|9331.4|9325.4|9366.4|9360.4|9378.9|9372.9|9318.9|9312.9|3922
1600956000000|2020-09-24 14:00:00|9366.9|9360.9|9367.4|9361.4|9393.4|9387.4|9342.4|9336.4|3220
1600959600000|2020-09-24 15:00:00|9366.4|9360.4|9390.4|9384.4|9394.4|9388.4|9354.4|9348.4|2736
1600963200000|2020-09-24 16:00:00|9392.4|9386.4|9400.4|9394.4|9404.4|9398.4|9376.4|9370.4|2462
1600966800000|2020-09-24 17:00:00|9401.4|9395.4|9419.4|9413.4|9433.4|9427.4|9399.4|9393.4|2281
1600970400000|2020-09-24 18:00:00|9422.4|9416.4|9410.3|9386.9|9428.4|9422.4|9400.4|9386.9|1060
1600974000000|2020-09-24 19:00:00|9410.4|9387|9410.7|9387.3|9426.2|9402.8|9388.8|9365.4|0
1600977600000|2020-09-24 20:00:00|9411.8|9388.4|9422.9|9399.5|9428.3|9404.9|9407.7|9384.3|0
1600981200000|2020-09-24 21:00:00|9422.8|9399.4|9426.4|9403|9427.2|9403.8|9421.7|9398.3|0
1600984800000|2020-09-24 22:00:00|9427.8|9404.4|9434.9|9411.5|9443|9419.6|9426.3|9402.9|0
1600988400000|2020-09-24 23:00:00|9434.4|9411|9449.5|9426.1|9453|9429.6|9433.7|9410.3|0
1600992000000|2020-09-25 00:00:00|9449|9425.6|9453.7|9430.3|9457.7|9434.3|9440.1|9416.7|0
1600995600000|2020-09-25 01:00:00|9454.4|9431|9411.6|9405.6|9458.9|9448.6|9397.6|9391.6|27763
1600999200000|2020-09-25 02:00:00|9412.6|9406.6|9394.6|9388.6|9447.6|9441.6|9386.6|9380.6|30769
1601002800000|2020-09-25 03:00:00|9395.6|9389.6|9347.6|9341.6|9410.6|9404.6|9330.6|9324.6|32605
1601006400000|2020-09-25 04:00:00|9360.9|9337.5|9373.6|9350.2|9374.2|9350.8|9358.1|9334.7|0
1601010000000|2020-09-25 05:00:00|9373.3|9349.9|9328.6|9322.6|9394.6|9388.6|9325.6|9319.6|18066
1601013600000|2020-09-25 06:00:00|9329.6|9323.6|9333.6|9327.6|9337.6|9331.6|9283.6|9277.6|16335
1601017200000|2020-09-25 07:00:00|9332.6|9326.6|9304.6|9298.6|9342.6|9336.6|9297.6|9291.6|33307
1601020800000|2020-09-25 08:00:00|9305.6|9299.6|9307.7|9284.3|9318.6|9312.6|9279.6|9267.2|53613
1601024400000|2020-09-25 09:00:00|9308|9284.6|9270.1|9264.1|9316.8|9293.4|9265.6|9259.6|4568
1601028000000|2020-09-25 10:00:00|9269.1|9263.1|9224.1|9218.1|9271.6|9265.6|9221.1|9215.1|2063
1601031600000|2020-09-25 11:00:00|9224.6|9218.6|9254.1|9248.1|9257.1|9251.1|9215.1|9209.1|978
1601035200000|2020-09-25 12:00:00|9253.1|9247.1|9271.1|9265.1|9275.1|9269.1|9252.1|9246.1|1463
1601038800000|2020-09-25 13:00:00|9270.1|9264.1|9248.6|9242.6|9270.1|9264.1|9233.1|9227.1|2892
1601042400000|2020-09-25 14:00:00|9248.1|9242.1|9238.6|9232.6|9256.1|9250.1|9206.1|9200.1|3347
1601046000000|2020-09-25 15:00:00|9241.6|9235.6|9237.6|9231.6|9264.6|9258.6|9225.6|9219.6|4171
1601049600000|2020-09-25 16:00:00|9236.6|9230.6|9261.6|9255.6|9261.6|9255.6|9236.6|9230.6|1134
1601053200000|2020-09-25 17:00:00|9260.6|9254.6|9268.6|9262.6|9271.6|9265.6|9255.6|9249.6|657
1601056800000|2020-09-25 18:00:00|9266.6|9260.6|9291|9267.6|9291|9281.6|9266.6|9260.6|847
1601060400000|2020-09-25 19:00:00|9291.6|9268.2|9323.7|9300.3|9330|9306.6|9289.2|9265.8|1
1601064000000|2020-09-25 20:00:00|9322.7|9299.3|9317.5|9294.1|9327.9|9304.5|9315.3|9291.9|0
1601244000000|2020-09-27 22:00:00|9339.2|9315.8|9343.9|9320.5|9344.4|9321|9334.7|9311.3|0
1601247600000|2020-09-27 23:00:00|9344.4|9321|9340.4|9317|9345.3|9321.9|9338.4|9315|0
1601251200000|2020-09-28 00:00:00|9340.1|9316.7|9330.3|9306.9|9343.8|9320.4|9330|9306.6|0
1601254800000|2020-09-28 01:00:00|9331.7|9308.3|9374.1|9368.1|9396.1|9390.1|9318.1|9300.5|24612
1601258400000|2020-09-28 02:00:00|9375.1|9369.1|9364.1|9358.1|9388.1|9382.1|9350.1|9344.1|12137
1601262000000|2020-09-28 03:00:00|9365.1|9359.1|9355.1|9349.1|9367.1|9361.1|9339.1|9333.1|13735
1601265600000|2020-09-28 04:00:00|9362.1|9338.7|9361.8|9338.4|9367|9343.6|9358.4|9335|1
1601269200000|2020-09-28 05:00:00|9362.1|9338.7|9387.1|9381.1|9407.1|9401.1|9353.1|9338.7|19473
1601272800000|2020-09-28 06:00:00|9388.1|9382.1|9372.1|9366.1|9391.1|9385.1|9368.1|9362.1|10843
1601276400000|2020-09-28 07:00:00|9370.1|9364.1|9393.1|9387.1|9401.1|9395.1|9364.1|9358.1|22269
1601280000000|2020-09-28 08:00:00|9389.7|9383.7|9361.2|9337.8|9389.7|9383.7|9355.9|9332.5|18918
1601283600000|2020-09-28 09:00:00|9361|9337.6|9382.7|9376.7|9390.7|9384.7|9361|9337.6|1890
1601287200000|2020-09-28 10:00:00|9383.2|9377.2|9406.2|9400.2|9411.2|9405.2|9380.2|9374.2|1408
1601290800000|2020-09-28 11:00:00|9405.7|9399.7|9415.2|9409.2|9416.7|9410.7|9401.2|9395.2|1577
1601294400000|2020-09-28 12:00:00|9415.7|9409.7|9417.7|9411.7|9423.2|9417.2|9411.2|9405.2|1132
1601298000000|2020-09-28 13:00:00|9418.2|9412.2|9416.7|9410.7|9428.2|9422.2|9409.2|9403.2|1880
1601301600000|2020-09-28 14:00:00|9417.2|9411.2|9408.7|9402.7|9423.7|9417.7|9402.7|9396.7|1920
1601305200000|2020-09-28 15:00:00|9409.7|9403.7|9409.7|9403.7|9416.7|9410.7|9406.7|9400.7|2496
1601308800000|2020-09-28 16:00:00|9408.7|9402.7|9414.7|9408.7|9415.7|9409.7|9400.7|9394.7|706
1601312400000|2020-09-28 17:00:00|9413.7|9407.7|9422.7|9416.7|9428.7|9422.7|9412.7|9406.7|913
1601316000000|2020-09-28 18:00:00|9423.7|9417.7|9444.8|9421.4|9444.8|9436.7|9418.7|9412.7|1402
1601319600000|2020-09-28 19:00:00|9444.1|9420.7|9447.8|9424.4|9447.8|9424.4|9430.6|9407.2|0
1601323200000|2020-09-28 20:00:00|9449.2|9425.8|9458.1|9434.7|9463.9|9440.5|9441.3|9417.9|0
1601326800000|2020-09-28 21:00:00|9457.2|9433.8|9459.1|9435.7|9459.1|9435.7|9456.3|9432.9|0
1601330400000|2020-09-28 22:00:00|9457.4|9434|9461.4|9438|9468.8|9445.4|9455.9|9432.5|0
1601334000000|2020-09-28 23:00:00|9460.9|9437.5|9468.8|9445.4|9470.3|9446.9|9460.9|9437.5|0
1601337600000|2020-09-29 00:00:00|9468.3|9444.9|9470.3|9446.9|9472.7|9449.3|9460.5|9437.1|0
1601341200000|2020-09-29 01:00:00|9470.5|9447.1|9398|9392|9474.7|9452|9380|9374|17890
1601344800000|2020-09-29 02:00:00|9399|9393|9356|9350|9409|9403|9346|9340|12740
1601348400000|2020-09-29 03:00:00|9357|9351|9331|9325|9358|9352|9318|9312|8829
1601352000000|2020-09-29 04:00:00|9339.9|9316.5|9355.2|9331.8|9356.4|9333|9339.9|9316.5|0
1601355600000|2020-09-29 05:00:00|9357.8|9334.4|9310|9304|9357.8|9349|9278|9272|15782
1601359200000|2020-09-29 06:00:00|9312|9306|9299|9293|9335|9329|9285|9279|10165
1601362800000|2020-09-29 07:00:00|9298|9292|9293|9287|9301|9295|9256|9250|13822
1601366400000|2020-09-29 08:00:00|9292.2|9286.2|9307.9|9284.5|9317.5|9306.2|9278.2|9272.2|8587
1601370000000|2020-09-29 09:00:00|9307.8|9284.4|9311.2|9305.2|9314.9|9306.7|9295.2|9279.9|1488
1601373600000|2020-09-29 10:00:00|9311.7|9305.7|9312.7|9306.7|9317.7|9311.7|9306.7|9300.7|420
1601377200000|2020-09-29 11:00:00|9313.2|9307.2|9319.7|9313.7|9323.7|9317.7|9311.7|9305.7|1390
1601380800000|2020-09-29 12:00:00|9320.2|9314.2|9327.7|9321.7|9328.7|9322.7|9312.7|9306.7|1156
1601384400000|2020-09-29 13:00:00|9328.7|9322.7|9338.2|9332.2|9349.2|9343.2|9323.7|9317.7|2125
1601388000000|2020-09-29 14:00:00|9338.7|9332.7|9343.2|9337.2|9348.7|9342.7|9328.7|9322.7|2657
1601391600000|2020-09-29 15:00:00|9342.2|9336.2|9344.2|9338.2|9353.2|9347.2|9332.2|9326.2|1417
1601395200000|2020-09-29 16:00:00|9345.2|9339.2|9348.2|9342.2|9353.2|9347.2|9330.2|9324.2|1188
1601398800000|2020-09-29 17:00:00|9349.2|9343.2|9373.2|9367.2|9373.2|9367.2|9337.2|9331.2|990
1601402400000|2020-09-29 18:00:00|9372.2|9366.2|9380.6|9357.2|9383.2|9377.2|9369.2|9357.1|1030
1601406000000|2020-09-29 19:00:00|9380.3|9356.9|9363.6|9340.2|9385.4|9362|9363.6|9340.2|0
1601409600000|2020-09-29 20:00:00|9364.1|9340.7|9373.7|9350.3|9389.2|9365.8|9363.1|9339.7|0
1601413200000|2020-09-29 21:00:00|9373.3|9349.9|9371.5|9348.1|9373.3|9349.9|9370.8|9347.4|0
1601416800000|2020-09-29 22:00:00|9372.7|9349.3|9384.3|9360.9|9389|9365.6|9369.7|9346.3|0
1601420400000|2020-09-29 23:00:00|9383.8|9360.4|9387.2|9363.8|9390.7|9367.3|9383.8|9360.4|0
1601424000000|2020-09-30 00:00:00|9386.8|9363.4|9378.2|9354.8|9395.1|9371.7|9374.4|9351|0
1601427600000|2020-09-30 01:00:00|9378|9354.6|9421.4|9415.4|9437.4|9431.4|9370.4|9353.2|15488
1601431200000|2020-09-30 02:00:00|9420.4|9414.4|9493.4|9487.4|9544.4|9538.4|9417.4|9411.4|22169
1601434800000|2020-09-30 03:00:00|9494.4|9488.4|9439.4|9433.4|9497.4|9491.4|9418.4|9412.4|12029
1601438400000|2020-09-30 04:00:00|9446.4|9423|9432.8|9409.4|9450.6|9427.2|9416.5|9393.1|0
1601442000000|2020-09-30 05:00:00|9432.3|9408.9|9364.4|9358.4|9451.4|9445.4|9364.4|9358.4|11120
1601445600000|2020-09-30 06:00:00|9363.4|9357.4|9389.4|9383.4|9403.4|9397.4|9345.4|9339.4|11277
1601449200000|2020-09-30 07:00:00|9388.4|9382.4|9407.4|9401.4|9430.4|9424.4|9380.4|9374.4|14668
1601452800000|2020-09-30 08:00:00|9405.4|9399.4|9397.8|9374.4|9405.4|9399.4|9377.4|9357.8|12387
1601456400000|2020-09-30 09:00:00|9397.4|9374|9381.4|9375.4|9398.4|9377.4|9362.9|9355.8|1212
1601460000000|2020-09-30 10:00:00|9380.9|9374.9|9397.9|9391.9|9409.9|9403.9|9361.9|9355.9|997
1601463600000|2020-09-30 11:00:00|9397.4|9391.4|9398.4|9392.4|9405.9|9399.9|9393.9|9387.9|297
1601467200000|2020-09-30 12:00:00|9398.9|9392.9|9415.4|9409.4|9420.9|9414.9|9388.4|9382.4|782
1601470800000|2020-09-30 13:00:00|9415.9|9409.9|9470.9|9464.9|9472.9|9466.9|9411.4|9405.4|3246
1601474400000|2020-09-30 14:00:00|9471.9|9465.9|9493.4|9487.4|9506.9|9500.9|9463.9|9457.9|4237
1601478000000|2020-09-30 15:00:00|9492.4|9486.4|9479.4|9473.4|9500.4|9494.4|9463.4|9457.4|3778
1601481600000|2020-09-30 16:00:00|9478.4|9472.4|9491.4|9485.4|9507.4|9501.4|9478.4|9472.4|1471
1601485200000|2020-09-30 17:00:00|9492.4|9486.4|9501.4|9495.4|9501.4|9495.4|9474.4|9468.4|1007
1601488800000|2020-09-30 18:00:00|9499.4|9493.4|9515.7|9492.3|9516.4|9503.4|9478.4|9472.4|2365
1601492400000|2020-09-30 19:00:00|9515.1|9491.7|9500.9|9477.5|9527.3|9503.9|9472.8|9449.4|0
1601496000000|2020-09-30 20:00:00|9501.4|9478|9480.3|9456.9|9506.8|9483.4|9471.6|9448.2|0
1601499600000|2020-09-30 21:00:00|9480.1|9456.7|9488.1|9464.7|9490.1|9466.7|9480.1|9456.7|0
1601503200000|2020-09-30 22:00:00|9494.2|9470.8|9518|9494.6|9518.5|9495.1|9491.5|9468.1|0
1601506800000|2020-09-30 23:00:00|9518.3|9494.9|9525.7|9502.3|9526.2|9502.8|9516|9492.6|0
1601510400000|2020-10-01 00:00:00|9526.2|9502.8|9518.8|9495.4|9533.2|9509.8|9514.6|9491.2|0
1601514000000|2020-10-01 01:00:00|9518.5|9495.1|9556.9|9533.5|9559.3|9535.9|9517.2|9493.8|0
1601517600000|2020-10-01 02:00:00|9557|9533.6|9552.4|9529|9562.1|9538.7|9548.7|9525.3|0
1601521200000|2020-10-01 03:00:00|9552.6|9529.2|9543.8|9520.4|9555.2|9531.8|9539.1|9515.7|0
1601524800000|2020-10-01 04:00:00|9543.6|9520.2|9546.3|9522.9|9554.8|9531.4|9539.6|9516.2|0
1601528400000|2020-10-01 05:00:00|9543|9519.6|9553.4|9530|9555.1|9531.7|9535.9|9512.5|0
1601532000000|2020-10-01 06:00:00|9551.9|9528.5|9571.1|9547.7|9576.8|9553.4|9549.6|9526.2|0
1601535600000|2020-10-01 07:00:00|9568.1|9544.7|9545.8|9522.4|9580.9|9557.5|9537.9|9514.5|0
1601539200000|2020-10-01 08:00:00|9546|9522.6|9509.2|9485.8|9556.1|9532.7|9507.3|9483.9|0
1601542800000|2020-10-01 09:00:00|9509.1|9485.7|9548.8|9525.4|9550.5|9527.1|9507.1|9483.7|0
1601546400000|2020-10-01 10:00:00|9549|9525.6|9538.2|9514.8|9557.9|9534.5|9529.4|9506|0
1601550000000|2020-10-01 11:00:00|9538.1|9514.7|9558.9|9535.5|9563.5|9540.1|9535.1|9511.7|0
1601553600000|2020-10-01 12:00:00|9560.4|9537|9530.4|9507|9561.2|9537.8|9528.9|9505.5|0
1601557200000|2020-10-01 13:00:00|9528.9|9505.5|9513.2|9489.8|9537.8|9514.4|9505.3|9481.9|0
1601560800000|2020-10-01 14:00:00|9511.9|9488.5|9516.9|9493.5|9524|9500.6|9489.8|9466.4|0
1601564400000|2020-10-01 15:00:00|9517|9493.6|9536.6|9513.2|9538.8|9515.4|9503.7|9480.3|0
1601568000000|2020-10-01 16:00:00|9536.5|9513.1|9532.4|9509|9537.7|9514.3|9512.6|9489.2|0
1601571600000|2020-10-01 17:00:00|9532.5|9509.1|9525.8|9502.4|9544.5|9521.1|9522.2|9498.8|0
1601575200000|2020-10-01 18:00:00|9526|9502.6|9550.8|9527.4|9555.3|9531.9|9512.9|9489.5|0
1601578800000|2020-10-01 19:00:00|9550.7|9527.3|9545.6|9522.2|9556.3|9532.9|9519.4|9496|0
1601582400000|2020-10-01 20:00:00|9544.1|9520.7|9540.7|9517.3|9554|9530.6|9537.4|9514|0
1601586000000|2020-10-01 21:00:00|9540.8|9517.4|9542.2|9518.8|9543.7|9520.3|9540.3|9516.9|0
1601589600000|2020-10-01 22:00:00|9541.4|9518|9548.7|9525.3|9554|9530.6|9529.2|9505.8|0
1601593200000|2020-10-01 23:00:00|9548.9|9525.5|9539.7|9516.3|9549.7|9526.3|9535.8|9512.4|0
1601596800000|2020-10-02 00:00:00|9539.3|9515.9|9517|9493.6|9549.4|9526|9511.6|9488.2|0
1601600400000|2020-10-02 01:00:00|9517.3|9493.9|9518.6|9495.2|9529.4|9506|9515.5|9492.1|0
1601604000000|2020-10-02 02:00:00|9517.9|9494.5|9512.2|9488.8|9523.9|9500.5|9505|9481.6|0
1601607600000|2020-10-02 03:00:00|9512.4|9489|9533.4|9510|9533.4|9510|9508.2|9484.8|0
1601611200000|2020-10-02 04:00:00|9533.5|9510.1|9492.7|9469.3|9535.4|9512|9487.4|9464|0
1601614800000|2020-10-02 05:00:00|9480.8|9457.4|9434|9410.6|9481|9457.6|9410.5|9387.1|0
1601618400000|2020-10-02 06:00:00|9433.8|9410.4|9408.4|9385|9455.4|9432|9399.8|9376.4|0
1601622000000|2020-10-02 07:00:00|9409.9|9386.5|9461.5|9438.1|9462|9438.6|9383.3|9359.9|0
1601625600000|2020-10-02 08:00:00|9460.8|9437.4|9471.1|9447.7|9479|9455.6|9450.4|9427|0
1601629200000|2020-10-02 09:00:00|9470.8|9447.4|9428.4|9405|9485.4|9462|9424.4|9401|0
1601632800000|2020-10-02 10:00:00|9428.2|9404.8|9451.8|9428.4|9459|9435.6|9412.6|9389.2|0
1601636400000|2020-10-02 11:00:00|9452|9428.6|9430.6|9407.2|9458.4|9435|9426.9|9403.5|0
1601640000000|2020-10-02 12:00:00|9430|9406.6|9435.4|9412|9462.3|9438.9|9428.2|9404.8|0
1601643600000|2020-10-02 13:00:00|9435.6|9412.2|9505.4|9482|9513.3|9489.9|9413.7|9390.3|0
1601647200000|2020-10-02 14:00:00|9505.3|9481.9|9514.1|9490.7|9540.1|9516.7|9503.6|9480.2|0
1601650800000|2020-10-02 15:00:00|9514|9490.6|9504.7|9481.3|9542.6|9519.2|9503.4|9480|0
1601654400000|2020-10-02 16:00:00|9504.5|9481.1|9522.7|9499.3|9542.5|9519.1|9485.9|9462.5|0
1601658000000|2020-10-02 17:00:00|9522.8|9499.4|9494.2|9470.8|9530.6|9507.2|9484.7|9461.3|0
1601661600000|2020-10-02 18:00:00|9494.1|9470.7|9500.9|9477.5|9514.2|9490.8|9492.6|9469.2|0
1601665200000|2020-10-02 19:00:00|9501|9477.6|9483.5|9460.1|9505.8|9482.4|9480.4|9457|0
1601668800000|2020-10-02 20:00:00|9483|9459.6|9496.6|9473.2|9503.1|9479.7|9476.5|9453.1|0
1601672400000|2020-10-02 21:00:00|9496.7|9473.3|9496.7|9473.3|9496.7|9473.3|9496.7|9473.3|0
1601848800000|2020-10-04 22:00:00|9505.9|9482.5|9508.3|9484.9|9512.6|9489.2|9494.2|9470.8|0
1601852400000|2020-10-04 23:00:00|9508.6|9485.2|9519.9|9496.5|9523.2|9499.8|9505.3|9481.9|0
1601856000000|2020-10-05 00:00:00|9519.7|9496.3|9515.5|9492.1|9537.1|9513.7|9507.8|9484.4|0
1601859600000|2020-10-05 01:00:00|9515.7|9492.3|9423.2|9417.2|9569.2|9563.2|9399.2|9393.2|19445
1601863200000|2020-10-05 02:00:00|9424.2|9418.2|9465.2|9459.2|9473.2|9467.2|9410.2|9404.2|10532
1601866800000|2020-10-05 03:00:00|9464.2|9458.2|9452.2|9446.2|9474.2|9468.2|9450.2|9444.2|5221
1601870400000|2020-10-05 04:00:00|9460.9|9437.5|9469.3|9445.9|9472.6|9449.2|9458|9434.6|0
1601874000000|2020-10-05 05:00:00|9469.5|9446.1|9477.2|9471.2|9486.2|9480.2|9443.2|9437.2|8101
1601877600000|2020-10-05 06:00:00|9478.2|9472.2|9459.2|9453.2|9478.2|9472.2|9439.2|9433.2|6212
1601881200000|2020-10-05 07:00:00|9458.2|9452.2|9433.2|9427.2|9463.2|9457.2|9422.2|9416.2|10883
1601884800000|2020-10-05 08:00:00|9434.2|9428.2|9464.8|9441.4|9473.4|9450|9423.2|9417.2|9872
1601888400000|2020-10-05 09:00:00|9464.7|9441.3|9460.2|9454.2|9472.4|9455.7|9445.7|9436.2|664
1601892000000|2020-10-05 10:00:00|9459.7|9453.7|9463.2|9457.2|9464.7|9458.7|9446.7|9440.7|381
1601895600000|2020-10-05 11:00:00|9463.7|9457.7|9456.7|9450.7|9468.7|9462.7|9456.7|9450.7|133
1601899200000|2020-10-05 12:00:00|9457.2|9451.2|9465.7|9459.7|9467.2|9461.2|9451.7|9445.7|604
1601902800000|2020-10-05 13:00:00|9466.2|9460.2|9479.2|9473.2|9489.7|9483.7|9461.7|9455.7|1675
1601906400000|2020-10-05 14:00:00|9479.7|9473.7|9496.2|9490.2|9499.7|9493.7|9479.7|9473.7|1684
1601910000000|2020-10-05 15:00:00|9497.2|9491.2|9491.2|9485.2|9505.2|9499.2|9486.2|9480.2|2251
1601913600000|2020-10-05 16:00:00|9492.2|9486.2|9486.2|9480.2|9496.2|9490.2|9486.2|9480.2|602
1601917200000|2020-10-05 17:00:00|9488.2|9482.2|9478.2|9472.2|9490.2|9484.2|9475.2|9469.2|506
1601920800000|2020-10-05 18:00:00|9476.2|9470.2|9501.6|9478.2|9501.6|9483.2|9475.2|9469.2|283
1601924400000|2020-10-05 19:00:00|9501.5|9478.1|9533.9|9510.5|9536.4|9513|9497.5|9474.1|0
1601928000000|2020-10-05 20:00:00|9534.3|9510.9|9524.3|9500.9|9535.3|9511.9|9524|9500.6|0
1601931600000|2020-10-05 21:00:00|9524.5|9501.1|9525.2|9501.8|9527|9503.6|9523.8|9500.4|0
1601935200000|2020-10-05 22:00:00|9526.2|9502.8|9531.7|9508.3|9533.7|9510.3|9525.3|9501.9|0
1601938800000|2020-10-05 23:00:00|9532.2|9508.8|9518.2|9494.8|9532.7|9509.3|9513.3|9489.9|0
1601942400000|2020-10-06 00:00:00|9518.7|9495.3|9523.9|9500.5|9530.3|9506.9|9507.9|9484.5|0
1601946000000|2020-10-06 01:00:00|9524.1|9500.7|9519.5|9513.5|9542.5|9536.5|9470.5|9464.5|10844
1601949600000|2020-10-06 02:00:00|9520.5|9514.5|9515.5|9509.5|9560.5|9554.5|9507.5|9501.5|9757
1601953200000|2020-10-06 03:00:00|9514.5|9508.5|9529.5|9523.5|9536.5|9530.5|9502.5|9496.5|4548
1601956800000|2020-10-06 04:00:00|9534.5|9511.1|9533.7|9510.3|9539.4|9516|9529.8|9506.4|0
1601960400000|2020-10-06 05:00:00|9531.8|9508.4|9538.5|9532.5|9540.5|9534.5|9515.5|9508.4|4907
1601964000000|2020-10-06 06:00:00|9539.5|9533.5|9524.5|9518.5|9542.5|9536.5|9522.5|9516.5|6532
1601967600000|2020-10-06 07:00:00|9523.5|9517.5|9526.5|9520.5|9536.5|9530.5|9499.5|9493.5|9910
1601971200000|2020-10-06 08:00:00|9527.5|9521.5|9536.9|9513.5|9538.5|9532.5|9512.5|9500.4|7336
1601974800000|2020-10-06 09:00:00|9536.8|9513.4|9518|9512|9544.6|9521.2|9514.5|9508.5|1686
1601978400000|2020-10-06 10:00:00|9517.5|9511.5|9519.5|9513.5|9524.5|9518.5|9509.5|9503.5|810
1601982000000|2020-10-06 11:00:00|9520|9514|9544.5|9538.5|9547|9541|9518|9512|355
1601985600000|2020-10-06 12:00:00|9545|9539|9552|9546|9557|9551|9540|9534|573
1601989200000|2020-10-06 13:00:00|9552.5|9546.5|9549.5|9543.5|9566|9560|9532|9526|2324
1601992800000|2020-10-06 14:00:00|9549|9543|9564.5|9558.5|9583.5|9577.5|9544.5|9538.5|3033
1601996400000|2020-10-06 15:00:00|9565.5|9559.5|9558.5|9552.5|9577.5|9571.5|9552.5|9546.5|2486
1602000000000|2020-10-06 16:00:00|9556.5|9550.5|9569.5|9563.5|9571.5|9565.5|9550.5|9544.5|1223
1602003600000|2020-10-06 17:00:00|9568.5|9562.5|9578.5|9572.5|9579.5|9573.5|9566.5|9560.5|1289
1602007200000|2020-10-06 18:00:00|9576.5|9570.5|9574.8|9551.4|9592.5|9586.5|9528.5|9522.5|2933
1602010800000|2020-10-06 19:00:00|9574.6|9551.2|9536.1|9512.7|9574.9|9551.5|9534.4|9511|0
1602014400000|2020-10-06 20:00:00|9536.9|9513.5|9505.7|9482.3|9549.1|9525.7|9500.2|9476.8|0
1602018000000|2020-10-06 21:00:00|9506|9482.6|9513.3|9489.9|9513.4|9490|9505.3|9481.9|0
1602021600000|2020-10-06 22:00:00|9512.7|9489.3|9513.2|9489.8|9529.4|9506|9503|9479.6|0
1602025200000|2020-10-06 23:00:00|9512.4|9489|9530.1|9506.7|9534.6|9511.2|9510.2|9486.8|0
1602028800000|2020-10-07 00:00:00|9530.6|9507.2|9538|9514.6|9542.7|9519.3|9527.1|9503.7|0
1602032400000|2020-10-07 01:00:00|9537.2|9513.8|9584.7|9578.7|9588.7|9582.7|9489.7|9483.7|12649
1602036000000|2020-10-07 02:00:00|9586.7|9580.7|9557.7|9551.7|9607.7|9601.7|9555.7|9549.7|12362
1602039600000|2020-10-07 03:00:00|9556.7|9550.7|9566.7|9560.7|9578.7|9572.7|9552.7|9546.7|4351
1602043200000|2020-10-07 04:00:00|9576.2|9552.8|9582.3|9558.9|9583.1|9559.7|9573.9|9550.5|1
1602046800000|2020-10-07 05:00:00|9582.6|9559.2|9604.7|9598.7|9624.7|9618.7|9574.7|9558.3|7642
1602050400000|2020-10-07 06:00:00|9603.7|9597.7|9634.7|9628.7|9636.7|9630.7|9597.7|9591.7|5829
1602054000000|2020-10-07 07:00:00|9636.7|9630.7|9636.7|9630.7|9647.7|9641.7|9616.7|9610.7|12063
1602057600000|2020-10-07 08:00:00|9637.7|9631.7|9635.4|9612|9643.7|9637.7|9610.7|9598.3|9456
1602061200000|2020-10-07 09:00:00|9635.6|9612.2|9626.2|9620.2|9635.9|9625.2|9619.2|9599.1|1167
1602064800000|2020-10-07 10:00:00|9625.7|9619.7|9626.2|9620.2|9628.2|9622.2|9615.7|9609.7|490
1602068400000|2020-10-07 11:00:00|9625.2|9619.2|9631.7|9625.7|9633.7|9627.7|9618.7|9612.7|605
1602072000000|2020-10-07 12:00:00|9631.2|9625.2|9637.2|9631.2|9641.2|9635.2|9628.2|9622.2|667
1602075600000|2020-10-07 13:00:00|9637.7|9631.7|9641.7|9635.7|9649.7|9643.7|9633.7|9627.7|1497
1602079200000|2020-10-07 14:00:00|9642.2|9636.2|9642.7|9636.7|9644.2|9638.2|9628.2|9622.2|1668
1602082800000|2020-10-07 15:00:00|9641.7|9635.7|9654.7|9648.7|9662.7|9656.7|9640.7|9634.7|2561
1602086400000|2020-10-07 16:00:00|9653.7|9647.7|9640.7|9634.7|9656.7|9650.7|9603.7|9597.7|3087
1602090000000|2020-10-07 17:00:00|9641.7|9635.7|9651.7|9645.7|9663.7|9657.7|9639.7|9633.7|802
1602093600000|2020-10-07 18:00:00|9650.7|9644.7|9661.1|9637.7|9661.1|9654.7|9644.7|9637.7|606
1602097200000|2020-10-07 19:00:00|9661.8|9638.4|9650.9|9627.5|9669|9645.6|9650.8|9627.4|0
1602100800000|2020-10-07 20:00:00|9651.3|9627.9|9652.5|9629.1|9655.5|9632.1|9644.4|9621|0
1602104400000|2020-10-07 21:00:00|9652|9628.6|9653.4|9630|9654.3|9630.9|9651.5|9628.1|0
1602108000000|2020-10-07 22:00:00|9649|9625.6|9660|9636.6|9663|9639.6|9649|9625.6|0
1602111600000|2020-10-07 23:00:00|9659.7|9636.3|9667.2|9643.8|9669.7|9646.3|9655.6|9632.2|0
1602115200000|2020-10-08 00:00:00|9667.7|9644.3|9658.6|9635.2|9677.1|9653.7|9655.3|9631.9|0
1602118800000|2020-10-08 01:00:00|9658.3|9634.9|9588.8|9582.8|9662.8|9639.4|9554.8|9548.8|13840
1602122400000|2020-10-08 02:00:00|9587.8|9581.8|9551.8|9545.8|9593.8|9587.8|9538.8|9532.8|10166
1602126000000|2020-10-08 03:00:00|9550.8|9544.8|9548.8|9542.8|9570.8|9564.8|9537.8|9531.8|4974
1602129600000|2020-10-08 04:00:00|9558.4|9535|9559.6|9536.2|9560.8|9537.4|9549.8|9526.4|0
1602133200000|2020-10-08 05:00:00|9561.7|9538.3|9556.8|9550.8|9574.8|9568.8|9552.8|9538.2|3915
1602136800000|2020-10-08 06:00:00|9557.8|9551.8|9588.8|9582.8|9593.8|9587.8|9557.8|9551.8|5894
1602140400000|2020-10-08 07:00:00|9590.8|9584.8|9611.8|9605.8|9620.8|9614.8|9584.8|9578.8|7164
1602144000000|2020-10-08 08:00:00|9612.8|9606.8|9620.2|9596.8|9622|9613.8|9591.8|9576.1|7859
1602147600000|2020-10-08 09:00:00|9620|9596.6|9604.3|9598.3|9623.8|9603.3|9599.3|9590.7|533
1602151200000|2020-10-08 10:00:00|9603.8|9597.8|9612.8|9606.8|9625.3|9619.3|9603.3|9597.3|488
1602154800000|2020-10-08 11:00:00|9612.3|9606.3|9610.8|9604.8|9614.3|9608.3|9605.3|9599.3|515
1602158400000|2020-10-08 12:00:00|9611.3|9605.3|9614.8|9608.8|9618.8|9612.8|9597.3|9591.3|615
1602162000000|2020-10-08 13:00:00|9615.3|9609.3|9630.3|9624.3|9633.8|9627.8|9612.3|9606.3|1757
1602165600000|2020-10-08 14:00:00|9630.8|9624.8|9625.8|9619.8|9634.3|9628.3|9614.8|9608.8|1309
1602169200000|2020-10-08 15:00:00|9626.8|9620.8|9638.8|9632.8|9644.8|9638.8|9623.8|9617.8|1949
1602172800000|2020-10-08 16:00:00|9641.8|9635.8|9654.8|9648.8|9655.8|9649.8|9638.8|9632.8|1065
1602176400000|2020-10-08 17:00:00|9655.8|9649.8|9648.8|9642.8|9656.8|9650.8|9645.8|9639.8|304
1602180000000|2020-10-08 18:00:00|9647.8|9641.8|9659.2|9635.8|9660.8|9654.8|9647.8|9635.8|923
1602183600000|2020-10-08 19:00:00|9658.5|9635.1|9665.3|9641.9|9668.4|9645|9651.6|9628.2|0
1602187200000|2020-10-08 20:00:00|9663.8|9640.4|9683|9659.6|9684.1|9660.7|9660.7|9637.3|0
1602190800000|2020-10-08 21:00:00|9682.8|9659.4|9682.8|9659.4|9683|9659.6|9679.6|9656.2|0
1602194400000|2020-10-08 22:00:00|9685.1|9661.7|9696.7|9673.3|9703.1|9679.7|9683.3|9659.9|0
1602198000000|2020-10-08 23:00:00|9697|9673.6|9699.2|9675.8|9700.2|9676.8|9692.3|9668.9|0
1602201600000|2020-10-09 00:00:00|9698.7|9675.3|9680.5|9657.1|9702.6|9679.2|9675.3|9651.9|0
1602205200000|2020-10-09 01:00:00|9679.7|9656.3|9628|9622|9705|9699|9610|9604|15985
1602208800000|2020-10-09 02:00:00|9629|9623|9646|9640|9660|9654|9621|9615|8704
1602212400000|2020-10-09 03:00:00|9647|9641|9660|9654|9683|9677|9642|9636|6869
1602216000000|2020-10-09 04:00:00|9667.5|9644.1|9665.2|9641.8|9670.4|9647|9661.1|9637.7|1
1602219600000|2020-10-09 05:00:00|9665|9641.6|9644|9638|9665|9656|9636|9630|6721
1602223200000|2020-10-09 06:00:00|9643|9637|9609|9603|9645|9639|9588|9582|7358
1602226800000|2020-10-09 07:00:00|9610|9604|9612|9606|9629|9623|9607|9601|6892
1602230400000|2020-10-09 08:00:00|9614|9608|9598.4|9575|9621|9615|9587|9573.1|6241
1602234000000|2020-10-09 09:00:00|9598.2|9574.8|9601.5|9595.5|9605.5|9599.5|9590.5|9572.3|964
1602237600000|2020-10-09 10:00:00|9602|9596|9597.5|9591.5|9607.5|9601.5|9595.5|9589.5|666
1602241200000|2020-10-09 11:00:00|9597|9591|9612.5|9606.5|9614.5|9608.5|9595.5|9589.5|415
1602244800000|2020-10-09 12:00:00|9613|9607|9627.5|9621.5|9630.5|9624.5|9612.5|9606.5|823
1602248400000|2020-10-09 13:00:00|9627|9621|9636.5|9630.5|9638.5|9632.5|9620.5|9614.5|1706
1602252000000|2020-10-09 14:00:00|9636|9630|9671|9665|9671.5|9665.5|9633|9627|2551
1602255600000|2020-10-09 15:00:00|9672|9666|9696|9690|9697|9691|9668|9662|2554
1602259200000|2020-10-09 16:00:00|9697|9691|9691|9685|9698|9692|9682|9676|1384
1602262800000|2020-10-09 17:00:00|9690|9684|9687|9681|9693|9687|9686|9680|435
1602266400000|2020-10-09 18:00:00|9688|9682|9690.6|9667.2|9691|9685|9674|9667.2|817
1602270000000|2020-10-09 19:00:00|9690.5|9667.1|9692.1|9668.7|9695.4|9672|9686|9662.6|0
1602273600000|2020-10-09 20:00:00|9691.2|9667.8|9707.7|9684.3|9714.1|9690.7|9689.7|9666.3|0
1602453600000|2020-10-11 22:00:00|9667.8|9644.4|9679.3|9655.9|9683.7|9660.3|9666.4|9643|0
1602457200000|2020-10-11 23:00:00|9679.6|9656.2|9688.7|9665.3|9691.4|9668|9671|9647.6|0
1602460800000|2020-10-12 00:00:00|9689.2|9665.8|9677.8|9654.4|9689.2|9665.8|9673.7|9650.3|0
1602464400000|2020-10-12 01:00:00|9677.6|9654.2|9804.6|9798.6|9809.6|9803.6|9649.6|9635.3|19336
1602468000000|2020-10-12 02:00:00|9806.6|9800.6|9800.6|9794.6|9825.6|9819.6|9775.6|9769.6|14335
1602471600000|2020-10-12 03:00:00|9801.6|9795.6|9862.6|9856.6|9862.6|9856.6|9789.6|9783.6|11692
1602475200000|2020-10-12 04:00:00|9866.3|9842.9|9872|9848.6|9872.5|9849.1|9865.6|9842.2|0
1602478800000|2020-10-12 05:00:00|9862.6|9856.6|9886.6|9880.6|9905.6|9899.6|9849.6|9843.6|15035
1602482400000|2020-10-12 06:00:00|9887.6|9881.6|9863.6|9857.6|9898.6|9892.6|9862.6|9856.6|10303
1602486000000|2020-10-12 07:00:00|9864.6|9858.6|9862.6|9856.6|9873.6|9867.6|9849.6|9843.6|15633
1602489600000|2020-10-12 08:00:00|9861.6|9855.6|9858.6|9835.2|9894.6|9876.6|9852.6|9833.3|11405
1602493200000|2020-10-12 09:00:00|9857.1|9833.7|9854.1|9848.1|9875.1|9869.1|9849.1|9833.2|1195
1602496800000|2020-10-12 10:00:00|9854.6|9848.6|9868.6|9862.6|9871.1|9865.1|9851.1|9845.1|1012
1602500400000|2020-10-12 11:00:00|9869.1|9863.1|9870.1|9864.1|9875.1|9869.1|9862.1|9856.1|659
1602504000000|2020-10-12 12:00:00|9869.6|9863.6|9878.6|9872.6|9881.1|9875.1|9869.6|9863.6|411
1602507600000|2020-10-12 13:00:00|9878.1|9872.1|9871.1|9865.1|9880.1|9874.1|9858.1|9852.1|3004
1602511200000|2020-10-12 14:00:00|9870.6|9864.6|9894.6|9888.6|9895.1|9889.1|9865.6|9859.6|2075
1602514800000|2020-10-12 15:00:00|9895.6|9889.6|9886.6|9880.6|9912.6|9906.6|9884.6|9878.6|3002
1602518400000|2020-10-12 16:00:00|9884.6|9878.6|9906.6|9900.6|9907.6|9901.6|9883.6|9877.6|1505
1602522000000|2020-10-12 17:00:00|9905.6|9899.6|9902.6|9896.6|9913.6|9907.6|9896.6|9890.6|774
1602525600000|2020-10-12 18:00:00|9903.6|9897.6|9907.7|9884.3|9911.6|9905.6|9897.6|9884.3|1111
1602529200000|2020-10-12 19:00:00|9907.8|9884.4|9901.9|9878.5|9909.1|9885.7|9892.1|9868.7|0
1602532800000|2020-10-12 20:00:00|9901.4|9878|9914.7|9891.3|9920.3|9896.9|9897.5|9874.1|0
1602536400000|2020-10-12 21:00:00|9914.8|9891.4|9916.3|9892.9|9917.9|9894.5|9913.4|9890|0
1602540000000|2020-10-12 22:00:00|9916.9|9893.5|9913.4|9890|9922.7|9899.3|9911.9|9888.5|0
1602543600000|2020-10-12 23:00:00|9913.6|9890.2|9914.9|9891.5|9918.8|9895.4|9910.5|9887.1|0
1602547200000|2020-10-13 00:00:00|9915.4|9892|9895|9871.6|9916.8|9893.4|9886.3|9862.9|0
1602550800000|2020-10-13 01:00:00|9894.7|9871.3|9861|9837.6|9895.2|9871.8|9857.6|9834.2|0
1602554400000|2020-10-13 02:00:00|9861.3|9837.9|9858.5|9835.1|9863.5|9840.1|9844.1|9820.7|0
1602558000000|2020-10-13 03:00:00|9857|9833.6|9870|9846.6|9874.7|9851.3|9852.3|9828.9|0
1602561600000|2020-10-13 04:00:00|9870.3|9846.9|9869|9845.6|9872.8|9849.4|9864.6|9841.2|0
1602565200000|2020-10-13 05:00:00|9871|9847.6|9909.4|9886|9913.1|9889.7|9871|9847.6|0
1602568800000|2020-10-13 06:00:00|9909.1|9885.7|9879.6|9856.2|9911.4|9888|9874.7|9851.3|0
1602572400000|2020-10-13 07:00:00|9879.1|9855.7|9856.4|9833|9882.4|9859|9839.7|9816.3|0
1602576000000|2020-10-13 08:00:00|9853.2|9829.8|9882.8|9859.4|9882.8|9859.4|9853.2|9829.8|0
1602579600000|2020-10-13 09:00:00|9882.5|9859.1|9880|9856.6|9890.7|9867.3|9871.6|9848.2|0
1602583200000|2020-10-13 10:00:00|9880.2|9856.8|9874.6|9851.2|9890.5|9867.1|9872.1|9848.7|0
1602586800000|2020-10-13 11:00:00|9874.4|9851|9873|9849.6|9888.4|9865|9865.8|9842.4|0
1602590400000|2020-10-13 12:00:00|9872.7|9849.3|9853.4|9830|9875|9851.6|9844.7|9821.3|0
1602594000000|2020-10-13 13:00:00|9853.3|9829.9|9846.2|9822.8|9862.8|9839.4|9830.4|9807|0
1602597600000|2020-10-13 14:00:00|9846.3|9822.9|9843.3|9819.9|9849|9825.6|9821.1|9797.7|0
1602601200000|2020-10-13 15:00:00|9843.4|9820|9858.6|9835.2|9860.3|9836.9|9839.3|9815.9|0
1602604800000|2020-10-13 16:00:00|9857.3|9833.9|9863|9839.6|9863.8|9840.4|9847.9|9824.5|0
1602608400000|2020-10-13 17:00:00|9863.1|9839.7|9838.9|9815.5|9865.1|9841.7|9835.5|9812.1|0
1602612000000|2020-10-13 18:00:00|9838.7|9815.3|9846|9822.6|9852|9828.6|9830.7|9807.3|0
1602615600000|2020-10-13 19:00:00|9845.8|9822.4|9846.8|9823.4|9868.7|9845.3|9843.5|9820.1|0
1602619200000|2020-10-13 20:00:00|9845.8|9822.4|9845.4|9822|9855.4|9832|9842.4|9819|0
1602622800000|2020-10-13 21:00:00|9845.5|9822.1|9846.2|9822.8|9846.8|9823.4|9844.8|9821.4|0
1602626400000|2020-10-13 22:00:00|9845.5|9822.1|9876.9|9853.5|9880.6|9857.2|9844.1|9820.7|0
1602630000000|2020-10-13 23:00:00|9877.1|9853.7|9879.3|9855.9|9882.6|9859.2|9874.7|9851.3|0
1602633600000|2020-10-14 00:00:00|9879.6|9856.2|9892|9868.6|9894|9870.6|9873.8|9850.4|0
1602637200000|2020-10-14 01:00:00|9891.9|9868.5|9841.6|9835.6|9941.6|9935.6|9831.6|9825.6|19914
1602640800000|2020-10-14 02:00:00|9839.6|9833.6|9865.6|9859.6|9872.6|9866.6|9816.6|9810.6|12014
1602644400000|2020-10-14 03:00:00|9864.6|9858.6|9864.6|9858.6|9907.6|9901.6|9861.6|9855.6|8626
1602648000000|2020-10-14 04:00:00|9876.6|9853.2|9869.7|9846.3|9886.7|9863.3|9867.6|9844.2|1
1602651600000|2020-10-14 05:00:00|9871|9847.6|9903.6|9897.6|9910.6|9904.6|9861.6|9847.6|9078
1602655200000|2020-10-14 06:00:00|9902.6|9896.6|9911.6|9905.6|9913.6|9907.6|9891.6|9885.6|7333
1602658800000|2020-10-14 07:00:00|9910.6|9904.6|9898.6|9892.6|9913.6|9907.6|9885.6|9879.6|13877
1602662400000|2020-10-14 08:00:00|9899.6|9893.6|9944.4|9921|9954.7|9931.3|9878.6|9872.6|15106
1602666000000|2020-10-14 09:00:00|9944.5|9921.1|9892.1|9886.1|9953.8|9930.4|9887.1|9881.1|999
1602669600000|2020-10-14 10:00:00|9892.6|9886.6|9871.1|9865.1|9898.1|9892.1|9863.6|9857.6|1838
1602673200000|2020-10-14 11:00:00|9870.6|9864.6|9894.1|9888.1|9894.1|9888.1|9870.1|9864.1|807
1602676800000|2020-10-14 12:00:00|9893.6|9887.6|9900.1|9894.1|9905.1|9899.1|9892.1|9886.1|674
1602680400000|2020-10-14 13:00:00|9900.6|9894.6|9901.1|9895.1|9909.6|9903.6|9890.1|9884.1|1616
1602684000000|2020-10-14 14:00:00|9901.6|9895.6|9898.6|9892.6|9907.1|9901.1|9884.1|9878.1|1701
1602687600000|2020-10-14 15:00:00|9900.6|9894.6|9867.6|9861.6|9906.6|9900.6|9866.6|9860.6|2087
1602691200000|2020-10-14 16:00:00|9866.6|9860.6|9861.6|9855.6|9870.6|9864.6|9843.6|9837.6|1524
1602694800000|2020-10-14 17:00:00|9862.6|9856.6|9874.6|9868.6|9876.6|9870.6|9856.6|9850.6|614
1602698400000|2020-10-14 18:00:00|9875.6|9869.6|9866.1|9842.7|9882.6|9876.6|9854.6|9842.6|1253
1602702000000|2020-10-14 19:00:00|9867.5|9844.1|9844.1|9820.7|9880.9|9857.5|9838.9|9815.5|0
1602705600000|2020-10-14 20:00:00|9844.6|9821.2|9841.9|9818.5|9848.8|9825.4|9839.6|9816.2|0
1602709200000|2020-10-14 21:00:00|9842|9818.6|9842.1|9818.7|9843.2|9819.8|9840.6|9817.2|0
1602712800000|2020-10-14 22:00:00|9841.8|9818.4|9847.8|9824.4|9856.5|9833.1|9832.7|9809.3|0
1602716400000|2020-10-14 23:00:00|9848.1|9824.7|9851.5|9828.1|9855.5|9832.1|9846.1|9822.7|0
1602720000000|2020-10-15 00:00:00|9851|9827.6|9839.3|9815.9|9855|9831.6|9836.6|9813.2|0
1602723600000|2020-10-15 01:00:00|9839.6|9816.2|9854.6|9848.6|9893.6|9887.6|9826.6|9813.1|12285
1602727200000|2020-10-15 02:00:00|9856.6|9850.6|9838.6|9832.6|9908.6|9902.6|9831.6|9825.6|12547
1602730800000|2020-10-15 03:00:00|9837.6|9831.6|9828.6|9822.6|9862.6|9856.6|9813.6|9807.6|7570
1602734400000|2020-10-15 04:00:00|9838.6|9815.2|9849.3|9825.9|9853.1|9829.7|9831.3|9807.9|0
1602738000000|2020-10-15 05:00:00|9849.1|9825.7|9838.6|9832.6|9865.6|9859.6|9832.6|9825.2|6186
1602741600000|2020-10-15 06:00:00|9837.6|9831.6|9815.6|9809.6|9841.6|9835.6|9810.6|9804.6|10445
1602745200000|2020-10-15 07:00:00|9814.6|9808.6|9765.6|9759.6|9818.6|9812.6|9726.6|9720.6|18739
1602748800000|2020-10-15 08:00:00|9766.6|9760.6|9708.7|9685.3|9767.6|9761.6|9701.9|9678.5|11179
1602752400000|2020-10-15 09:00:00|9708.6|9685.2|9725.1|9719.1|9725.1|9719.1|9693.1|9675.2|2628
1602756000000|2020-10-15 10:00:00|9726.1|9720.1|9743.6|9737.6|9744.1|9738.1|9721.1|9715.1|974
1602759600000|2020-10-15 11:00:00|9743.1|9737.1|9731.6|9725.6|9746.1|9740.1|9727.1|9721.1|596
1602763200000|2020-10-15 12:00:00|9731.1|9725.1|9729.1|9723.1|9735.6|9729.6|9718.6|9712.6|1177
1602766800000|2020-10-15 13:00:00|9728.6|9722.6|9750.1|9744.1|9754.6|9748.6|9724.6|9718.6|2592
1602770400000|2020-10-15 14:00:00|9749.6|9743.6|9735.6|9729.6|9750.1|9744.1|9715.1|9709.1|2149
1602774000000|2020-10-15 15:00:00|9736.6|9730.6|9722.6|9716.6|9737.6|9731.6|9717.6|9711.6|2377
1602777600000|2020-10-15 16:00:00|9723.6|9717.6|9744.6|9738.6|9745.6|9739.6|9721.6|9715.6|711
1602781200000|2020-10-15 17:00:00|9745.6|9739.6|9748.6|9742.6|9757.6|9751.6|9740.6|9734.6|471
1602784800000|2020-10-15 18:00:00|9750.6|9744.6|9768.1|9744.7|9768.2|9756.6|9747.6|9741.6|467
1602788400000|2020-10-15 19:00:00|9768|9744.6|9771.8|9748.4|9783.5|9760.1|9764.9|9741.5|0
1602792000000|2020-10-15 20:00:00|9772.3|9748.9|9772.2|9748.8|9777.2|9753.8|9769.4|9746|0
1602795600000|2020-10-15 21:00:00|9772.3|9748.9|9776.1|9752.7|9776.1|9752.7|9771.9|9748.5|0
1602799200000|2020-10-15 22:00:00|9775.8|9752.4|9779.2|9755.8|9786.1|9762.7|9773.5|9750.1|0
1602802800000|2020-10-15 23:00:00|9779.4|9756|9788.4|9765|9794.8|9771.4|9778.7|9755.3|0
1602806400000|2020-10-16 00:00:00|9788.7|9765.3|9789.2|9765.8|9795|9771.6|9776.5|9753.1|0
1602810000000|2020-10-16 01:00:00|9789|9765.6|9831|9825|9844|9838|9767|9761|12754
1602813600000|2020-10-16 02:00:00|9830|9824|9902|9896|9914|9908|9817|9811|13165
1602817200000|2020-10-16 03:00:00|9903|9897|9871|9865|9917|9911|9834|9828|10070
1602820800000|2020-10-16 04:00:00|9884.7|9861.3|9870.2|9846.8|9886.7|9863.3|9867.7|9844.3|0
1602824400000|2020-10-16 05:00:00|9872|9848.6|9920|9914|9941|9935|9862|9848.6|11061
1602828000000|2020-10-16 06:00:00|9919|9913|9909|9903|9922|9916|9891|9885|8983
1602831600000|2020-10-16 07:00:00|9908|9902|9905|9899|9926|9920|9884|9878|13798
1602835200000|2020-10-16 08:00:00|9904|9898|9906.9|9883.5|9911|9905|9883|9868|8859
1602838800000|2020-10-16 09:00:00|9905.4|9882|9891.5|9885.5|9910.5|9888|9879.5|9873.5|1035
1602842400000|2020-10-16 10:00:00|9891|9885|9898|9892|9904.5|9898.5|9888.5|9882.5|900
1602846000000|2020-10-16 11:00:00|9897.5|9891.5|9892.5|9886.5|9904.5|9898.5|9890.5|9884.5|865
1602849600000|2020-10-16 12:00:00|9893|9887|9908|9902|9908.5|9902.5|9890.5|9884.5|489
1602853200000|2020-10-16 13:00:00|9907.5|9901.5|9883.5|9877.5|9909.5|9903.5|9865.5|9859.5|2389
1602856800000|2020-10-16 14:00:00|9884|9878|9909|9903|9913|9907|9882.5|9876.5|1913
1602860400000|2020-10-16 15:00:00|9908|9902|9915|9909|9915|9909|9896|9890|1781
1602864000000|2020-10-16 16:00:00|9914|9908|9910|9904|9915|9909|9901|9895|1131
1602867600000|2020-10-16 17:00:00|9911|9905|9918|9912|9923|9917|9910|9904|420
1602871200000|2020-10-16 18:00:00|9919|9913|9919.5|9896.1|9922|9916|9907|9896|886
1602874800000|2020-10-16 19:00:00|9919.4|9896|9876.8|9853.4|9920.2|9896.8|9875.8|9852.4|0
1602878400000|2020-10-16 20:00:00|9877.3|9853.9|9858.1|9834.7|9879.7|9856.3|9851.4|9828|0
1603058400000|2020-10-18 22:00:00|9873.1|9849.7|9910.4|9887|9912.9|9889.5|9871.6|9848.2|0
1603062000000|2020-10-18 23:00:00|9909.9|9886.5|9909.9|9886.5|9914.4|9891|9906.4|9883|0
1603065600000|2020-10-19 00:00:00|9910.4|9887|9922.7|9899.3|9924.5|9901.1|9910.4|9887|0
1603069200000|2020-10-19 01:00:00|9922.9|9899.5|10043|10037|10085|10079|9920.2|9896.8|22937
1603072800000|2020-10-19 02:00:00|10042|10036|10015|10009|10063|10057|9979|9973|17552
1603076400000|2020-10-19 03:00:00|10014|10008|9983|9977|10026|10020|9958|9952|10805
1603080000000|2020-10-19 04:00:00|9989.2|9965.8|9991.2|9967.8|9994.8|9971.4|9986.9|9963.5|0
1603083600000|2020-10-19 05:00:00|9991.7|9968.3|9977|9971|9999|9993|9954|9948|8888
1603087200000|2020-10-19 06:00:00|9976|9970|9977|9971|9981|9975|9955|9949|7121
1603090800000|2020-10-19 07:00:00|9978|9972|9959|9953|10005|9999|9957|9951|10424
1603094400000|2020-10-19 08:00:00|9957|9951|9981.1|9957.7|9985.5|9962.1|9953|9947|6810
1603098000000|2020-10-19 09:00:00|9981|9957.6|9967.9|9961.9|9986.7|9967.9|9959.4|9953.4|950
1603101600000|2020-10-19 10:00:00|9968.4|9962.4|9973.4|9967.4|9976.9|9970.9|9963.9|9957.9|550
1603105200000|2020-10-19 11:00:00|9973.9|9967.9|9962.9|9956.9|9974.9|9968.9|9960.9|9954.9|541
1603108800000|2020-10-19 12:00:00|9962.4|9956.4|9960.9|9954.9|9967.9|9961.9|9954.9|9948.9|495
1603112400000|2020-10-19 13:00:00|9961.4|9955.4|9980.4|9974.4|9988.9|9982.9|9957.4|9951.4|2230
1603116000000|2020-10-19 14:00:00|9979.9|9973.9|9976.4|9970.4|9984.4|9978.4|9959.4|9953.4|1594
1603119600000|2020-10-19 15:00:00|9979.4|9973.4|9966.4|9960.4|9981.4|9975.4|9963.4|9957.4|1422
1603123200000|2020-10-19 16:00:00|9965.4|9959.4|9958.4|9952.4|9973.4|9967.4|9956.4|9950.4|1083
1603126800000|2020-10-19 17:00:00|9959.4|9953.4|9945.4|9939.4|9961.4|9955.4|9942.4|9936.4|916
1603130400000|2020-10-19 18:00:00|9946.4|9940.4|9932.9|9909.5|9950.4|9944.4|9916.4|9909.5|1012
1603134000000|2020-10-19 19:00:00|9933|9909.6|9932.2|9908.8|9944.5|9921.1|9920|9896.6|0
1603137600000|2020-10-19 20:00:00|9931.1|9907.7|9957.1|9933.7|9959.8|9936.4|9931.1|9907.7|0
1603141200000|2020-10-19 21:00:00|9957|9933.6|9958.2|9934.8|9958.2|9934.8|9952|9928.6|0
1603144800000|2020-10-19 22:00:00|9962.8|9939.4|9967.8|9944.4|9973|9949.6|9958.5|9935.1|0
1603148400000|2020-10-19 23:00:00|9967.3|9943.9|9969|9945.6|9970.5|9947.1|9965.9|9942.5|0
1603152000000|2020-10-20 00:00:00|9968.7|9945.3|9976.5|9953.1|9987.5|9964.1|9968.5|9945.1|0
1603155600000|2020-10-20 01:00:00|9976.8|9953.4|9949.5|9943.5|9978.5|9972.5|9917.5|9911.5|13723
1603159200000|2020-10-20 02:00:00|9948.5|9942.5|9983.5|9977.5|9994.5|9988.5|9936.5|9930.5|13233
1603162800000|2020-10-20 03:00:00|9982.5|9976.5|9969.5|9963.5|9990.5|9984.5|9955.5|9949.5|6612
1603166400000|2020-10-20 04:00:00|9982.3|9958.9|9966.2|9942.8|9982.3|9958.9|9963.6|9940.2|1
1603170000000|2020-10-20 05:00:00|9966.4|9943|9966.5|9960.5|9984.5|9978.5|9942.5|9936.5|8440
1603173600000|2020-10-20 06:00:00|9965.5|9959.5|9968.5|9962.5|9973.5|9967.5|9954.5|9948.5|7481
1603177200000|2020-10-20 07:00:00|9969.5|9963.5|9983.5|9977.5|9990.5|9984.5|9964.5|9958.5|8631
1603180800000|2020-10-20 08:00:00|9982.5|9976.5|9966.4|9943|9987.5|9981.5|9957.5|9939.8|8304
1603184400000|2020-10-20 09:00:00|9968.1|9944.7|9965|9959|9976.8|9966.5|9959|9941.1|688
1603188000000|2020-10-20 10:00:00|9964.5|9958.5|9969|9963|9972.5|9966.5|9960.5|9954.5|317
1603191600000|2020-10-20 11:00:00|9969.5|9963.5|9966|9960|9972|9966|9963|9957|612
1603195200000|2020-10-20 12:00:00|9965.5|9959.5|9965|9959|9968|9962|9952|9946|883
1603198800000|2020-10-20 13:00:00|9964.5|9958.5|9985|9979|9986|9980|9957|9951|1699
1603202400000|2020-10-20 14:00:00|9984.5|9978.5|9976.5|9970.5|9997|9991|9974|9968|1871
1603206000000|2020-10-20 15:00:00|9975.5|9969.5|9983.5|9977.5|9983.5|9977.5|9963.5|9957.5|1432
1603209600000|2020-10-20 16:00:00|9982.5|9976.5|9986.5|9980.5|9997.5|9991.5|9969.5|9963.5|1315
1603213200000|2020-10-20 17:00:00|9985.5|9979.5|10001.5|9995.5|10017.5|10011.5|9985.5|9979.5|1347
1603216800000|2020-10-20 18:00:00|10002.5|9996.5|10000.1|9976.7|10009.5|10003.5|9986.5|9976.7|706
1603220400000|2020-10-20 19:00:00|10000.3|9976.9|9973.1|9949.7|10007.2|9983.8|9972.6|9949.2|0
1603224000000|2020-10-20 20:00:00|9972|9948.6|9961.2|9937.8|9979.2|9955.8|9941.9|9918.5|0
1603227600000|2020-10-20 21:00:00|9961.4|9938|9967.8|9944.4|9969.4|9946|9960.5|9937.1|0
1603231200000|2020-10-20 22:00:00|9977.9|9954.5|9987.8|9964.4|9990.9|9967.5|9966.5|9943.1|0
1603234800000|2020-10-20 23:00:00|9988.3|9964.9|9994.6|9971.2|10004.2|9980.8|9984.3|9960.9|0
1603238400000|2020-10-21 00:00:00|9995.1|9971.7|9992.2|9968.8|10011.6|9988.2|9991.1|9967.7|0
1603242000000|2020-10-21 01:00:00|9993.7|9970.3|10068.7|10062.7|10077.7|10071.7|9991.9|9968.5|15810
1603245600000|2020-10-21 02:00:00|10069.7|10063.7|10013.7|10007.7|10091.7|10085.7|10012.7|10006.7|15556
1603249200000|2020-10-21 03:00:00|10012.7|10006.7|10052.7|10046.7|10057.7|10051.7|10010.7|10004.7|13238
1603252800000|2020-10-21 04:00:00|10060.4|10037|10065.2|10041.8|10068.8|10045.4|10058.3|10034.9|0
1603256400000|2020-10-21 05:00:00|10066.7|10043.3|10068.7|10062.7|10071.7|10065.7|10050.7|10043.3|8322
1603260000000|2020-10-21 06:00:00|10069.7|10063.7|10111.7|10105.7|10126.7|10120.7|10061.7|10055.7|16896
1603263600000|2020-10-21 07:00:00|10110.7|10104.7|10068.7|10062.7|10113.7|10107.7|10054.7|10048.7|17136
1603267200000|2020-10-21 08:00:00|10067.7|10061.7|10001.9|9978.5|10075.7|10069.7|10001.6|9978.2|12196
1603270800000|2020-10-21 09:00:00|10002.1|9978.7|10043.2|10037.2|10046.2|10040.2|9996.7|9973.3|1445
1603274400000|2020-10-21 10:00:00|10043.7|10037.7|10036.2|10030.2|10045.2|10039.2|10026.7|10020.7|789
1603278000000|2020-10-21 11:00:00|10037.2|10031.2|10034.2|10028.2|10038.2|10032.2|10025.2|10019.2|436
1603281600000|2020-10-21 12:00:00|10035.2|10029.2|10046.2|10040.2|10049.7|10043.7|10032.2|10026.2|612
1603285200000|2020-10-21 13:00:00|10045.2|10039.2|10089.7|10083.7|10094.7|10088.7|10041.2|10035.2|2488
1603288800000|2020-10-21 14:00:00|10090.2|10084.2|10081.7|10075.7|10104.2|10098.2|10080.2|10074.2|2543
1603292400000|2020-10-21 15:00:00|10079.7|10073.7|10062.7|10056.7|10083.7|10077.7|10051.7|10045.7|3880
1603296000000|2020-10-21 16:00:00|10061.7|10055.7|10052.7|10046.7|10082.7|10076.7|10047.7|10041.7|1939
1603299600000|2020-10-21 17:00:00|10051.7|10045.7|10053.7|10047.7|10058.7|10052.7|10048.7|10042.7|522
1603303200000|2020-10-21 18:00:00|10052.7|10046.7|10064.5|10041.1|10064.5|10056.7|10048.7|10041.1|674
1603306800000|2020-10-21 19:00:00|10064.6|10041.2|10031|10007.6|10066.7|10043.3|10029|10005.6|0
1603310400000|2020-10-21 20:00:00|10030|10006.6|10038.2|10014.8|10053|10029.6|10029.5|10006.1|0
1603314000000|2020-10-21 21:00:00|10038.4|10015|10035.7|10012.3|10040.3|10016.9|10032.4|10009|0
1603317600000|2020-10-21 22:00:00|10033.3|10009.9|10032.2|10008.8|10043.9|10020.5|10031|10007.6|0
1603321200000|2020-10-21 23:00:00|10032.4|10009|10002.7|9979.3|10040.5|10017.1|9980.2|9956.8|0
1603324800000|2020-10-22 00:00:00|10002.2|9978.8|10015.7|9992.3|10017.8|9994.4|9982|9958.6|0
1603328400000|2020-10-22 01:00:00|10015.8|9992.4|10033.8|10027.8|10034.8|10028.8|9970.8|9964.8|14334
1603332000000|2020-10-22 02:00:00|10032.8|10026.8|10038.8|10032.8|10042.8|10036.8|9968.8|9962.8|14954
1603335600000|2020-10-22 03:00:00|10039.8|10033.8|10030.8|10024.8|10058.8|10052.8|10029.8|10023.8|8909
1603339200000|2020-10-22 04:00:00|10041|10017.6|10041.9|10018.5|10050.4|10027|10039.1|10015.7|0
1603342800000|2020-10-22 05:00:00|10042.2|10018.8|10075.8|10069.8|10090.8|10084.8|10022.8|10016.8|8728
1603346400000|2020-10-22 06:00:00|10076.8|10070.8|10080.8|10074.8|10103.8|10097.8|10071.8|10065.8|9157
1603350000000|2020-10-22 07:00:00|10081.8|10075.8|10082.8|10076.8|10084.8|10078.8|10059.8|10053.8|14862
1603353600000|2020-10-22 08:00:00|10081.8|10075.8|10104.4|10081|10125.3|10112.8|10072.8|10066.8|10721
1603357200000|2020-10-22 09:00:00|10104.6|10081.2|10102.8|10096.8|10112.3|10106.3|10088.7|10065.3|1536
1603360800000|2020-10-22 10:00:00|10103.3|10097.3|10118.3|10112.3|10119.3|10113.3|10095.3|10089.3|1041
1603364400000|2020-10-22 11:00:00|10118.8|10112.8|10120.8|10114.8|10121.3|10115.3|10110.3|10104.3|720
1603368000000|2020-10-22 12:00:00|10121.3|10115.3|10108.8|10102.8|10124.3|10118.3|10101.3|10095.3|625
1603371600000|2020-10-22 13:00:00|10108.3|10102.3|10097.3|10091.3|10115.3|10109.3|10093.3|10087.3|1483
1603375200000|2020-10-22 14:00:00|10097.8|10091.8|10073.8|10067.8|10098.3|10092.3|10060.3|10054.3|3214
1603378800000|2020-10-22 15:00:00|10074.8|10068.8|10089.8|10083.8|10100.8|10094.8|10071.8|10065.8|1950
1603382400000|2020-10-22 16:00:00|10088.8|10082.8|10101.8|10095.8|10103.8|10097.8|10082.8|10076.8|910
1603386000000|2020-10-22 17:00:00|10102.8|10096.8|10107.8|10101.8|10114.8|10108.8|10096.8|10090.8|968
1603389600000|2020-10-22 18:00:00|10108.8|10102.8|10127.2|10103.8|10127.2|10115.8|10107.8|10101.8|1052
1603393200000|2020-10-22 19:00:00|10126.5|10103.1|10115.9|10092.5|10132.7|10109.3|10105.9|10082.5|0
1603396800000|2020-10-22 20:00:00|10116.9|10093.5|10121|10097.6|10124.4|10101|10109.8|10086.4|0
1603400400000|2020-10-22 21:00:00|10120.9|10097.5|10127.1|10103.7|10127.5|10104.1|10120.9|10097.5|0
1603404000000|2020-10-22 22:00:00|10132.4|10109|10129.6|10106.2|10134.7|10111.3|10127.5|10104.1|0
1603407600000|2020-10-22 23:00:00|10130.1|10106.7|10124.8|10101.4|10130.6|10107.2|10118.3|10094.9|0
1603411200000|2020-10-23 00:00:00|10124.6|10101.2|10114.4|10091|10125.6|10102.2|10102.9|10079.5|0
1603414800000|2020-10-23 01:00:00|10114.6|10091.2|10063.9|10057.9|10115.2|10091.8|10027.9|10021.9|18098
1603418400000|2020-10-23 02:00:00|10064.9|10058.9|10120.9|10114.9|10120.9|10114.9|10061.9|10055.9|13954
1603422000000|2020-10-23 03:00:00|10118.9|10112.9|10140.9|10134.9|10159.9|10153.9|10115.9|10109.9|11375
1603425600000|2020-10-23 04:00:00|10148.6|10125.2|10154|10130.6|10154|10130.6|10144.1|10120.7|15
1603429200000|2020-10-23 05:00:00|10152.7|10129.3|10094.9|10088.9|10154.9|10148.9|10090.9|10084.9|13347
1603432800000|2020-10-23 06:00:00|10093.9|10087.9|10088.9|10082.9|10099.9|10093.9|10057.9|10051.9|13258
1603436400000|2020-10-23 07:00:00|10087.9|10081.9|10129.9|10123.9|10143.9|10137.9|10086.9|10080.9|15721
1603440000000|2020-10-23 08:00:00|10128.9|10122.9|10120.1|10096.7|10135|10124.9|10095.9|10089.9|29253
1603443600000|2020-10-23 09:00:00|10120.3|10096.9|10121.9|10115.9|10133.4|10127.4|10115.4|10093.1|996
1603447200000|2020-10-23 10:00:00|10121.4|10115.4|10128.9|10122.9|10133.9|10127.9|10120.4|10114.4|788
1603450800000|2020-10-23 11:00:00|10129.4|10123.4|10129.4|10123.4|10131.9|10125.9|10125.4|10119.4|377
1603454400000|2020-10-23 12:00:00|10128.9|10122.9|10132.9|10126.9|10136.9|10130.9|10126.4|10120.4|819
1603458000000|2020-10-23 13:00:00|10132.4|10126.4|10102.4|10096.4|10133.4|10127.4|10096.9|10090.9|2722
1603461600000|2020-10-23 14:00:00|10101.4|10095.4|10115.9|10109.9|10123.4|10117.4|10088.4|10082.4|2287
1603465200000|2020-10-23 15:00:00|10116.9|10110.9|10122.9|10116.9|10122.9|10116.9|10093.9|10087.9|2334
1603468800000|2020-10-23 16:00:00|10121.9|10115.9|10124.9|10118.9|10133.9|10127.9|10112.9|10106.9|1451
1603472400000|2020-10-23 17:00:00|10125.9|10119.9|10127.9|10121.9|10134.9|10128.9|10125.9|10119.9|407
1603476000000|2020-10-23 18:00:00|10128.9|10122.9|10148.5|10125.1|10148.5|10139.9|10126.9|10120.9|723
1603479600000|2020-10-23 19:00:00|10148.2|10124.8|10173|10149.6|10173|10149.6|10148.2|10124.8|0
1603483200000|2020-10-23 20:00:00|10172|10148.6|10162.6|10139.2|10172|10148.6|10158.6|10135.2|0
1603663200000|2020-10-25 22:00:00|10143.7|10120.3|10117.8|10094.4|10144.2|10120.8|10105.6|10082.2|0
1603666800000|2020-10-25 23:00:00|10118.4|10095|10134.1|10110.7|10137.1|10113.7|10117.3|10093.9|0
1603670400000|2020-10-26 00:00:00|10133.5|10110.1|10139.8|10116.4|10146.3|10122.9|10120.8|10097.4|0
1603674000000|2020-10-26 01:00:00|10140|10116.6|10064.9|10041.5|10149.5|10126.1|10062.5|10039.1|0
1603677600000|2020-10-26 02:00:00|10064.1|10040.7|10060.4|10037|10069.3|10045.9|10059.1|10035.7|0
1603681200000|2020-10-26 03:00:00|10059.6|10036.2|10059|10035.6|10064.8|10041.4|10049.1|10025.7|0
1603684800000|2020-10-26 04:00:00|10057.4|10034|10044.7|10021.3|10057.4|10034|10043.2|10019.8|0
1603688400000|2020-10-26 05:00:00|10044.6|10021.2|10041.2|10017.8|10060.2|10036.8|10040.1|10016.7|0
1603692000000|2020-10-26 06:00:00|10042|10018.6|10035.5|10012.1|10045.6|10022.2|10030|10006.6|0
1603695600000|2020-10-26 07:00:00|10035.4|10012|9989.1|9965.7|10042.2|10018.8|9989.1|9965.7|0
1603699200000|2020-10-26 08:00:00|9984.3|9960.9|10019.2|9995.8|10025.8|10002.4|9967.7|9944.3|0
1603702800000|2020-10-26 09:00:00|10017.6|9994.2|10011.4|9988|10034.7|10011.3|10005.4|9982|0
1603706400000|2020-10-26 10:00:00|10011.3|9987.9|10019.6|9996.2|10024.9|10001.5|10004.5|9981.1|0
1603710000000|2020-10-26 11:00:00|10020.4|9997|9994.9|9971.5|10030.5|10007.1|9994.9|9971.5|0
1603713600000|2020-10-26 12:00:00|9995.1|9971.7|9981.2|9957.8|9997.8|9974.4|9972.7|9949.3|0
1603717200000|2020-10-26 13:00:00|9980.9|9957.5|10026.9|10003.5|10035|10011.6|9979|9955.6|0
1603720800000|2020-10-26 14:00:00|10026.8|10003.4|9972.1|9948.7|10045.8|10022.4|9970.1|9946.7|0
1603724400000|2020-10-26 15:00:00|9971.4|9948|9965.3|9941.9|9974.5|9951.1|9940.9|9917.5|0
1603728000000|2020-10-26 16:00:00|9965.2|9941.8|9944.7|9921.3|9984.7|9961.3|9942.1|9918.7|0
1603731600000|2020-10-26 17:00:00|9944.6|9921.2|9928.7|9905.3|9946.4|9923|9889.8|9866.4|0
1603735200000|2020-10-26 18:00:00|9928.8|9905.4|9934.5|9911.1|9946|9922.6|9921.8|9898.4|0
1603738800000|2020-10-26 19:00:00|9934.9|9911.5|9975.6|9952.2|9975.8|9952.4|9929.6|9906.2|0
1603742400000|2020-10-26 20:00:00|9977.2|9953.8|9976.3|9952.9|9982.9|9959.5|9973.1|9949.7|0
1603746000000|2020-10-26 21:00:00|9975.2|9951.8|9974.7|9951.3|9976.4|9953|9972.7|9949.3|0
1603749600000|2020-10-26 22:00:00|9976.2|9952.8|9980.3|9956.9|9983.2|9959.8|9975.2|9951.8|0
1603753200000|2020-10-26 23:00:00|9980.1|9956.7|9972.4|9949|9986.5|9963.1|9969.8|9946.4|0
1603756800000|2020-10-27 00:00:00|9972.6|9949.2|10025.6|10002.2|10025.6|10002.2|9967.7|9944.3|0
1603760400000|2020-10-27 01:00:00|10025.7|10002.3|10048.5|10042.5|10071.5|10065.5|10013.5|9995.3|49570
1603764000000|2020-10-27 02:00:00|10049.5|10043.5|9982.5|9976.5|10054.5|10048.5|9982.5|9976.5|35410
1603767600000|2020-10-27 03:00:00|9983.5|9977.5|9957.5|9951.5|9984.5|9978.5|9947.5|9941.5|28510
1603771200000|2020-10-27 04:00:00|9966.3|9942.9|9990.6|9967.2|9993.2|9969.8|9966.3|9942.9|2
1603774800000|2020-10-27 05:00:00|9972.5|9966.5|9989.5|9983.5|9996.5|9990.5|9952.5|9946.5|20931
1603778400000|2020-10-27 06:00:00|9988.5|9982.5|9998.5|9992.5|10025.5|10019.5|9982.5|9976.5|19396
1603782000000|2020-10-27 07:00:00|9999.5|9993.5|9997.5|9991.5|10003.5|9997.5|9972.5|9966.5|23397
1603785600000|2020-10-27 08:00:00|9996.5|9990.5|9994.5|9971.1|10004.4|9991.5|9954.5|9948.2|61606
1603789200000|2020-10-27 09:00:00|9992.9|9969.5|9976.5|9970.5|9993.2|9983.5|9948.8|9925.4|2923
1603792800000|2020-10-27 10:00:00|9977.5|9971.5|9994.5|9988.5|9996|9990|9974.5|9968.5|2168
1603796400000|2020-10-27 11:00:00|9995|9989|9996.5|9990.5|9998|9992|9986.5|9980.5|975
1603800000000|2020-10-27 12:00:00|9996|9990|9989|9983|10005|9999|9986|9980|1271
1603803600000|2020-10-27 13:00:00|9989.5|9983.5|9990|9984|9993|9987|9975.5|9969.5|1755
1603807200000|2020-10-27 14:00:00|9989.5|9983.5|9988.5|9982.5|9995|9989|9959|9953|2408
1603810800000|2020-10-27 15:00:00|9989|9983|10029.5|10023.5|10030|10024|9985|9979|3639
1603814400000|2020-10-27 16:00:00|10028.5|10022.5|10022.5|10016.5|10032.5|10026.5|10016.5|10010.5|2213
1603818000000|2020-10-27 17:00:00|10023.5|10017.5|10037.5|10031.5|10040.5|10034.5|10015.5|10009.5|1085
1603821600000|2020-10-27 18:00:00|10036.5|10030.5|10029.6|10006.2|10041.5|10035.5|10016.5|10006.2|1120
1603825200000|2020-10-27 19:00:00|10029.7|10006.3|10030.1|10006.7|10047.1|10023.7|10014.2|9990.8|0
1603828800000|2020-10-27 20:00:00|10031.7|10008.3|10001.6|9978.2|10033.8|10010.4|10001.4|9978|0
1603832400000|2020-10-27 21:00:00|10001.7|9978.3|10003.7|9980.3|10009.8|9986.4|9992|9968.6|0
1603836000000|2020-10-27 22:00:00|10002.8|9979.4|9985.3|9961.9|10004.1|9980.7|9980.2|9956.8|0
1603839600000|2020-10-27 23:00:00|9985.9|9962.5|9996.4|9973|9998.5|9975.1|9985.9|9962.5|0
1603843200000|2020-10-28 00:00:00|9996.9|9973.5|9981.7|9958.3|9998|9974.6|9977.6|9954.2|0
1603846800000|2020-10-28 01:00:00|9982.2|9958.8|9942.7|9936.7|10018.7|10012.7|9931.7|9925.7|32201
1603850400000|2020-10-28 02:00:00|9943.7|9937.7|9960.7|9954.7|9969.7|9963.7|9909.7|9903.7|33174
1603854000000|2020-10-28 03:00:00|9959.7|9953.7|9965.7|9959.7|9979.7|9973.7|9953.7|9947.7|15174
1603857600000|2020-10-28 04:00:00|9976.1|9952.7|9976.5|9953.1|9978.6|9955.2|9971.4|9948|2
1603861200000|2020-10-28 05:00:00|9978.8|9955.4|9999.4|9993.4|10014.4|10008.4|9953.7|9947.7|16991
1603864800000|2020-10-28 06:00:00|10000.4|9994.4|9964.4|9958.4|10013.4|10007.4|9959.4|9953.4|14076
1603868400000|2020-10-28 07:00:00|9965.4|9959.4|9941.4|9935.4|9972.4|9966.4|9934.4|9928.4|14547
1603872000000|2020-10-28 08:00:00|9940.4|9934.4|9957.4|9934|9961.5|9951.4|9900.4|9880|27437
1603875600000|2020-10-28 09:00:00|9956.6|9933.2|9890.4|9884.4|9969.6|9946.2|9872.4|9866.4|3137
1603879200000|2020-10-28 10:00:00|9889.9|9883.9|9882.9|9876.9|9909.9|9903.9|9880.9|9874.9|2159
1603882800000|2020-10-28 11:00:00|9883.4|9877.4|9883.9|9877.9|9890.9|9884.9|9874.4|9868.4|1339
1603886400000|2020-10-28 12:00:00|9883.4|9877.4|9841.4|9835.4|9884.4|9878.4|9839.9|9833.9|1359
1603890000000|2020-10-28 13:00:00|9841.9|9835.9|9858.4|9852.4|9876.9|9870.9|9838.9|9832.9|3038
1603893600000|2020-10-28 14:00:00|9858.9|9852.9|9815.9|9809.9|9862.9|9856.9|9806.9|9800.9|2654
1603897200000|2020-10-28 15:00:00|9814.4|9808.4|9832.4|9826.4|9842.4|9836.4|9808.9|9802.9|2108
1603900800000|2020-10-28 16:00:00|9831.4|9825.4|9804.4|9798.4|9850.4|9844.4|9803.4|9797.4|3108
1603904400000|2020-10-28 17:00:00|9803.4|9797.4|9807.4|9801.4|9807.4|9801.4|9785.4|9779.4|1322
1603908000000|2020-10-28 18:00:00|9808.4|9802.4|9826.2|9802.8|9838.4|9832.4|9795.4|9789.4|898
1603911600000|2020-10-28 19:00:00|9826.9|9803.5|9790.7|9767.3|9834.7|9811.3|9779.3|9755.9|0
1603915200000|2020-10-28 20:00:00|9791.8|9768.4|9816.2|9792.8|9821.7|9798.3|9787.6|9764.2|0
1603918800000|2020-10-28 21:00:00|9816.3|9792.9|9815.8|9792.4|9818|9794.6|9810.1|9786.7|0
1603922400000|2020-10-28 22:00:00|9819.5|9796.1|9828.3|9804.9|9830.4|9807|9813.8|9790.4|0
1603926000000|2020-10-28 23:00:00|9828|9804.6|9830|9806.6|9830.8|9807.4|9811.2|9787.8|0
1603929600000|2020-10-29 00:00:00|9829.5|9806.1|9853.9|9830.5|9859.9|9836.5|9824.8|9801.4|0
1603933200000|2020-10-29 01:00:00|9853.8|9830.4|9820|9814|9862.8|9847|9770|9764|20819
1603936800000|2020-10-29 02:00:00|9821|9815|9844|9838|9853|9847|9809|9803|17146
1603940400000|2020-10-29 03:00:00|9845|9839|9868|9862|9880|9874|9832|9826|13375
1603944000000|2020-10-29 04:00:00|9870.9|9847.5|9879.1|9855.7|9881.3|9857.9|9868.7|9845.3|4
1603947600000|2020-10-29 05:00:00|9877.2|9853.8|9952|9946|9953|9947|9861|9853.8|16788
1603951200000|2020-10-29 06:00:00|9953|9947|9928|9922|9998|9992|9925|9919|12466
1603954800000|2020-10-29 07:00:00|9927|9921|9954|9948|9955|9949|9910|9904|13942
1603958400000|2020-10-29 08:00:00|9953|9947|9930.6|9907.2|9965|9959|9917.7|9894.3|7978
1603962000000|2020-10-29 09:00:00|9930.9|9907.5|9936|9930|9963.7|9946|9928.7|9905.3|1273
1603965600000|2020-10-29 10:00:00|9935.5|9929.5|9931.5|9925.5|9936|9930|9917|9911|1201
1603969200000|2020-10-29 11:00:00|9930.5|9924.5|9899|9893|9931.5|9925.5|9898|9892|1249
1603972800000|2020-10-29 12:00:00|9899.5|9893.5|9916.5|9910.5|9934|9928|9898|9892|1477
1603976400000|2020-10-29 13:00:00|9914.5|9908.5|9907.5|9901.5|9920.5|9914.5|9877.5|9871.5|3903
1603980000000|2020-10-29 14:00:00|9908.5|9902.5|9919.5|9913.5|9937|9931|9904.5|9898.5|2039
1603983600000|2020-10-29 15:00:00|9920.5|9914.5|9905|9899|9929|9923|9900|9894|1937
1603987200000|2020-10-29 16:00:00|9904|9898|9910|9904|9918|9912|9901|9895|1821
1603990800000|2020-10-29 17:00:00|9911|9905|9933|9927|9937|9931|9904|9898|1134
1603994400000|2020-10-29 18:00:00|9934|9928|9946.1|9922.7|9952|9946|9934|9922.6|1286
1603998000000|2020-10-29 19:00:00|9946.2|9922.8|9915.6|9892.2|9955.2|9931.8|9915.6|9892.2|0
1604001600000|2020-10-29 20:00:00|9915.2|9891.8|9871.7|9848.3|9933.8|9910.4|9858.3|9834.9|0
1604005200000|2020-10-29 21:00:00|9871.3|9847.9|9864.4|9841|9871.3|9847.9|9861.3|9837.9|0
1604008800000|2020-10-29 22:00:00|9854.4|9831|9869.3|9845.9|9871.4|9848|9848.1|9824.7|0
1604012400000|2020-10-29 23:00:00|9869.6|9846.2|9877.8|9854.4|9891.7|9868.3|9868.5|9845.1|0
1604016000000|2020-10-30 00:00:00|9877.5|9854.1|9852.1|9828.7|9882.3|9858.9|9849.6|9826.2|0
1604019600000|2020-10-30 01:00:00|9852.3|9828.9|9918.3|9912.3|9926.3|9920.3|9846.3|9827.2|13158
1604023200000|2020-10-30 02:00:00|9919.3|9913.3|9900.3|9894.3|9922.3|9916.3|9882.3|9876.3|8664
1604026800000|2020-10-30 03:00:00|9899.3|9893.3|9924.3|9918.3|9937.3|9931.3|9899.3|9893.3|5208
1604030400000|2020-10-30 04:00:00|9931.7|9908.3|9923.7|9900.3|9939.4|9916|9908.5|9885.1|1
1604034000000|2020-10-30 05:00:00|9923.2|9899.8|9783.3|9777.3|9923.2|9915.3|9776.3|9770.3|17308
1604037600000|2020-10-30 06:00:00|9781.3|9775.3|9761.3|9755.3|9785.3|9779.3|9711.3|9705.3|22965
1604041200000|2020-10-30 07:00:00|9760.3|9754.3|9731.3|9725.3|9770.3|9764.3|9716.3|9710.3|13684
1604044800000|2020-10-30 08:00:00|9732.3|9726.3|9788.5|9765.1|9811.3|9787.9|9732.3|9726.3|16281
1604048400000|2020-10-30 09:00:00|9788.6|9765.2|9799.3|9793.3|9808.3|9802.3|9779.7|9756.3|2017
1604052000000|2020-10-30 10:00:00|9799.8|9793.8|9808.8|9802.8|9812.8|9806.8|9784.3|9778.3|1108
1604055600000|2020-10-30 11:00:00|9809.8|9803.8|9813.3|9807.3|9824.3|9818.3|9807.3|9801.3|1133
1604059200000|2020-10-30 12:00:00|9812.8|9806.8|9814.8|9808.8|9819.3|9813.3|9796.8|9790.8|802
1604062800000|2020-10-30 13:00:00|9815.3|9809.3|9818.8|9812.8|9825.8|9819.8|9796.8|9790.8|1852
1604066400000|2020-10-30 14:00:00|9818.3|9812.3|9768.8|9762.8|9825.8|9819.8|9768.8|9762.8|2676
1604070000000|2020-10-30 15:00:00|9768.3|9762.3|9766.3|9760.3|9790.8|9784.8|9757.3|9751.3|3056
1604073600000|2020-10-30 16:00:00|9765.3|9759.3|9768.3|9762.3|9787.3|9781.3|9764.3|9758.3|1768
1604077200000|2020-10-30 17:00:00|9767.3|9761.3|9769.3|9763.3|9775.3|9769.3|9760.3|9754.3|1628
1604080800000|2020-10-30 18:00:00|9768.3|9762.3|9780|9756.6|9790.3|9784.3|9764.3|9756.6|1724
1604084400000|2020-10-30 19:00:00|9779.7|9756.3|9823.5|9800.1|9825.9|9802.5|9767.7|9744.3|1
1604088000000|2020-10-30 20:00:00|9822.4|9799|9858.2|9834.8|9866.2|9842.8|9820.1|9796.7|0
1604271600000|2020-11-01 23:00:00|9830.7|9807.3|9802.4|9779|9843|9819.6|9783.2|9759.8|0
1604275200000|2020-11-02 00:00:00|9802.6|9779.2|9811.6|9788.2|9815.2|9791.8|9788.4|9765|0
1604278800000|2020-11-02 01:00:00|9811.4|9788|9873.3|9867.3|9900.3|9894.3|9796.3|9780|13584
1604282400000|2020-11-02 02:00:00|9874.3|9868.3|9815.3|9809.3|9882.3|9876.3|9813.3|9807.3|11094
1604286000000|2020-11-02 03:00:00|9816.3|9810.3|9854.3|9848.3|9865.3|9859.3|9814.3|9808.3|6617
1604289600000|2020-11-02 04:00:00|9863.5|9840.1|9866.6|9843.2|9876.3|9852.9|9857.6|9834.2|0
1604293200000|2020-11-02 05:00:00|9864.3|9840.9|9921.3|9915.3|9929.3|9923.3|9838.3|9832.3|11243
1604296800000|2020-11-02 06:00:00|9919.3|9913.3|9903.3|9897.3|9921.3|9915.3|9884.3|9878.3|12060
1604300400000|2020-11-02 07:00:00|9905.3|9899.3|9922.3|9916.3|9932.3|9926.3|9893.3|9887.3|14417
1604304000000|2020-11-02 08:00:00|9923.3|9917.3|9966.2|9942.8|9966.7|9943.3|9896.3|9885.9|15139
1604307600000|2020-11-02 09:00:00|9965.6|9942.2|9938.3|9932.3|9981.9|9958.5|9922.3|9916.3|2686
1604311200000|2020-11-02 10:00:00|9938.8|9932.8|9968.3|9962.3|9973.8|9967.8|9937.3|9931.3|1649
1604314800000|2020-11-02 11:00:00|9967.8|9961.8|9970.8|9964.8|9975.8|9969.8|9960.3|9954.3|1074
1604318400000|2020-11-02 12:00:00|9971.3|9965.3|9955.8|9949.8|9974.3|9968.3|9954.3|9948.3|515
1604322000000|2020-11-02 13:00:00|9955.3|9949.3|9967.3|9961.3|9971.8|9965.8|9955.3|9949.3|798
1604325600000|2020-11-02 14:00:00|9967.8|9961.8|9959.8|9953.8|9969.3|9963.3|9934.3|9928.3|2228
1604329200000|2020-11-02 15:00:00|9965.3|9959.3|9939.3|9933.3|9971.3|9965.3|9933.8|9927.8|1658
1604332800000|2020-11-02 16:00:00|9938.3|9932.3|9937.3|9931.3|9947.3|9941.3|9929.3|9923.3|2474
1604336400000|2020-11-02 17:00:00|9938.3|9932.3|9923.3|9917.3|9938.3|9932.3|9921.3|9915.3|1391
1604340000000|2020-11-02 18:00:00|9922.3|9916.3|9907.2|9883.8|9925.3|9919.3|9907.1|9883.7|1114
1604343600000|2020-11-02 19:00:00|9907.1|9883.7|9948.2|9924.8|9958.6|9935.2|9905.6|9882.2|0
1604347200000|2020-11-02 20:00:00|9948.1|9924.7|9976.2|9952.8|9978.7|9955.3|9946.2|9922.8|0
1604350800000|2020-11-02 21:00:00|9975.6|9952.2|9979.3|9955.9|9985.1|9961.7|9966.4|9943|0
1604354400000|2020-11-02 22:00:00|9978.8|9955.4|9980.2|9956.8|9981|9957.6|9977.6|9954.2|0
1604358000000|2020-11-02 23:00:00|9980.6|9957.2|9990.9|9967.5|9998.3|9974.9|9974.8|9951.4|0
1604361600000|2020-11-03 00:00:00|9991.4|9968|9998.1|9974.7|10009.9|9986.5|9979.9|9956.5|0
1604365200000|2020-11-03 01:00:00|9997.9|9974.5|10084.7|10078.7|10098.7|10092.7|9981.7|9958.3|21078
1604368800000|2020-11-03 02:00:00|10083.7|10077.7|10126.7|10120.7|10135.7|10129.7|10050.7|10044.7|16207
1604372400000|2020-11-03 03:00:00|10127.7|10121.7|10077.7|10071.7|10130.7|10124.7|10065.7|10059.7|10231
1604376000000|2020-11-03 04:00:00|10086.7|10063.3|10071.3|10047.9|10087.1|10063.7|10069.7|10046.3|2
1604379600000|2020-11-03 05:00:00|10072|10048.6|10106.7|10100.7|10116.7|10110.7|10069.7|10048.6|13189
1604383200000|2020-11-03 06:00:00|10105.7|10099.7|10081.7|10075.7|10123.7|10117.7|10078.7|10072.7|13335
1604386800000|2020-11-03 07:00:00|10082.7|10076.7|10084.7|10078.7|10100.7|10094.7|10066.7|10060.7|13680
1604390400000|2020-11-03 08:00:00|10083.7|10077.7|10149.8|10126.4|10162.5|10139.1|10067.7|10061.7|12293
1604394000000|2020-11-03 09:00:00|10150.1|10126.7|10164.7|10158.7|10169.7|10163.7|10117.7|10108.4|1966
1604397600000|2020-11-03 10:00:00|10164.2|10158.2|10136.7|10130.7|10168.2|10162.2|10136.2|10130.2|1548
1604401200000|2020-11-03 11:00:00|10136.2|10130.2|10156.2|10150.2|10158.2|10152.2|10136.2|10130.2|865
1604404800000|2020-11-03 12:00:00|10155.2|10149.2|10115.2|10109.2|10160.2|10154.2|10110.2|10104.2|2149
1604408400000|2020-11-03 13:00:00|10116.2|10110.2|10059.2|10053.2|10121.2|10115.2|10032.7|10026.7|7467
1604412000000|2020-11-03 14:00:00|10058.7|10052.7|10032.2|10026.2|10063.7|10057.7|9999.2|9993.2|6606
1604415600000|2020-11-03 15:00:00|10033.2|10027.2|10073.7|10067.7|10083.2|10077.2|10027.2|10021.2|4489
1604419200000|2020-11-03 16:00:00|10075.7|10069.7|10067.7|10061.7|10081.7|10075.7|10056.7|10050.7|3496
1604422800000|2020-11-03 17:00:00|10068.7|10062.7|10069.7|10063.7|10097.7|10091.7|10064.7|10058.7|1815
1604426400000|2020-11-03 18:00:00|10071.7|10065.7|10047.4|10024|10085.7|10079.7|10039.7|10024|1452
1604430000000|2020-11-03 19:00:00|10047.3|10023.9|10069.8|10046.4|10074.8|10051.4|10044.6|10021.2|0
1604433600000|2020-11-03 20:00:00|10069.9|10046.5|10068.2|10044.8|10103.2|10079.8|10059.3|10035.9|0
1604437200000|2020-11-03 21:00:00|10067.2|10043.8|10068.1|10044.7|10071|10047.6|10040.5|10017.1|0
1604440800000|2020-11-03 22:00:00|10067.8|10044.4|10070.3|10046.9|10071.7|10048.3|10064.1|10040.7|0
1604444400000|2020-11-03 23:00:00|10076.3|10052.9|10129.1|10105.7|10194.6|10171.2|10061.1|10037.7|0
1604448000000|2020-11-04 00:00:00|10128.6|10105.2|10010.8|9987.4|10161.7|10138.3|10007.9|9984.5|0
1604451600000|2020-11-04 01:00:00|10011.6|9988.2|10103.9|10097.9|10122.9|10116.9|9954.9|9948.9|19438
1604455200000|2020-11-04 02:00:00|10105.9|10099.9|10008.9|10002.9|10115.9|10109.9|9968.9|9962.9|26193
1604458800000|2020-11-04 03:00:00|10009.9|10003.9|10069.9|10063.9|10117.9|10111.9|10009.9|10003.9|17675
1604462400000|2020-11-04 04:00:00|10075.2|10051.8|10063|10039.6|10104.2|10080.8|10001.7|9978.3|0
1604466000000|2020-11-04 05:00:00|10060.2|10036.8|10124.9|10118.9|10125.9|10119.9|10051.9|10036|13460
1604469600000|2020-11-04 06:00:00|10123.9|10117.9|10133.9|10127.9|10160.9|10154.9|10106.9|10100.9|8693
1604473200000|2020-11-04 07:00:00|10132.9|10126.9|10081.9|10075.9|10148.9|10142.9|10044.9|10038.9|19040
1604476800000|2020-11-04 08:00:00|10080.9|10074.9|10134.1|10110.7|10153.2|10134.9|10053.9|10047.9|8514
1604480400000|2020-11-04 09:00:00|10133.8|10110.4|10146.9|10140.9|10162.9|10156.9|10102.9|10096.9|4330
1604484000000|2020-11-04 10:00:00|10146.4|10140.4|10165.9|10159.9|10169.4|10163.4|10131.4|10125.4|2722
1604487600000|2020-11-04 11:00:00|10165.4|10159.4|10184.9|10178.9|10196.9|10190.9|10162.9|10156.9|2329
1604491200000|2020-11-04 12:00:00|10184.4|10178.4|10295.4|10289.4|10299.4|10293.4|10183.9|10177.9|4813
1604494800000|2020-11-04 13:00:00|10295.9|10289.9|10286.4|10280.4|10309.4|10303.4|10272.4|10266.4|3447
1604498400000|2020-11-04 14:00:00|10286.9|10280.9|10304.9|10298.9|10304.9|10298.9|10242.4|10236.4|3990
1604502000000|2020-11-04 15:00:00|10304.4|10298.4|10377.9|10371.9|10381.4|10375.4|10297.4|10291.4|5484
1604505600000|2020-11-04 16:00:00|10379.9|10373.9|10388.9|10382.9|10399.9|10393.9|10332.9|10326.9|5576
1604509200000|2020-11-04 17:00:00|10387.9|10381.9|10393.9|10387.9|10423.9|10417.9|10376.9|10370.9|2421
1604512800000|2020-11-04 18:00:00|10394.9|10388.9|10400.2|10376.8|10418.9|10412.9|10371.9|10365.9|3504
1604516400000|2020-11-04 19:00:00|10400.3|10376.9|10403.9|10380.5|10408.6|10385.2|10384.5|10361.1|0
1604520000000|2020-11-04 20:00:00|10404.1|10380.7|10373.2|10349.8|10406.8|10383.4|10360.2|10336.8|0
1604523600000|2020-11-04 21:00:00|10372.2|10348.8|10382.6|10359.2|10402.7|10379.3|10365.3|10341.9|0
1604527200000|2020-11-04 22:00:00|10383.3|10359.9|10393.1|10369.7|10394.1|10370.7|10382.4|10359|0
1604530800000|2020-11-04 23:00:00|10396.1|10372.7|10369.9|10346.5|10396.1|10372.7|10358.8|10335.4|0
1604534400000|2020-11-05 00:00:00|10370.7|10347.3|10388.9|10365.5|10397.2|10373.8|10362.8|10339.4|0
1604538000000|2020-11-05 01:00:00|10388.8|10365.4|10352.1|10346.1|10454.1|10448.1|10344.1|10338.1|29853
1604541600000|2020-11-05 02:00:00|10351.1|10345.1|10362.1|10356.1|10365.1|10359.1|10298.1|10292.1|19064
1604545200000|2020-11-05 03:00:00|10361.1|10355.1|10408.1|10402.1|10431.1|10425.1|10354.1|10348.1|13335
1604548800000|2020-11-05 04:00:00|10415.6|10392.2|10416.5|10393.1|10431.3|10407.9|10402.7|10379.3|0
1604552400000|2020-11-05 05:00:00|10416.9|10393.5|10438.1|10432.1|10446.1|10440.1|10390.1|10384.1|13384
1604556000000|2020-11-05 06:00:00|10437.1|10431.1|10415.1|10409.1|10444.1|10438.1|10398.1|10392.1|9403
1604559600000|2020-11-05 07:00:00|10416.1|10410.1|10452.1|10446.1|10462.1|10456.1|10412.1|10406.1|20065
1604563200000|2020-11-05 08:00:00|10450.1|10444.1|10506.5|10483.1|10540.9|10529.1|10447.1|10441.1|16058
1604566800000|2020-11-05 09:00:00|10506.7|10483.3|10567.1|10561.1|10569.1|10563.1|10470.4|10447|4518
1604570400000|2020-11-05 10:00:00|10566.6|10560.6|10586.1|10580.1|10606.6|10600.6|10561.6|10555.6|3092
1604574000000|2020-11-05 11:00:00|10586.6|10580.6|10585.1|10579.1|10627.6|10621.6|10576.1|10570.1|3697
1604577600000|2020-11-05 12:00:00|10585.6|10579.6|10610.1|10604.1|10612.1|10606.1|10576.1|10570.1|1539
1604581200000|2020-11-05 13:00:00|10609.6|10603.6|10621.6|10615.6|10631.6|10625.6|10597.1|10591.1|1209
1604584800000|2020-11-05 14:00:00|10620.6|10614.6|10569.6|10563.6|10630.1|10624.1|10564.1|10558.1|5376
1604588400000|2020-11-05 15:00:00|10570.1|10564.1|10563.1|10557.1|10591.6|10585.6|10531.6|10525.6|4535
1604592000000|2020-11-05 16:00:00|10566.1|10560.1|10554.1|10548.1|10568.1|10562.1|10533.1|10527.1|4368
1604595600000|2020-11-05 17:00:00|10555.1|10549.1|10544.1|10538.1|10555.1|10549.1|10512.1|10506.1|2314
1604599200000|2020-11-05 18:00:00|10543.1|10537.1|10562.7|10539.3|10565.1|10559.1|10529.1|10523.1|1616
1604602800000|2020-11-05 19:00:00|10562.8|10539.4|10617.5|10594.1|10623.5|10600.1|10562.4|10539|0
1604606400000|2020-11-05 20:00:00|10617.4|10594|10579|10555.6|10617.4|10594|10567.2|10543.8|0
1604610000000|2020-11-05 21:00:00|10579.6|10556.2|10599.2|10575.8|10605.2|10581.8|10578.5|10555.1|0
1604613600000|2020-11-05 22:00:00|10599.1|10575.7|10597.2|10573.8|10599.5|10576.1|10594.6|10571.2|0
1604617200000|2020-11-05 23:00:00|10593.6|10570.2|10574|10550.6|10593.6|10570.2|10539.2|10515.8|0
1604620800000|2020-11-06 00:00:00|10573.5|10550.1|10533.8|10510.4|10579.1|10555.7|10533.8|10510.4|0
1604624400000|2020-11-06 01:00:00|10534.7|10511.3|10501.2|10495.2|10541.5|10518.1|10444.2|10438.2|20181
1604628000000|2020-11-06 02:00:00|10502.2|10496.2|10488.2|10482.2|10522.2|10516.2|10451.2|10445.2|15418
1604631600000|2020-11-06 03:00:00|10489.2|10483.2|10450.2|10444.2|10498.2|10492.2|10443.2|10437.2|10941
1604635200000|2020-11-06 04:00:00|10463.1|10439.7|10454.2|10430.8|10472.7|10449.3|10450.2|10426.8|0
1604638800000|2020-11-06 05:00:00|10453.3|10429.9|10448.2|10442.2|10470.2|10464.2|10415.2|10409.2|12827
1604642400000|2020-11-06 06:00:00|10447.2|10441.2|10473.2|10467.2|10478.2|10472.2|10440.2|10434.2|7390
1604646000000|2020-11-06 07:00:00|10471.2|10465.2|10483.2|10477.2|10497.2|10491.2|10468.2|10462.2|11266
1604649600000|2020-11-06 08:00:00|10484.2|10478.2|10480.7|10457.3|10532.2|10526.2|10469.3|10445.9|11051
1604653200000|2020-11-06 09:00:00|10480.5|10457.1|10454.2|10448.2|10486.2|10480.2|10440.2|10429.6|2062
1604656800000|2020-11-06 10:00:00|10453.7|10447.7|10497.7|10491.7|10504.2|10498.2|10447.7|10441.7|1199
1604660400000|2020-11-06 11:00:00|10497.2|10491.2|10493.2|10487.2|10514.7|10508.7|10487.7|10481.7|1429
1604664000000|2020-11-06 12:00:00|10492.7|10486.7|10484.7|10478.7|10510.7|10504.7|10474.7|10468.7|1340
1604667600000|2020-11-06 13:00:00|10485.7|10479.7|10516.2|10510.2|10516.7|10510.7|10477.7|10471.7|1195
1604671200000|2020-11-06 14:00:00|10515.7|10509.7|10523.7|10517.7|10565.2|10559.2|10512.2|10506.2|3803
1604674800000|2020-11-06 15:00:00|10524.2|10518.2|10537.2|10531.2|10557.7|10551.7|10520.2|10514.2|2211
1604678400000|2020-11-06 16:00:00|10539.2|10533.2|10557.2|10551.2|10573.2|10567.2|10534.2|10528.2|2877
1604682000000|2020-11-06 17:00:00|10558.2|10552.2|10575.2|10569.2|10578.2|10572.2|10553.2|10547.2|1107
1604685600000|2020-11-06 18:00:00|10576.2|10570.2|10592.6|10569.2|10592.6|10583.2|10571.2|10565.2|928
1604689200000|2020-11-06 19:00:00|10592.7|10569.3|10604.4|10581|10609.2|10585.8|10592.2|10568.8|0
1604692800000|2020-11-06 20:00:00|10604.3|10580.9|10583.1|10559.7|10624.4|10601|10576.5|10553.1|0
1604876400000|2020-11-08 23:00:00|10606.9|10583.5|10643.3|10619.9|10664.2|10640.8|10598|10574.6|0
1604880000000|2020-11-09 00:00:00|10643.8|10620.4|10639|10615.6|10658.7|10635.3|10631.2|10607.8|0
1604883600000|2020-11-09 01:00:00|10638.7|10615.3|10632.7|10626.7|10720.7|10714.7|10623.7|10613.4|19667
1604887200000|2020-11-09 02:00:00|10630.7|10624.7|10672.7|10666.7|10674.7|10668.7|10616.7|10610.7|12575
1604890800000|2020-11-09 03:00:00|10670.7|10664.7|10685.7|10679.7|10693.7|10687.7|10651.7|10645.7|10792
1604894400000|2020-11-09 04:00:00|10697.6|10674.2|10704.7|10681.3|10711.8|10688.4|10695.2|10671.8|0
1604898000000|2020-11-09 05:00:00|10703|10679.6|10669.7|10663.7|10708.7|10702.7|10654.7|10648.7|10876
1604901600000|2020-11-09 06:00:00|10668.7|10662.7|10645.7|10639.7|10674.7|10668.7|10626.7|10620.7|12116
1604905200000|2020-11-09 07:00:00|10646.7|10640.7|10621.7|10615.7|10656.7|10650.7|10599.7|10593.7|13058
1604908800000|2020-11-09 08:00:00|10622.7|10616.7|10650.1|10626.7|10667.9|10644.5|10612.7|10606.7|12557
1604912400000|2020-11-09 09:00:00|10650.3|10626.9|10652.7|10646.7|10666.8|10654.7|10637.4|10614|1561
1604916000000|2020-11-09 10:00:00|10651.7|10645.7|10677.2|10671.2|10683.7|10677.7|10651.2|10645.2|1188
1604919600000|2020-11-09 11:00:00|10677.7|10671.7|10786.7|10780.7|10836.2|10830.2|10657.2|10651.2|5709
1604923200000|2020-11-09 12:00:00|10785.2|10779.2|10897.2|10891.2|10929.7|10923.7|10767.7|10761.7|12784
1604926800000|2020-11-09 13:00:00|10898.7|10892.7|10906.7|10900.7|10942.2|10936.2|10865.2|10859.2|8540
1604930400000|2020-11-09 14:00:00|10906.2|10900.2|10776.7|10770.7|10939.2|10933.2|10774.7|10768.7|9355
1604934000000|2020-11-09 15:00:00|10776.2|10770.2|10800.7|10794.7|10845.7|10839.7|10776.2|10770.2|7261
1604937600000|2020-11-09 16:00:00|10798.7|10792.7|10749.7|10743.7|10803.7|10797.7|10748.7|10742.7|4941
1604941200000|2020-11-09 17:00:00|10751.7|10745.7|10766.7|10760.7|10775.7|10769.7|10740.7|10734.7|2796
1604944800000|2020-11-09 18:00:00|10765.7|10759.7|10744.9|10721.5|10770.7|10764.7|10722.7|10716.7|3671
1604948400000|2020-11-09 19:00:00|10745.6|10722.2|10737.4|10714|10745.6|10722.2|10704.8|10681.4|0
1604952000000|2020-11-09 20:00:00|10737.5|10714.1|10678.7|10655.3|10749.2|10725.8|10672.4|10649|0
1604955600000|2020-11-09 21:00:00|10677.1|10653.7|10677.9|10654.5|10699.5|10676.1|10666.9|10643.5|0
1604959200000|2020-11-09 22:00:00|10677.1|10653.7|10683.8|10660.4|10684.7|10661.3|10674.1|10650.7|0
1604962800000|2020-11-09 23:00:00|10683.7|10660.3|10681.6|10658.2|10711.4|10688|10678.7|10655.3|0
1604966400000|2020-11-10 00:00:00|10681.9|10658.5|10674|10650.6|10691.1|10667.7|10636.7|10613.3|0
1604970000000|2020-11-10 01:00:00|10673.7|10650.3|10628|10622|10709|10695|10601|10595|20567
1604973600000|2020-11-10 02:00:00|10627|10621|10620|10614|10695|10689|10615|10609|16146
1604977200000|2020-11-10 03:00:00|10619|10613|10584|10578|10628|10622|10572|10566|9075
1604980800000|2020-11-10 04:00:00|10593.8|10570.4|10593.7|10570.3|10602.2|10578.8|10579.1|10555.7|0
1604984400000|2020-11-10 05:00:00|10596.2|10572.8|10524|10518|10623|10617|10519|10513|15025
1604988000000|2020-11-10 06:00:00|10523|10517|10566|10560|10580|10574|10503|10497|12735
1604991600000|2020-11-10 07:00:00|10567|10561|10573|10567|10594|10588|10555|10549|12667
1604995200000|2020-11-10 08:00:00|10572|10566|10610.6|10587.2|10625|10614|10564|10552.3|13019
1604998800000|2020-11-10 09:00:00|10609|10585.6|10616|10610|10655|10649|10605|10584.3|3348
1605002400000|2020-11-10 10:00:00|10617.5|10611.5|10589|10583|10630|10624|10588.5|10582.5|3170
1605006000000|2020-11-10 11:00:00|10589.5|10583.5|10619|10613|10619|10613|10580|10574|1951
1605009600000|2020-11-10 12:00:00|10618.5|10612.5|10593.5|10587.5|10622.5|10616.5|10592.5|10586.5|1321
1605013200000|2020-11-10 13:00:00|10594|10588|10600|10594|10604|10598|10581.5|10575.5|906
1605016800000|2020-11-10 14:00:00|10599.5|10593.5|10557.5|10551.5|10642|10636|10549.5|10543.5|5817
1605020400000|2020-11-10 15:00:00|10556.5|10550.5|10548|10542|10580.5|10574.5|10523.5|10517.5|6546
1605024000000|2020-11-10 16:00:00|10549|10543|10559|10553|10568|10562|10542|10536|4794
1605027600000|2020-11-10 17:00:00|10560|10554|10593|10587|10602|10596|10559|10553|2040
1605031200000|2020-11-10 18:00:00|10592|10586|10606.2|10582.8|10616|10610|10574|10568|1611
1605034800000|2020-11-10 19:00:00|10605.6|10582.2|10605.3|10581.9|10609.8|10586.4|10569.7|10546.3|0
1605038400000|2020-11-10 20:00:00|10605.4|10582|10575|10551.6|10608.2|10584.8|10557.7|10534.3|0
1605042000000|2020-11-10 21:00:00|10574|10550.6|10581.3|10557.9|10586.5|10563.1|10572.9|10549.5|0
1605045600000|2020-11-10 22:00:00|10580.3|10556.9|10579.8|10556.4|10581.9|10558.5|10578.1|10554.7|0
1605049200000|2020-11-10 23:00:00|10581.1|10557.7|10565.4|10542|10595.7|10572.3|10559.7|10536.3|0
1605052800000|2020-11-11 00:00:00|10564.9|10541.5|10554.9|10531.5|10572.2|10548.8|10546.1|10522.7|0
1605056400000|2020-11-11 01:00:00|10554.7|10531.3|10577.3|10571.3|10583.3|10577.3|10506.3|10500.3|16805
1605060000000|2020-11-11 02:00:00|10576.3|10570.3|10559.3|10553.3|10610.3|10604.3|10535.3|10529.3|13952
1605063600000|2020-11-11 03:00:00|10560.3|10554.3|10560.3|10554.3|10590.3|10584.3|10542.3|10536.3|9070
1605067200000|2020-11-11 04:00:00|10572.2|10548.8|10570.9|10547.5|10575.3|10551.9|10559|10535.6|0
1605070800000|2020-11-11 05:00:00|10571.4|10548|10579.3|10573.3|10623.3|10617.3|10557.3|10548|11234
1605074400000|2020-11-11 06:00:00|10578.3|10572.3|10602.3|10596.3|10629.3|10623.3|10578.3|10572.3|10819
1605078000000|2020-11-11 07:00:00|10601.3|10595.3|10536.3|10530.3|10621.3|10615.3|10526.3|10520.3|13388
1605081600000|2020-11-11 08:00:00|10537.3|10531.3|10594.1|10570.7|10594.8|10571.4|10534.3|10520.7|11556
1605085200000|2020-11-11 09:00:00|10593.8|10570.4|10583.3|10577.3|10604.3|10590.3|10562.3|10556.3|1797
1605088800000|2020-11-11 10:00:00|10583.8|10577.8|10602.3|10596.3|10604.8|10598.8|10581.8|10575.8|1116
1605092400000|2020-11-11 11:00:00|10601.8|10595.8|10601.3|10595.3|10613.8|10607.8|10594.8|10588.8|669
1605096000000|2020-11-11 12:00:00|10600.8|10594.8|10595.3|10589.3|10601.3|10595.3|10582.8|10576.8|1067
1605099600000|2020-11-11 13:00:00|10594.8|10588.8|10599.8|10593.8|10609.3|10603.3|10594.3|10588.3|960
1605103200000|2020-11-11 14:00:00|10599.3|10593.3|10620.8|10614.8|10631.3|10625.3|10581.8|10575.8|3236
1605106800000|2020-11-11 15:00:00|10621.3|10615.3|10626.3|10620.3|10646.3|10640.3|10612.3|10606.3|3992
1605110400000|2020-11-11 16:00:00|10624.3|10618.3|10625.3|10619.3|10633.3|10627.3|10603.3|10597.3|2973
1605114000000|2020-11-11 17:00:00|10626.3|10620.3|10655.3|10649.3|10658.3|10652.3|10624.3|10618.3|1074
1605117600000|2020-11-11 18:00:00|10656.3|10650.3|10659.1|10635.7|10671.3|10665.3|10643.3|10635.6|1469
1605121200000|2020-11-11 19:00:00|10659.2|10635.8|10644.6|10621.2|10684.4|10661|10626.6|10603.2|0
1605124800000|2020-11-11 20:00:00|10644.5|10621.1|10660.3|10636.9|10672.5|10649.1|10640.7|10617.3|0
1605128400000|2020-11-11 21:00:00|10660.9|10637.5|10675.2|10651.8|10678.9|10655.5|10660.9|10637.5|0
1605132000000|2020-11-11 22:00:00|10675.3|10651.9|10677.7|10654.3|10677.7|10654.3|10674.3|10650.9|0
1605135600000|2020-11-11 23:00:00|10676.4|10653|10665.1|10641.7|10677.4|10654|10663.3|10639.9|0
1605139200000|2020-11-12 00:00:00|10664.8|10641.4|10656.4|10633|10671.8|10648.4|10650.7|10627.3|0
1605142800000|2020-11-12 01:00:00|10655.7|10632.3|10628.3|10622.3|10685.3|10679.3|10619.3|10613.3|14498
1605146400000|2020-11-12 02:00:00|10629.3|10623.3|10613.3|10607.3|10642.3|10636.3|10560.3|10554.3|12302
1605150000000|2020-11-12 03:00:00|10614.3|10608.3|10569.3|10563.3|10616.3|10610.3|10542.3|10536.3|6386
1605153600000|2020-11-12 04:00:00|10580|10556.6|10573.9|10550.5|10588.8|10565.4|10570|10546.6|1
1605157200000|2020-11-12 05:00:00|10575.9|10552.5|10573.6|10567.6|10600.3|10594.3|10556.3|10550.3|5755
1605160800000|2020-11-12 06:00:00|10572.6|10566.6|10570.6|10564.6|10582.6|10576.6|10540.6|10534.6|6857
1605164400000|2020-11-12 07:00:00|10571.6|10565.6|10582.6|10576.6|10583.6|10577.6|10560.6|10554.6|7712
1605168000000|2020-11-12 08:00:00|10583.6|10577.6|10580.6|10557.2|10614.8|10592.6|10568.6|10554.9|10189
1605171600000|2020-11-12 09:00:00|10580.9|10557.5|10637.6|10631.6|10644.6|10638.6|10579.8|10556.4|3158
1605175200000|2020-11-12 10:00:00|10638.6|10632.6|10634.1|10628.1|10659.1|10653.1|10628.1|10622.1|1942
1605178800000|2020-11-12 11:00:00|10634.6|10628.6|10624.6|10618.6|10640.1|10634.1|10623.1|10617.1|780
1605182400000|2020-11-12 12:00:00|10624.1|10618.1|10600.1|10594.1|10629.1|10623.1|10598.1|10592.1|1060
1605186000000|2020-11-12 13:00:00|10600.6|10594.6|10624.1|10618.1|10633.6|10627.6|10598.6|10592.6|977
1605189600000|2020-11-12 14:00:00|10624.6|10618.6|10623.6|10617.6|10644.1|10638.1|10611.1|10605.1|2930
1605193200000|2020-11-12 15:00:00|10623.1|10617.1|10650.6|10644.6|10654.6|10648.6|10620.6|10614.6|2380
1605196800000|2020-11-12 16:00:00|10646.6|10640.6|10622.6|10616.6|10651.6|10645.6|10620.6|10614.6|2169
1605200400000|2020-11-12 17:00:00|10623.6|10617.6|10613.6|10607.6|10636.6|10630.6|10599.6|10593.6|1451
1605204000000|2020-11-12 18:00:00|10612.6|10606.6|10619.1|10595.7|10619.2|10607.6|10580.6|10574.6|2531
1605207600000|2020-11-12 19:00:00|10619.2|10595.8|10567.6|10544.2|10634.3|10610.9|10566.2|10542.8|0
1605211200000|2020-11-12 20:00:00|10567.7|10544.3|10572.7|10549.3|10586.6|10563.2|10544|10520.6|0
1605214800000|2020-11-12 21:00:00|10572.2|10548.8|10584.2|10560.8|10600.7|10577.3|10572.2|10548.8|0
1605218400000|2020-11-12 22:00:00|10584.5|10561.1|10583.7|10560.3|10585.3|10561.9|10582.4|10559|0
1605222000000|2020-11-12 23:00:00|10581.9|10558.5|10574.8|10551.4|10585.8|10562.4|10571.7|10548.3|0
1605225600000|2020-11-13 00:00:00|10575.6|10552.2|10559.4|10536|10587.6|10564.2|10558.8|10535.4|0
1605229200000|2020-11-13 01:00:00|10559.2|10535.8|10463.6|10457.6|10573.1|10561.6|10437.6|10431.6|17424
1605232800000|2020-11-13 02:00:00|10462.6|10456.6|10530.6|10524.6|10548.6|10542.6|10449.6|10443.6|11536
1605236400000|2020-11-13 03:00:00|10531.6|10525.6|10488.6|10482.6|10559.6|10553.6|10487.6|10481.6|7403
1605240000000|2020-11-13 04:00:00|10499.2|10475.8|10509.1|10485.7|10524|10500.6|10496.1|10472.7|0
1605243600000|2020-11-13 05:00:00|10514.9|10491.5|10488.6|10482.6|10521.6|10515.6|10477.6|10471.6|6606
1605247200000|2020-11-13 06:00:00|10489.6|10483.6|10506.6|10500.6|10531.6|10525.6|10478.6|10472.6|5832
1605250800000|2020-11-13 07:00:00|10505.6|10499.6|10538.6|10532.6|10543.6|10537.6|10492.6|10486.6|10396
1605254400000|2020-11-13 08:00:00|10539.6|10533.6|10554.4|10531|10569.6|10554.6|10527.6|10521.6|9574
1605258000000|2020-11-13 09:00:00|10554.2|10530.8|10571.6|10565.6|10573.6|10567.6|10534.6|10528.6|1238
1605261600000|2020-11-13 10:00:00|10572.1|10566.1|10579.6|10573.6|10588.1|10582.1|10571.1|10565.1|1415
1605265200000|2020-11-13 11:00:00|10580.1|10574.1|10570.6|10564.6|10584.6|10578.6|10561.1|10555.1|772
1605268800000|2020-11-13 12:00:00|10570.1|10564.1|10560.1|10554.1|10570.6|10564.6|10559.1|10553.1|381
1605272400000|2020-11-13 13:00:00|10559.6|10553.6|10563.1|10557.1|10567.1|10561.1|10557.1|10551.1|706
1605276000000|2020-11-13 14:00:00|10562.6|10556.6|10565.6|10559.6|10578.1|10572.1|10546.6|10540.6|2385
1605279600000|2020-11-13 15:00:00|10565.1|10559.1|10518.6|10512.6|10566.6|10560.6|10514.6|10508.6|2860
1605283200000|2020-11-13 16:00:00|10520.6|10514.6|10544.6|10538.6|10547.6|10541.6|10519.6|10513.6|1952
1605286800000|2020-11-13 17:00:00|10546.6|10540.6|10555.6|10549.6|10555.6|10549.6|10536.6|10530.6|781
1605290400000|2020-11-13 18:00:00|10556.6|10550.6|10588.2|10564.8|10590.6|10584.6|10554.6|10548.6|1048
1605294000000|2020-11-13 19:00:00|10588.1|10564.7|10584.9|10561.5|10598.5|10575.1|10569.2|10545.8|0
1605297600000|2020-11-13 20:00:00|10584.8|10561.4|10577.7|10554.3|10593.7|10570.3|10566.3|10542.9|0
1605481200000|2020-11-15 23:00:00|10605.4|10582|10635.8|10612.4|10640.8|10617.4|10603.5|10580.1|0
1605484800000|2020-11-16 00:00:00|10635.3|10611.9|10629.9|10606.5|10649.8|10626.4|10620.9|10597.5|0
1605488400000|2020-11-16 01:00:00|10629.7|10606.3|10517.9|10511.9|10686.9|10680.9|10515.9|10509.9|17761
1605492000000|2020-11-16 02:00:00|10518.9|10512.9|10542.9|10536.9|10564.9|10558.9|10510.9|10504.9|10738
1605495600000|2020-11-16 03:00:00|10543.9|10537.9|10543.9|10537.9|10572.9|10566.9|10522.9|10516.9|6712
1605499200000|2020-11-16 04:00:00|10556.1|10532.7|10567.1|10543.7|10567.1|10543.7|10555.3|10531.9|0
1605502800000|2020-11-16 05:00:00|10566.9|10543.5|10566.9|10560.9|10573.9|10567.9|10531.9|10525.9|7117
1605506400000|2020-11-16 06:00:00|10564.9|10558.9|10562.9|10556.9|10571.9|10565.9|10548.9|10542.9|5920
1605510000000|2020-11-16 07:00:00|10563.9|10557.9|10571.9|10565.9|10576.9|10570.9|10540.9|10534.9|10025
1605513600000|2020-11-16 08:00:00|10570.9|10564.9|10560.1|10536.7|10588.9|10576.9|10545.1|10521.7|7111
1605517200000|2020-11-16 09:00:00|10560|10536.6|10585.9|10579.9|10586.9|10580.9|10559.9|10536.5|590
1605520800000|2020-11-16 10:00:00|10585.4|10579.4|10573.4|10567.4|10585.9|10579.9|10565.4|10559.4|400
1605524400000|2020-11-16 11:00:00|10573.9|10567.9|10599.9|10593.9|10618.9|10612.9|10568.9|10562.9|1629
1605528000000|2020-11-16 12:00:00|10599.4|10593.4|10597.4|10591.4|10623.9|10617.9|10581.4|10575.4|3143
1605531600000|2020-11-16 13:00:00|10596.4|10590.4|10584.9|10578.9|10604.4|10598.4|10581.4|10575.4|1622
1605535200000|2020-11-16 14:00:00|10585.4|10579.4|10603.9|10597.9|10632.4|10626.4|10581.4|10575.4|4191
1605538800000|2020-11-16 15:00:00|10604.4|10598.4|10645.9|10639.9|10645.9|10639.9|10594.9|10588.9|2624
1605542400000|2020-11-16 16:00:00|10644.9|10638.9|10619.9|10613.9|10647.9|10641.9|10614.9|10608.9|1864
1605546000000|2020-11-16 17:00:00|10621.9|10615.9|10600.9|10594.9|10623.9|10617.9|10594.9|10588.9|1139
1605549600000|2020-11-16 18:00:00|10599.9|10593.9|10603.4|10580|10613.9|10607.9|10593.9|10580|1212
1605553200000|2020-11-16 19:00:00|10603.5|10580.1|10620|10596.6|10629.1|10605.7|10599.5|10576.1|0
1605556800000|2020-11-16 20:00:00|10620.1|10596.7|10645.2|10621.8|10645.2|10621.8|10607.1|10583.7|0
1605560400000|2020-11-16 21:00:00|10644.7|10621.3|10649.9|10626.5|10655.2|10631.8|10642.1|10618.7|0
1605564000000|2020-11-16 22:00:00|10650.1|10626.7|10650|10626.6|10653|10629.6|10649.2|10625.8|0
1605567600000|2020-11-16 23:00:00|10644.9|10621.5|10642.4|10619|10653.4|10630|10640.9|10617.5|0
1605571200000|2020-11-17 00:00:00|10641.9|10618.5|10617|10593.6|10642.6|10619.2|10613.1|10589.7|0
1605574800000|2020-11-17 01:00:00|10616.2|10592.8|10593.9|10587.9|10637.9|10631.9|10559.9|10553.9|11413
1605578400000|2020-11-17 02:00:00|10592.9|10586.9|10557|10551|10605.9|10599.9|10547|10541|9244
1605582000000|2020-11-17 03:00:00|10558|10552|10581|10575|10585|10579|10546|10540|7077
1605585600000|2020-11-17 04:00:00|10589.4|10566|10586.4|10563|10589.4|10566|10577.3|10553.9|1
1605589200000|2020-11-17 05:00:00|10586.1|10562.7|10542|10536|10588|10582|10538|10532|7333
1605592800000|2020-11-17 06:00:00|10543|10537|10560|10554|10562|10556|10522|10516|7405
1605596400000|2020-11-17 07:00:00|10561|10555|10562|10556|10566|10560|10547|10541|5809
1605600000000|2020-11-17 08:00:00|10563|10557|10551|10527.6|10578.1|10560|10546.8|10523.4|7297
1605603600000|2020-11-17 09:00:00|10551.3|10527.9|10557|10551|10567|10561|10547|10523.6|496
1605607200000|2020-11-17 10:00:00|10556.5|10550.5|10555|10549|10563.5|10557.5|10540|10534|1354
1605610800000|2020-11-17 11:00:00|10554.5|10548.5|10550.5|10544.5|10556.5|10550.5|10537|10531|599
1605614400000|2020-11-17 12:00:00|10550|10544|10543.5|10537.5|10556.5|10550.5|10543.5|10537.5|813
1605618000000|2020-11-17 13:00:00|10544|10538|10528|10522|10544.5|10538.5|10517|10511|2732
1605621600000|2020-11-17 14:00:00|10527.5|10521.5|10528|10522|10539|10533|10521.5|10515.5|2023
1605625200000|2020-11-17 15:00:00|10527.5|10521.5|10573|10567|10574.5|10568.5|10527|10521|2248
1605628800000|2020-11-17 16:00:00|10572|10566|10568|10562|10580|10574|10559|10553|2435
1605632400000|2020-11-17 17:00:00|10569|10563|10580|10574|10585|10579|10568|10562|949
1605636000000|2020-11-17 18:00:00|10581|10575|10596|10572.6|10602|10596|10580|10572.6|1287
1605639600000|2020-11-17 19:00:00|10595.9|10572.5|10606.4|10583|10619.2|10595.8|10595.9|10572.5|0
1605643200000|2020-11-17 20:00:00|10606.3|10582.9|10587.9|10564.5|10606.4|10583|10574.9|10551.5|0
1605646800000|2020-11-17 21:00:00|10587.4|10564|10579.9|10556.5|10597.4|10574|10578.9|10555.5|0
1605650400000|2020-11-17 22:00:00|10579.5|10556.1|10581.6|10558.2|10583|10559.6|10579.5|10556.1|0
1605654000000|2020-11-17 23:00:00|10583.5|10560.1|10592|10568.6|10596.6|10573.2|10576.1|10552.7|0
1605657600000|2020-11-18 00:00:00|10591.5|10568.1|10564.6|10541.2|10593.5|10570.1|10551.9|10528.5|0
1605661200000|2020-11-18 01:00:00|10564.3|10540.9|10557|10551|10602|10596|10546|10537.9|0
1605664800000|2020-11-18 02:00:00|10556|10550|10592|10586|10596|10590|10543|10537|0
1605668400000|2020-11-18 03:00:00|10593|10587|10652|10646|10677|10671|10584|10578|0
1605672000000|2020-11-18 04:00:00|10658.7|10635.3|10652.8|10629.4|10661.8|10638.4|10650.5|10627.1|0
1605675600000|2020-11-18 05:00:00|10654.6|10631.2|10610|10604|10654.6|10645|10601|10595|0
1605679200000|2020-11-18 06:00:00|10609|10603|10602|10596|10614|10608|10585|10579|0
1605682800000|2020-11-18 07:00:00|10603|10597|10630|10624|10635|10629|10603|10597|0
1605686400000|2020-11-18 08:00:00|10629|10623|10645.9|10622.5|10657.2|10647|10619|10613|0
1605690000000|2020-11-18 09:00:00|10646.1|10622.7|10650|10644|10656.9|10648|10633|10620.7|1200
1605693600000|2020-11-18 10:00:00|10649|10643|10657.5|10651.5|10657.5|10651.5|10641.5|10635.5|858
1605697200000|2020-11-18 11:00:00|10657|10651|10655.5|10649.5|10672|10666|10649|10643|1483
1605700800000|2020-11-18 12:00:00|10655|10649|10669|10663|10670.5|10664.5|10649.5|10643.5|523
1605704400000|2020-11-18 13:00:00|10668.5|10662.5|10659|10653|10669.5|10663.5|10657.5|10651.5|483
1605708000000|2020-11-18 14:00:00|10658.5|10652.5|10625|10619|10661.5|10655.5|10617|10611|2917
1605711600000|2020-11-18 15:00:00|10624.5|10618.5|10629|10623|10635|10629|10613.5|10607.5|2103
1605715200000|2020-11-18 16:00:00|10631|10625|10632|10626|10633|10627|10613|10607|1990
1605718800000|2020-11-18 17:00:00|10631|10625|10631|10625|10640|10634|10630|10624|840
1605722400000|2020-11-18 18:00:00|10630|10624|10631.9|10608.5|10639|10633|10623|10608.5|794
1605726000000|2020-11-18 19:00:00|10631.8|10608.4|10627.9|10604.5|10639.2|10615.8|10613.7|10590.3|0
1605729600000|2020-11-18 20:00:00|10628|10604.6|10551.1|10527.7|10628.8|10605.4|10550.6|10527.2|0
1605733200000|2020-11-18 21:00:00|10550.6|10527.2|10542.2|10518.8|10561|10537.6|10536.9|10513.5|0
1605736800000|2020-11-18 22:00:00|10542.3|10518.9|10545.8|10522.4|10545.9|10522.5|10541.8|10518.4|0
1605740400000|2020-11-18 23:00:00|10547.9|10524.5|10552.5|10529.1|10562.6|10539.2|10547.4|10524|0
1605744000000|2020-11-19 00:00:00|10552|10528.6|10541.8|10518.4|10558.2|10534.8|10536.5|10513.1|0
1605747600000|2020-11-19 01:00:00|10542|10518.6|10552|10546|10588|10582|10520|10514|14508
1605751200000|2020-11-19 02:00:00|10551|10545|10542|10536|10582|10576|10531|10525|8405
1605754800000|2020-11-19 03:00:00|10541|10535|10561|10555|10564|10558|10534|10528|4510
1605758400000|2020-11-19 04:00:00|10568|10544.6|10573.8|10550.4|10575.9|10552.5|10567.2|10543.8|0
1605762000000|2020-11-19 05:00:00|10560|10554|10573|10567|10579|10573|10540|10534|6194
1605765600000|2020-11-19 06:00:00|10574|10568|10568|10562|10586|10580|10553|10547|5069
1605769200000|2020-11-19 07:00:00|10569|10563|10561|10555|10576|10570|10557|10551|7210
1605772800000|2020-11-19 08:00:00|10562|10556|10513.3|10489.9|10564|10558|10508.8|10485.4|7092
1605776400000|2020-11-19 09:00:00|10513.1|10489.7|10518|10512|10542|10536|10501.8|10478.4|1421
1605780000000|2020-11-19 10:00:00|10517.5|10511.5|10521.5|10515.5|10523.5|10517.5|10498.5|10492.5|934
1605783600000|2020-11-19 11:00:00|10521|10515|10536.5|10530.5|10540.5|10534.5|10520.5|10514.5|701
1605787200000|2020-11-19 12:00:00|10537|10531|10543|10537|10548.5|10542.5|10532.5|10526.5|817
1605790800000|2020-11-19 13:00:00|10543.5|10537.5|10542.5|10536.5|10551.5|10545.5|10534.5|10528.5|571
1605794400000|2020-11-19 14:00:00|10543|10537|10574|10568|10574|10568|10538.5|10532.5|1943
1605798000000|2020-11-19 15:00:00|10574.5|10568.5|10576|10570|10584.5|10578.5|10561.5|10555.5|2074
1605801600000|2020-11-19 16:00:00|10575|10569|10567|10561|10585|10579|10566|10560|1278
1605805200000|2020-11-19 17:00:00|10568|10562|10570|10564|10576|10570|10565|10559|878
1605808800000|2020-11-19 18:00:00|10571|10565|10589|10565.6|10589|10577|10561|10555|1372
1605812400000|2020-11-19 19:00:00|10589.1|10565.7|10595.5|10572.1|10607.1|10583.7|10582|10558.6|0
1605816000000|2020-11-19 20:00:00|10595.6|10572.2|10597.1|10573.7|10608.2|10584.8|10584.8|10561.4|0
1605819600000|2020-11-19 21:00:00|10599.2|10575.8|10563.9|10540.5|10603.8|10580.4|10561.6|10538.2|0
1605823200000|2020-11-19 22:00:00|10564.3|10540.9|10566.9|10543.5|10569.6|10546.2|10560.2|10536.8|0
1605826800000|2020-11-19 23:00:00|10558.5|10535.1|10536.2|10512.8|10558.5|10535.1|10528.4|10505|0
1605830400000|2020-11-20 00:00:00|10536.7|10513.3|10548.3|10524.9|10561.4|10538|10536.7|10513.3|0
1605834000000|2020-11-20 01:00:00|10549.8|10526.4|10571|10565|10579|10573|10523|10517|11401
1605837600000|2020-11-20 02:00:00|10570|10564|10559.2|10553.2|10582|10576|10533|10527|6562
1605841200000|2020-11-20 03:00:00|10558.2|10552.2|10550.2|10544.2|10596.2|10590.2|10541.2|10535.2|8827
1605844800000|2020-11-20 04:00:00|10562.6|10539.2|10578|10554.6|10582.1|10558.7|10559.7|10536.3|0
1605848400000|2020-11-20 05:00:00|10577.5|10554.1|10564.2|10558.2|10584.2|10578.2|10550.2|10544.2|8828
1605852000000|2020-11-20 06:00:00|10563.2|10557.2|10556.2|10550.2|10564.2|10558.2|10538.2|10532.2|6325
1605855600000|2020-11-20 07:00:00|10557.2|10551.2|10532.2|10526.2|10560.2|10554.2|10530.2|10524.2|6636
1605859200000|2020-11-20 08:00:00|10533.2|10527.2|10552|10528.6|10553.8|10540.2|10524.2|10517.1|10613
1605862800000|2020-11-20 09:00:00|10552.1|10528.7|10545.2|10539.2|10559.2|10553.2|10539.2|10522.8|935
1605866400000|2020-11-20 10:00:00|10544.7|10538.7|10559.2|10553.2|10561.7|10555.7|10544.2|10538.2|560
1605870000000|2020-11-20 11:00:00|10558.7|10552.7|10567.2|10561.2|10567.2|10561.2|10551.7|10545.7|326
1605873600000|2020-11-20 12:00:00|10566.7|10560.7|10560.7|10554.7|10568.7|10562.7|10557.7|10551.7|423
1605877200000|2020-11-20 13:00:00|10560.2|10554.2|10556.2|10550.2|10562.7|10556.7|10554.7|10548.7|361
1605880800000|2020-11-20 14:00:00|10556.7|10550.7|10564.2|10558.2|10575.2|10569.2|10550.7|10544.7|1599
1605884400000|2020-11-20 15:00:00|10563.7|10557.7|10564.2|10558.2|10578.2|10572.2|10555.7|10549.7|1340
1605888000000|2020-11-20 16:00:00|10566.2|10560.2|10573.2|10567.2|10580.2|10574.2|10566.2|10560.2|1248
1605891600000|2020-11-20 17:00:00|10574.2|10568.2|10581.2|10575.2|10583.2|10577.2|10572.2|10566.2|548
1605895200000|2020-11-20 18:00:00|10582.2|10576.2|10596.3|10572.9|10596.4|10586.2|10577.2|10571.2|703
1605898800000|2020-11-20 19:00:00|10596.4|10573|10607.6|10584.2|10614.9|10591.5|10595.6|10572.2|0
1605902400000|2020-11-20 20:00:00|10607.8|10584.4|10580|10556.6|10609.4|10586|10580|10556.6|0
1605906000000|2020-11-20 21:00:00|10579.5|10556.1|10575.4|10552|10582.1|10558.7|10557.4|10534|0
1606086000000|2020-11-22 23:00:00|10563.8|10540.4|10588.1|10564.7|10588.6|10565.2|10563.5|10540.1|0
1606089600000|2020-11-23 00:00:00|10587.5|10564.1|10612.5|10589.1|10612.5|10589.1|10584.7|10561.3|0
1606093200000|2020-11-23 01:00:00|10612.2|10588.8|10596.5|10590.5|10680.5|10674.5|10586.5|10580.5|23001
1606096800000|2020-11-23 02:00:00|10595.5|10589.5|10630.5|10624.5|10633.5|10627.5|10578.5|10572.5|15998
1606100400000|2020-11-23 03:00:00|10631.5|10625.5|10643.5|10637.5|10652.5|10646.5|10616.5|10610.5|9147
1606104000000|2020-11-23 04:00:00|10652.9|10629.5|10651.5|10628.1|10655|10631.6|10644.7|10621.3|0
1606107600000|2020-11-23 05:00:00|10643.5|10637.5|10660.5|10654.5|10666.5|10660.5|10628.5|10622.5|10260
1606111200000|2020-11-23 06:00:00|10659.5|10653.5|10638.5|10632.5|10663.5|10657.5|10636.5|10630.5|10844
1606114800000|2020-11-23 07:00:00|10639.5|10633.5|10644.5|10638.5|10661.5|10655.5|10636.5|10630.5|12379
1606118400000|2020-11-23 08:00:00|10643.5|10637.5|10670.1|10646.7|10681.2|10662.5|10643.5|10632.3|26738
1606122000000|2020-11-23 09:00:00|10670.3|10646.9|10665.5|10659.5|10672.1|10664.5|10653.5|10634.1|1518
1606125600000|2020-11-23 10:00:00|10666|10660|10663.5|10657.5|10671.5|10665.5|10660.5|10654.5|1058
1606129200000|2020-11-23 11:00:00|10664|10658|10663|10657|10669.5|10663.5|10656|10650|677
1606132800000|2020-11-23 12:00:00|10662.5|10656.5|10664.5|10658.5|10670.5|10664.5|10655|10649|551
1606136400000|2020-11-23 13:00:00|10665|10659|10650|10644|10669.5|10663.5|10633|10627|1717
1606140000000|2020-11-23 14:00:00|10650.5|10644.5|10615|10609|10663.5|10657.5|10614|10608|3071
1606143600000|2020-11-23 15:00:00|10615.5|10609.5|10611.5|10605.5|10623|10617|10597.5|10591.5|3455
1606147200000|2020-11-23 16:00:00|10612.5|10606.5|10600.5|10594.5|10617.5|10611.5|10588.5|10582.5|2210
1606150800000|2020-11-23 17:00:00|10599.5|10593.5|10614.5|10608.5|10616.5|10610.5|10596.5|10590.5|691
1606154400000|2020-11-23 18:00:00|10615.5|10609.5|10616.2|10592.8|10616.5|10610.5|10603.5|10592.8|950
1606158000000|2020-11-23 19:00:00|10616.3|10592.9|10615.5|10592.1|10616.4|10593|10590.6|10567.2|0
1606161600000|2020-11-23 20:00:00|10615.6|10592.2|10604.5|10581.1|10634.8|10611.4|10596.5|10573.1|0
1606165200000|2020-11-23 21:00:00|10605.6|10582.2|10606.7|10583.3|10608.1|10584.7|10600.9|10577.5|0
1606168800000|2020-11-23 22:00:00|10606.6|10583.2|10609.8|10586.4|10610.9|10587.5|10605.3|10581.9|0
1606172400000|2020-11-23 23:00:00|10610.1|10586.7|10639.6|10616.2|10651.5|10628.1|10605.4|10582|0
1606176000000|2020-11-24 00:00:00|10639.4|10616|10642|10618.6|10649.5|10626.1|10632.8|10609.4|0
1606179600000|2020-11-24 01:00:00|10643.5|10620.1|10606.6|10600.6|10667.6|10661.6|10586.6|10580.6|28666
1606183200000|2020-11-24 02:00:00|10605.6|10599.6|10621.6|10615.6|10638.6|10632.6|10592.6|10586.6|13670
1606186800000|2020-11-24 03:00:00|10622.6|10616.6|10613.6|10607.6|10637.6|10631.6|10611.6|10605.6|11179
1606190400000|2020-11-24 04:00:00|10623|10599.6|10622.8|10599.4|10627.6|10604.2|10620.5|10597.1|0
1606194000000|2020-11-24 05:00:00|10625.1|10601.7|10597.6|10591.6|10642.6|10636.6|10584.6|10578.6|10377
1606197600000|2020-11-24 06:00:00|10598.6|10592.6|10606.6|10600.6|10613.6|10607.6|10592.6|10586.6|10369
1606201200000|2020-11-24 07:00:00|10607.6|10601.6|10617.6|10611.6|10617.6|10611.6|10600.6|10594.6|12987
1606204800000|2020-11-24 08:00:00|10618.6|10612.6|10620.8|10597.4|10630.4|10621.6|10609.6|10590|49321
1606208400000|2020-11-24 09:00:00|10620.6|10597.2|10624.6|10618.6|10635.6|10629.6|10616|10592.6|2516
1606212000000|2020-11-24 10:00:00|10624.1|10618.1|10620.6|10614.6|10634.6|10628.6|10614.1|10608.1|2330
1606215600000|2020-11-24 11:00:00|10620.1|10614.1|10618.6|10612.6|10638.6|10632.6|10618.6|10612.6|1578
1606219200000|2020-11-24 12:00:00|10619.1|10613.1|10615.1|10609.1|10624.1|10618.1|10605.1|10599.1|991
1606222800000|2020-11-24 13:00:00|10614.1|10608.1|10608.6|10602.6|10624.6|10618.6|10608.6|10602.6|1223
1606226400000|2020-11-24 14:00:00|10607.6|10601.6|10593.1|10587.1|10615.1|10609.1|10574.1|10568.1|3342
1606230000000|2020-11-24 15:00:00|10592.6|10586.6|10594.6|10588.6|10596.1|10590.1|10571.1|10565.1|3434
1606233600000|2020-11-24 16:00:00|10595.6|10589.6|10613.6|10607.6|10622.6|10616.6|10593.6|10587.6|2310
1606237200000|2020-11-24 17:00:00|10614.6|10608.6|10632.6|10626.6|10632.6|10626.6|10610.6|10604.6|1467
1606240800000|2020-11-24 18:00:00|10631.6|10625.6|10643.3|10619.9|10646.6|10640.6|10631.6|10619.8|1267
1606244400000|2020-11-24 19:00:00|10643.2|10619.8|10649.3|10625.9|10650|10626.6|10630.5|10607.1|0
1606248000000|2020-11-24 20:00:00|10649.2|10625.8|10662.9|10639.5|10667.5|10644.1|10643.5|10620.1|0
1606251600000|2020-11-24 21:00:00|10663.4|10640|10674.5|10651.1|10678.5|10655.1|10660.8|10637.4|0
1606255200000|2020-11-24 22:00:00|10674.3|10650.9|10671|10647.6|10674.3|10650.9|10670.7|10647.3|0
1606258800000|2020-11-24 23:00:00|10671.4|10648|10683.3|10659.9|10685.5|10662.1|10667.5|10644.1|0
1606262400000|2020-11-25 00:00:00|10682.8|10659.4|10692.7|10669.3|10706.5|10683.1|10677.4|10654|0
1606266000000|2020-11-25 01:00:00|10692.6|10669.2|10691.7|10685.7|10740.7|10734.7|10652.7|10646.7|24411
1606269600000|2020-11-25 02:00:00|10689.7|10683.7|10675.7|10669.7|10706.7|10700.7|10659.7|10653.7|25942
1606273200000|2020-11-25 03:00:00|10674.7|10668.7|10650.7|10644.7|10730.7|10724.7|10645.7|10639.7|31834
1606276800000|2020-11-25 04:00:00|10660.4|10637|10652.4|10629|10663.7|10640.3|10650.4|10627|0
1606280400000|2020-11-25 05:00:00|10648.9|10625.5|10594.7|10588.7|10661.7|10655.7|10583.7|10577.7|21229
1606284000000|2020-11-25 06:00:00|10595.7|10589.7|10561.7|10555.7|10614.7|10608.7|10559.7|10553.7|25307
1606287600000|2020-11-25 07:00:00|10563.7|10557.7|10575.7|10569.7|10579.7|10573.7|10549.7|10543.7|27744
1606291200000|2020-11-25 08:00:00|10576.7|10570.7|10558.1|10534.7|10584.2|10570.7|10551.7|10532.4|44610
1606294800000|2020-11-25 09:00:00|10558.3|10534.9|10542.7|10536.7|10568.7|10562.7|10534.7|10528.7|3321
1606298400000|2020-11-25 10:00:00|10542.2|10536.2|10543.7|10537.7|10558.2|10552.2|10541.7|10535.7|1588
1606302000000|2020-11-25 11:00:00|10544.2|10538.2|10553.7|10547.7|10557.7|10551.7|10537.7|10531.7|735
1606305600000|2020-11-25 12:00:00|10554.2|10548.2|10563.7|10557.7|10570.2|10564.2|10554.2|10548.2|882
1606309200000|2020-11-25 13:00:00|10564.2|10558.2|10567.2|10561.2|10570.2|10564.2|10557.2|10551.2|876
1606312800000|2020-11-25 14:00:00|10567.7|10561.7|10566.2|10560.2|10584.2|10578.2|10560.7|10554.7|2015
1606316400000|2020-11-25 15:00:00|10566.7|10560.7|10582.7|10576.7|10597.2|10591.2|10551.7|10545.7|2893
1606320000000|2020-11-25 16:00:00|10581.7|10575.7|10578.7|10572.7|10600.7|10594.7|10574.7|10568.7|1075
1606323600000|2020-11-25 17:00:00|10581.7|10575.7|10593.7|10587.7|10594.7|10588.7|10575.7|10569.7|460
1606327200000|2020-11-25 18:00:00|10594.7|10588.7|10601.7|10578.3|10601.8|10588.7|10580.7|10574.7|1397
1606330800000|2020-11-25 19:00:00|10601.8|10578.4|10594.2|10570.8|10602.1|10578.7|10580|10556.6|0
1606334400000|2020-11-25 20:00:00|10594.1|10570.7|10600.1|10576.7|10613.2|10589.8|10590.6|10567.2|0
1606338000000|2020-11-25 21:00:00|10600.7|10577.3|10606.7|10583.3|10608.8|10585.4|10595.6|10572.2|0
1606341600000|2020-11-25 22:00:00|10606.6|10583.2|10608.3|10584.9|10608.9|10585.5|10605.6|10582.2|0
1606345200000|2020-11-25 23:00:00|10610.4|10587|10612.8|10589.4|10614|10590.6|10607.1|10583.7|0
1606348800000|2020-11-26 00:00:00|10612.3|10588.9|10618|10594.6|10624.6|10601.2|10599.5|10576.1|0
1606352400000|2020-11-26 01:00:00|10617.3|10593.9|10619.8|10613.8|10638.8|10632.8|10571.8|10565.8|14439
1606356000000|2020-11-26 02:00:00|10620.8|10614.8|10612.8|10606.8|10643.8|10637.8|10606.8|10600.8|16177
1606359600000|2020-11-26 03:00:00|10614.8|10608.8|10625.8|10619.8|10644.8|10638.8|10607.8|10601.8|10494
1606363200000|2020-11-26 04:00:00|10634.8|10611.4|10630.7|10607.3|10637.8|10614.4|10627.2|10603.8|3
1606366800000|2020-11-26 05:00:00|10629.5|10606.1|10667.8|10661.8|10674.8|10668.8|10622.8|10606.1|23990
1606370400000|2020-11-26 06:00:00|10668.8|10662.8|10676.8|10670.8|10679.8|10673.8|10651.8|10645.8|11563
1606374000000|2020-11-26 07:00:00|10677.8|10671.8|10688.8|10682.8|10690.8|10684.8|10661.8|10655.8|15808
1606377600000|2020-11-26 08:00:00|10689.8|10683.8|10696.7|10673.3|10718.8|10712.8|10686.8|10673.1|21388
1606381200000|2020-11-26 09:00:00|10696.6|10673.2|10700.8|10694.8|10711|10703.8|10692|10668.6|3172
1606384800000|2020-11-26 10:00:00|10701.3|10695.3|10694.8|10688.8|10708.3|10702.3|10691.3|10685.3|878
1606388400000|2020-11-26 11:00:00|10694.3|10688.3|10691.3|10685.3|10703.3|10697.3|10689.3|10683.3|625
1606392000000|2020-11-26 12:00:00|10690.3|10684.3|10695.3|10689.3|10699.3|10693.3|10689.8|10683.8|476
1606395600000|2020-11-26 13:00:00|10695.8|10689.8|10695.8|10689.8|10699.3|10693.3|10691.3|10685.3|728
1606399200000|2020-11-26 14:00:00|10696.3|10690.3|10700.3|10694.3|10702.8|10696.8|10695.3|10689.3|427
1606402800000|2020-11-26 15:00:00|10700.8|10694.8|10697.8|10691.8|10701.3|10695.3|10691.3|10685.3|565
1606406400000|2020-11-26 16:00:00|10698.8|10692.8|10694.8|10688.8|10699.8|10693.8|10688.8|10682.8|1199
1606410000000|2020-11-26 17:00:00|10692.8|10686.8|10682.8|10676.8|10692.8|10686.8|10677.8|10671.8|635
1606413600000|2020-11-26 18:00:00|10681.8|10675.8|10693.2|10669.8|10693.2|10682.8|10678.8|10669.8|297
1606417200000|2020-11-26 19:00:00|10693.9|10670.5|10693.1|10669.7|10694.1|10670.7|10691.5|10668.1|0
1606420800000|2020-11-26 20:00:00|10692.5|10669.1|10693.2|10669.8|10694|10670.6|10688.7|10665.3|0
1606424400000|2020-11-26 21:00:00|10693.1|10669.7|10693|10669.6|10693.1|10669.7|10693|10669.6|0
1606428000000|2020-11-26 22:00:00|10693.6|10670.2|10693.2|10669.8|10693.6|10670.2|10693.2|10669.8|0
1606431600000|2020-11-26 23:00:00|10696.7|10673.3|10690.8|10667.4|10701.1|10677.7|10684.3|10660.9|0
1606435200000|2020-11-27 00:00:00|10691.3|10667.9|10694.8|10671.4|10694.8|10671.4|10680.5|10657.1|0
1606438800000|2020-11-27 01:00:00|10694.6|10671.2|10695.2|10689.2|10720.2|10714.2|10673.2|10666.8|11940
1606442400000|2020-11-27 02:00:00|10696.2|10690.2|10709.2|10703.2|10718.2|10712.2|10672.2|10666.2|9088
1606446000000|2020-11-27 03:00:00|10710.2|10704.2|10713.2|10707.2|10720.2|10714.2|10698.2|10692.2|5458
1606449600000|2020-11-27 04:00:00|10722.1|10698.7|10725.5|10702.1|10731.6|10708.2|10718.2|10694.8|0
1606453200000|2020-11-27 05:00:00|10716.2|10710.2|10745.2|10739.2|10746.2|10740.2|10709.2|10703.2|6364
1606456800000|2020-11-27 06:00:00|10746.2|10740.2|10801.2|10795.2|10809.2|10803.2|10733.2|10727.2|10079
1606460400000|2020-11-27 07:00:00|10802.2|10796.2|10801.2|10795.2|10824.2|10818.2|10798.2|10792.2|10624
1606464000000|2020-11-27 08:00:00|10800.2|10794.2|10815.5|10792.1|10820.7|10799.2|10778.2|10772.2|10328
1606467600000|2020-11-27 09:00:00|10815.6|10792.2|10798.2|10792.2|10826.4|10809.2|10797.2|10790.4|1817
1606471200000|2020-11-27 10:00:00|10798.7|10792.7|10797.7|10791.7|10803.7|10797.7|10789.7|10783.7|964
1606474800000|2020-11-27 11:00:00|10797.2|10791.2|10796.2|10790.2|10804.7|10798.7|10794.7|10788.7|370
1606478400000|2020-11-27 12:00:00|10796.7|10790.7|10795.7|10789.7|10799.7|10793.7|10791.7|10785.7|470
1606482000000|2020-11-27 13:00:00|10796.2|10790.2|10798.7|10792.7|10804.7|10798.7|10788.7|10782.7|525
1606485600000|2020-11-27 14:00:00|10799.7|10793.7|10815.2|10809.2|10823.7|10817.7|10793.2|10787.2|2410
1606489200000|2020-11-27 15:00:00|10815.7|10809.7|10828.2|10822.2|10837.2|10831.2|10810.2|10804.2|1607
1606492800000|2020-11-27 16:00:00|10827.2|10821.2|10809.2|10803.2|10828.2|10822.2|10806.2|10800.2|1860
1606496400000|2020-11-27 17:00:00|10810.2|10804.2|10827.2|10821.2|10828.2|10822.2|10807.2|10801.2|877
1606500000000|2020-11-27 18:00:00|10826.2|10820.2|10836.8|10813.4|10836.8|10826.2|10820.2|10813.4|384
1606503600000|2020-11-27 19:00:00|10837.1|10813.7|10839.3|10815.9|10839.3|10815.9|10837.1|10813.7|0
1606507200000|2020-11-27 20:00:00|10839|10815.6|10842.3|10818.9|10843.8|10820.4|10838.5|10815.1|0
1606690800000|2020-11-29 23:00:00|10859.5|10836.1|10837.7|10814.3|10860.1|10836.7|10834.1|10810.7|0
1606694400000|2020-11-30 00:00:00|10836.7|10813.3|10809.4|10786|10838.2|10814.8|10808|10784.6|0
1606698000000|2020-11-30 01:00:00|10810.2|10786.8|10833.4|10827.4|10889.4|10883.4|10773.4|10758.5|16874
1606701600000|2020-11-30 02:00:00|10832.4|10826.4|10796.4|10790.4|10838.4|10832.4|10791.4|10785.4|8778
1606705200000|2020-11-30 03:00:00|10794.4|10788.4|10781.4|10775.4|10815.4|10809.4|10773.4|10767.4|5709
1606708800000|2020-11-30 04:00:00|10791.2|10767.8|10774|10750.6|10793.4|10770|10772.7|10749.3|2
1606712400000|2020-11-30 05:00:00|10778.4|10772.4|10675.4|10669.4|10778.4|10772.4|10670.4|10664.4|13973
1606716000000|2020-11-30 06:00:00|10674.4|10668.4|10598.4|10592.4|10684.4|10678.4|10584.4|10578.4|14455
1606719600000|2020-11-30 07:00:00|10596.4|10590.4|10573.4|10567.4|10622.4|10616.4|10555.4|10549.4|16275
1606723200000|2020-11-30 08:00:00|10572.4|10566.4|10603.7|10580.3|10608.7|10585.4|10550.4|10544.4|22701
1606726800000|2020-11-30 09:00:00|10603.8|10580.4|10599.4|10593.4|10628.2|10619.4|10587.4|10578.8|3299
1606730400000|2020-11-30 10:00:00|10598.9|10592.9|10601.9|10595.9|10610.9|10604.9|10592.4|10586.4|1121
1606734000000|2020-11-30 11:00:00|10602.9|10596.9|10610.4|10604.4|10622.9|10616.9|10588.9|10582.9|2185
1606737600000|2020-11-30 12:00:00|10609.9|10603.9|10617.9|10611.9|10634.9|10628.9|10609.9|10603.9|1479
1606741200000|2020-11-30 13:00:00|10616.9|10610.9|10632.9|10626.9|10634.4|10628.4|10616.4|10610.4|1646
1606744800000|2020-11-30 14:00:00|10631.9|10625.9|10625.4|10619.4|10638.4|10632.4|10606.4|10600.4|2973
1606748400000|2020-11-30 15:00:00|10625.9|10619.9|10585.4|10579.4|10629.9|10623.9|10577.4|10571.4|2606
1606752000000|2020-11-30 16:00:00|10584.4|10578.4|10558.4|10552.4|10589.4|10583.4|10550.4|10544.4|3841
1606755600000|2020-11-30 17:00:00|10557.4|10551.4|10566.4|10560.4|10571.4|10565.4|10554.4|10548.4|859
1606759200000|2020-11-30 18:00:00|10565.4|10559.4|10583.8|10560.4|10583.8|10573.4|10563.4|10557.4|1013
1606762800000|2020-11-30 19:00:00|10583.7|10560.3|10597.8|10574.4|10597.9|10574.5|10576.3|10552.9|0
1606766400000|2020-11-30 20:00:00|10598.2|10574.8|10557.6|10534.2|10601.1|10577.7|10533.6|10510.2|0
1606770000000|2020-11-30 21:00:00|10554.5|10531.1|10579|10555.6|10579.6|10556.2|10554.5|10531.1|0
1606773600000|2020-11-30 22:00:00|10578.9|10555.5|10573.2|10549.8|10578.9|10555.5|10571.1|10547.7|0
1606777200000|2020-11-30 23:00:00|10575|10551.6|10591.8|10568.4|10592.8|10569.4|10565.3|10541.9|0
1606780800000|2020-12-01 00:00:00|10592.3|10568.9|10608.9|10585.5|10610.4|10587|10588.5|10565.1|0
1606784400000|2020-12-01 01:00:00|10607.4|10584|10626.6|10620.6|10636.6|10630.6|10575.6|10569.6|12481
1606788000000|2020-12-01 02:00:00|10625.6|10619.6|10651.6|10645.6|10656.6|10650.6|10608.6|10602.6|9344
1606791600000|2020-12-01 03:00:00|10652.6|10646.6|10678.6|10672.6|10699.6|10693.6|10649.6|10643.6|9635
1606795200000|2020-12-01 04:00:00|10692.8|10669.4|10688|10664.6|10697.4|10674|10687.5|10664.1|0
1606798800000|2020-12-01 05:00:00|10687.7|10664.3|10690.6|10684.6|10710.6|10704.6|10662.6|10656.6|8923
1606802400000|2020-12-01 06:00:00|10689.6|10683.6|10653.6|10647.6|10690.6|10684.6|10652.6|10646.6|7464
1606806000000|2020-12-01 07:00:00|10654.6|10648.6|10639.6|10633.6|10666.6|10660.6|10623.6|10617.6|9532
1606809600000|2020-12-01 08:00:00|10640.6|10634.6|10661.5|10638.1|10664.9|10648.6|10624.6|10618.6|11197
1606813200000|2020-12-01 09:00:00|10661.7|10638.3|10642.6|10636.6|10671.4|10654.6|10634.6|10628.6|1617
1606816800000|2020-12-01 10:00:00|10643.1|10637.1|10646.6|10640.6|10646.6|10640.6|10628.1|10622.1|1093
1606820400000|2020-12-01 11:00:00|10646.1|10640.1|10631.1|10625.1|10647.6|10641.6|10627.1|10621.1|1163
1606824000000|2020-12-01 12:00:00|10630.6|10624.6|10636.6|10630.6|10639.1|10633.1|10624.1|10618.1|691
1606827600000|2020-12-01 13:00:00|10637.1|10631.1|10658.1|10652.1|10662.1|10656.1|10637.1|10631.1|2054
1606831200000|2020-12-01 14:00:00|10658.6|10652.6|10633.6|10627.6|10659.1|10653.1|10613.1|10607.1|2799
1606834800000|2020-12-01 15:00:00|10633.1|10627.1|10657.6|10651.6|10666.1|10660.1|10630.1|10624.1|3023
1606838400000|2020-12-01 16:00:00|10658.6|10652.6|10656.6|10650.6|10664.6|10658.6|10652.6|10646.6|2521
1606842000000|2020-12-01 17:00:00|10657.6|10651.6|10668.6|10662.6|10672.6|10666.6|10657.6|10651.6|1116
1606845600000|2020-12-01 18:00:00|10669.6|10663.6|10684.8|10661.4|10687.6|10681.6|10664.6|10658.6|1055
1606849200000|2020-12-01 19:00:00|10684.9|10661.5|10673.9|10650.5|10692|10668.6|10671.9|10648.5|0
1606852800000|2020-12-01 20:00:00|10673.3|10649.9|10652.2|10628.8|10673.7|10650.3|10643|10619.6|0
1606856400000|2020-12-01 21:00:00|10652.7|10629.3|10650.3|10626.9|10655.5|10632.1|10644.1|10620.7|0
1606860000000|2020-12-01 22:00:00|10649.3|10625.9|10651.8|10628.4|10653|10629.6|10648.5|10625.1|0
1606863600000|2020-12-01 23:00:00|10651.6|10628.2|10648.4|10625|10659.6|10636.2|10636.2|10612.8|0
1606867200000|2020-12-02 00:00:00|10648.9|10625.5|10636|10612.6|10648.9|10625.5|10633.3|10609.9|0
1606870800000|2020-12-02 01:00:00|10635.7|10612.3|10546.6|10540.6|10656.6|10650.6|10538.6|10532.6|15657
1606874400000|2020-12-02 02:00:00|10545.6|10539.6|10569.6|10563.6|10588.6|10582.6|10513.6|10507.6|13665
1606878000000|2020-12-02 03:00:00|10568.6|10562.6|10578.6|10572.6|10599.6|10593.6|10562.6|10556.6|7046
1606881600000|2020-12-02 04:00:00|10585|10561.6|10589.6|10566.2|10591.3|10567.9|10583|10559.6|0
1606885200000|2020-12-02 05:00:00|10589.3|10565.9|10557.6|10551.6|10589.5|10578.6|10541.6|10535.6|11975
1606888800000|2020-12-02 06:00:00|10558.6|10552.6|10584.6|10578.6|10609.6|10603.6|10558.6|10552.6|8348
1606892400000|2020-12-02 07:00:00|10585.6|10579.6|10591.6|10585.6|10615.6|10609.6|10583.6|10577.6|9826
1606896000000|2020-12-02 08:00:00|10591.1|10585.1|10591.5|10568.1|10597.4|10585.1|10555.1|10548.4|10001
1606899600000|2020-12-02 09:00:00|10591.3|10567.9|10587.1|10581.1|10600.4|10594.1|10571.1|10565.1|1155
1606903200000|2020-12-02 10:00:00|10586.6|10580.6|10590.6|10584.6|10592.6|10586.6|10582.6|10576.6|451
1606906800000|2020-12-02 11:00:00|10590.1|10584.1|10582.6|10576.6|10590.6|10584.6|10575.1|10569.1|600
1606910400000|2020-12-02 12:00:00|10582.1|10576.1|10574.6|10568.6|10582.1|10576.1|10566.1|10560.1|799
1606914000000|2020-12-02 13:00:00|10574.1|10568.1|10573.6|10567.6|10584.6|10578.6|10571.6|10565.6|738
1606917600000|2020-12-02 14:00:00|10573.1|10567.1|10585.6|10579.6|10585.6|10579.6|10553.6|10547.6|2467
1606921200000|2020-12-02 15:00:00|10586.6|10580.6|10587.1|10581.1|10596.1|10590.1|10579.1|10573.1|1391
1606924800000|2020-12-02 16:00:00|10586.1|10580.1|10602.1|10596.1|10603.1|10597.1|10586.1|10580.1|1354
1606928400000|2020-12-02 17:00:00|10603.1|10597.1|10605.1|10599.1|10612.1|10606.1|10601.1|10595.1|848
1606932000000|2020-12-02 18:00:00|10606.1|10600.1|10607.9|10584.5|10610.1|10604.1|10595.1|10584.5|937
1606935600000|2020-12-02 19:00:00|10608.2|10584.8|10620.5|10597.1|10622.7|10599.3|10603.9|10580.5|0
1606939200000|2020-12-02 20:00:00|10620.6|10597.2|10605.1|10581.7|10624.1|10600.7|10598.8|10575.4|0
1606942800000|2020-12-02 21:00:00|10605.6|10582.2|10609.8|10586.4|10615.2|10591.8|10605.6|10582.2|0
1606946400000|2020-12-02 22:00:00|10609.7|10586.3|10609.9|10586.5|10610.1|10586.7|10608.6|10585.2|0
1606950000000|2020-12-02 23:00:00|10611.4|10588|10604.4|10581|10616.2|10592.8|10602.1|10578.7|0
1606953600000|2020-12-03 00:00:00|10603.9|10580.5|10594.5|10571.1|10605|10581.6|10592|10568.6|0
1606957200000|2020-12-03 01:00:00|10595.3|10571.9|10616.2|10610.2|10629.2|10623.2|10566.2|10560.2|10818
1606960800000|2020-12-03 02:00:00|10617.2|10611.2|10554.2|10548.2|10619.2|10613.2|10544.2|10538.2|8202
1606964400000|2020-12-03 03:00:00|10553.2|10547.2|10584.2|10578.2|10629.2|10623.2|10544.2|10538.2|8924
1606968000000|2020-12-03 04:00:00|10595.4|10572|10581.6|10558.2|10596.4|10573|10579.6|10556.2|2
1606971600000|2020-12-03 05:00:00|10581.8|10558.4|10584.2|10578.2|10598.2|10592.2|10556.2|10550.2|6786
1606975200000|2020-12-03 06:00:00|10583.2|10577.2|10588.2|10582.2|10609.2|10603.2|10572.2|10566.2|5574
1606978800000|2020-12-03 07:00:00|10589.2|10583.2|10588.2|10582.2|10608.2|10602.2|10577.2|10571.2|8891
1606982400000|2020-12-03 08:00:00|10587.2|10581.2|10579.3|10555.9|10602.2|10596.2|10577|10553.6|6604
1606986000000|2020-12-03 09:00:00|10579.5|10556.1|10579.2|10573.2|10586.2|10580.2|10564.2|10550.3|1642
1606989600000|2020-12-03 10:00:00|10578.7|10572.7|10564.7|10558.7|10579.7|10573.7|10559.2|10553.2|1483
1606993200000|2020-12-03 11:00:00|10564.2|10558.2|10560.2|10554.2|10571.7|10565.7|10554.7|10548.7|1323
1606996800000|2020-12-03 12:00:00|10560.7|10554.7|10571.7|10565.7|10572.7|10566.7|10559.7|10553.7|267
1607000400000|2020-12-03 13:00:00|10570.7|10564.7|10565.7|10559.7|10574.7|10568.7|10563.7|10557.7|403
1607004000000|2020-12-03 14:00:00|10564.7|10558.7|10596.7|10590.7|10602.2|10596.2|10563.2|10557.2|3250
1607007600000|2020-12-03 15:00:00|10597.7|10591.7|10609.2|10603.2|10621.7|10615.7|10595.2|10589.2|2360
1607011200000|2020-12-03 16:00:00|10610.2|10604.2|10599.2|10593.2|10611.2|10605.2|10596.2|10590.2|1682
1607014800000|2020-12-03 17:00:00|10600.2|10594.2|10595.2|10589.2|10602.2|10596.2|10583.2|10577.2|831
1607018400000|2020-12-03 18:00:00|10596.2|10590.2|10587.1|10563.7|10597.2|10591.2|10582.2|10563.7|740
1607022000000|2020-12-03 19:00:00|10587.2|10563.8|10600.7|10577.3|10601.5|10578.1|10586.9|10563.5|0
1607025600000|2020-12-03 20:00:00|10600.6|10577.2|10587.5|10564.1|10609.6|10586.2|10560.6|10537.2|0
1607029200000|2020-12-03 21:00:00|10587|10563.6|10588|10564.6|10595.5|10572.1|10578.9|10555.5|0
1607032800000|2020-12-03 22:00:00|10588.3|10564.9|10587.6|10564.2|10590.7|10567.3|10584.8|10561.4|0
1607036400000|2020-12-03 23:00:00|10590.1|10566.7|10592.7|10569.3|10599.2|10575.8|10584.4|10561|0
1607040000000|2020-12-04 00:00:00|10592.4|10569|10607.5|10584.1|10607.8|10584.4|10589|10565.6|0
1607043600000|2020-12-04 01:00:00|10607.3|10583.9|10603.3|10597.3|10630.3|10624.3|10577.3|10571.3|11353
1607047200000|2020-12-04 02:00:00|10604.3|10598.3|10596.3|10590.3|10617.3|10611.3|10569.3|10563.3|7945
1607050800000|2020-12-04 03:00:00|10595.3|10589.3|10597.3|10591.3|10608.3|10602.3|10586.3|10580.3|4712
1607054400000|2020-12-04 04:00:00|10602|10578.6|10603|10579.6|10606.5|10583.1|10600.2|10576.8|4
1607058000000|2020-12-04 05:00:00|10597.3|10591.3|10640.3|10634.3|10656.3|10650.3|10589.3|10583.3|7680
1607061600000|2020-12-04 06:00:00|10641.3|10635.3|10617.3|10611.3|10647.3|10641.3|10610.3|10604.3|6428
1607065200000|2020-12-04 07:00:00|10616.3|10610.3|10618.3|10612.3|10623.3|10617.3|10596.3|10590.3|7727
1607068800000|2020-12-04 08:00:00|10617.3|10611.3|10636|10612.6|10660.3|10654.3|10615.3|10605.4|12051
1607072400000|2020-12-04 09:00:00|10634.5|10611.1|10652.3|10646.3|10663.3|10657.3|10633.8|10610.4|1859
1607076000000|2020-12-04 10:00:00|10652.8|10646.8|10650.8|10644.8|10658.3|10652.3|10639.3|10633.3|922
1607079600000|2020-12-04 11:00:00|10650.3|10644.3|10636.8|10630.8|10651.8|10645.8|10636.3|10630.3|485
1607083200000|2020-12-04 12:00:00|10637.3|10631.3|10621.8|10615.8|10646.3|10640.3|10621.3|10615.3|798
1607086800000|2020-12-04 13:00:00|10621.3|10615.3|10614.8|10608.8|10627.8|10621.8|10611.3|10605.3|1009
1607090400000|2020-12-04 14:00:00|10615.8|10609.8|10611.8|10605.8|10631.8|10625.8|10606.3|10600.3|2238
1607094000000|2020-12-04 15:00:00|10612.8|10606.8|10609.3|10603.3|10626.8|10620.8|10598.8|10592.8|2211
1607097600000|2020-12-04 16:00:00|10610.3|10604.3|10611.3|10605.3|10617.3|10611.3|10602.3|10596.3|1956
1607101200000|2020-12-04 17:00:00|10612.3|10606.3|10610.3|10604.3|10615.3|10609.3|10608.3|10602.3|481
1607104800000|2020-12-04 18:00:00|10609.3|10603.3|10615.3|10591.9|10616.3|10610.3|10604.3|10591.9|647
1607108400000|2020-12-04 19:00:00|10615.4|10592|10623.9|10600.5|10623.9|10600.5|10606.5|10583.1|0
1607112000000|2020-12-04 20:00:00|10624|10600.6|10628|10604.6|10630.9|10607.5|10612.4|10589|0
1607115600000|2020-12-04 21:00:00|10626|10602.6|10611.2|10587.8|10630.1|10606.7|10610.2|10586.8|0
1607295600000|2020-12-06 23:00:00|10638|10614.6|10628.8|10605.4|10640.3|10616.9|10623.5|10600.1|0
1607299200000|2020-12-07 00:00:00|10628.6|10605.2|10626.3|10602.9|10632.8|10609.4|10614.8|10591.4|0
1607302800000|2020-12-07 01:00:00|10626.1|10602.7|10467.6|10461.6|10641.3|10617.9|10454.6|10448.6|18355
1607306400000|2020-12-07 02:00:00|10466.6|10460.6|10404.6|10398.6|10467.6|10461.6|10400.6|10394.6|16865
1607310000000|2020-12-07 03:00:00|10405.6|10399.6|10438.6|10432.6|10443.6|10437.6|10373.6|10367.6|13116
1607313600000|2020-12-07 04:00:00|10449.1|10425.7|10456.7|10433.3|10456.7|10433.3|10446.6|10423.2|12
1607317200000|2020-12-07 05:00:00|10441.6|10435.6|10469.6|10463.6|10480.6|10474.6|10441.6|10435.6|8672
1607320800000|2020-12-07 06:00:00|10470.6|10464.6|10481.6|10475.6|10488.6|10482.6|10459.6|10453.6|6959
1607324400000|2020-12-07 07:00:00|10480.6|10474.6|10472.6|10466.6|10480.6|10474.6|10457.6|10451.6|9809
1607328000000|2020-12-07 08:00:00|10471.6|10465.6|10447.5|10424.1|10472.6|10466.6|10434.1|10410.7|12348
1607331600000|2020-12-07 09:00:00|10449|10425.6|10425.6|10419.6|10454.5|10435.6|10414.6|10408.6|2600
1607335200000|2020-12-07 10:00:00|10426.1|10420.1|10440.6|10434.6|10444.6|10438.6|10423.1|10417.1|1491
1607338800000|2020-12-07 11:00:00|10440.1|10434.1|10447.6|10441.6|10450.1|10444.1|10432.6|10426.6|780
1607342400000|2020-12-07 12:00:00|10448.1|10442.1|10455.1|10449.1|10456.6|10450.6|10444.1|10438.1|459
1607346000000|2020-12-07 13:00:00|10455.6|10449.6|10458.1|10452.1|10460.1|10454.1|10448.6|10442.6|532
1607349600000|2020-12-07 14:00:00|10458.6|10452.6|10477.1|10471.1|10479.1|10473.1|10458.1|10452.1|2205
1607353200000|2020-12-07 15:00:00|10477.6|10471.6|10485.6|10479.6|10494.1|10488.1|10473.1|10467.1|2594
1607356800000|2020-12-07 16:00:00|10486.6|10480.6|10496.6|10490.6|10500.6|10494.6|10482.6|10476.6|1771
1607360400000|2020-12-07 17:00:00|10495.6|10489.6|10494.6|10488.6|10500.6|10494.6|10490.6|10484.6|868
1607364000000|2020-12-07 18:00:00|10492.6|10486.6|10486.1|10462.7|10494.6|10488.6|10468.6|10462.6|829
1607367600000|2020-12-07 19:00:00|10485.5|10462.1|10483.2|10459.8|10491.1|10467.7|10479.6|10456.2|0
1607371200000|2020-12-07 20:00:00|10483.3|10459.9|10501.6|10478.2|10502.3|10478.9|10472.5|10449.1|0
1607374800000|2020-12-07 21:00:00|10502.1|10478.7|10481.5|10458.1|10504.6|10481.2|10477.5|10454.1|0
1607378400000|2020-12-07 22:00:00|10482|10458.6|10483.5|10460.1|10485.6|10462.2|10480|10456.6|0
1607382000000|2020-12-07 23:00:00|10482.4|10459|10483.3|10459.9|10487.8|10464.4|10482.3|10458.9|0
1607385600000|2020-12-08 00:00:00|10482.8|10459.4|10489.1|10465.7|10489.4|10466|10473.3|10449.9|0
1607389200000|2020-12-08 01:00:00|10488.9|10465.5|10454.7|10448.7|10493.8|10475.7|10438.7|10432.7|8663
1607392800000|2020-12-08 02:00:00|10453.7|10447.7|10449.7|10443.7|10468.7|10462.7|10421.7|10415.7|7641
1607396400000|2020-12-08 03:00:00|10448.7|10442.7|10440.7|10434.7|10466.7|10460.7|10430.7|10424.7|6464
1607400000000|2020-12-08 04:00:00|10445.4|10422|10450.8|10427.4|10452.8|10429.4|10445.4|10422|3
1607403600000|2020-12-08 05:00:00|10440.7|10434.7|10434.7|10428.7|10465.7|10459.7|10422.7|10416.7|7502
1607407200000|2020-12-08 06:00:00|10433.7|10427.7|10442.7|10436.7|10450.7|10444.7|10427.7|10421.7|5230
1607410800000|2020-12-08 07:00:00|10441.7|10435.7|10425.7|10419.7|10446.7|10440.7|10421.7|10415.7|8302
1607414400000|2020-12-08 08:00:00|10426.7|10420.7|10443.9|10420.5|10448.2|10434.7|10422.7|10408.9|7943
1607418000000|2020-12-08 09:00:00|10444.1|10420.7|10433.7|10427.7|10455.1|10445.7|10424.7|10418.7|1398
1607421600000|2020-12-08 10:00:00|10434.2|10428.2|10428.2|10422.2|10435.7|10429.7|10422.7|10416.7|1408
1607425200000|2020-12-08 11:00:00|10427.2|10421.2|10412.2|10406.2|10430.2|10424.2|10410.2|10404.2|814
1607428800000|2020-12-08 12:00:00|10413.2|10407.2|10428.2|10422.2|10429.2|10423.2|10412.2|10406.2|332
1607432400000|2020-12-08 13:00:00|10429.2|10423.2|10427.7|10421.7|10436.2|10430.2|10426.7|10420.7|372
1607436000000|2020-12-08 14:00:00|10427.2|10421.2|10434.2|10428.2|10441.7|10435.7|10424.2|10418.2|1577
1607439600000|2020-12-08 15:00:00|10434.7|10428.7|10440.7|10434.7|10443.7|10437.7|10416.7|10410.7|1782
1607443200000|2020-12-08 16:00:00|10441.7|10435.7|10453.7|10447.7|10456.7|10450.7|10440.7|10434.7|1717
1607446800000|2020-12-08 17:00:00|10454.7|10448.7|10453.7|10447.7|10464.7|10458.7|10448.7|10442.7|856
1607450400000|2020-12-08 18:00:00|10454.7|10448.7|10468.4|10445|10468.4|10459.7|10450.7|10444.7|1080
1607454000000|2020-12-08 19:00:00|10468.3|10444.9|10472.3|10448.9|10479.2|10455.8|10466.6|10443.2|0
1607457600000|2020-12-08 20:00:00|10472.5|10449.1|10474.3|10450.9|10476.8|10453.4|10465.3|10441.9|0
1607461200000|2020-12-08 21:00:00|10475.2|10451.8|10475.8|10452.4|10478.7|10455.3|10471.8|10448.4|0
1607464800000|2020-12-08 22:00:00|10476.2|10452.8|10479.3|10455.9|10480.1|10456.7|10476|10452.6|0
1607468400000|2020-12-08 23:00:00|10487.8|10464.4|10483.3|10459.9|10499|10475.6|10482.3|10458.9|0
1607472000000|2020-12-09 00:00:00|10483.5|10460.1|10492.2|10468.8|10498.4|10475|10481.8|10458.4|0
1607475600000|2020-12-09 01:00:00|10492.4|10469|10526.6|10520.6|10543.6|10537.6|10468.6|10461.1|12500
1607479200000|2020-12-09 02:00:00|10525.6|10519.6|10565.6|10559.6|10583.6|10577.6|10522.6|10516.6|12815
1607482800000|2020-12-09 03:00:00|10566.6|10560.6|10555.6|10549.6|10568.6|10562.6|10541.6|10535.6|7589
1607486400000|2020-12-09 04:00:00|10564.6|10541.2|10570.8|10547.4|10570.9|10547.5|10564.1|10540.7|0
1607490000000|2020-12-09 05:00:00|10555.6|10549.6|10522.6|10516.6|10566.6|10560.6|10519.6|10513.6|6580
1607493600000|2020-12-09 06:00:00|10523.6|10517.6|10504.6|10498.6|10543.6|10537.6|10502.6|10496.6|7666
1607497200000|2020-12-09 07:00:00|10505.6|10499.6|10507.6|10501.6|10512.6|10506.6|10487.6|10481.6|8975
1607500800000|2020-12-09 08:00:00|10506.6|10500.6|10523.7|10500.3|10531.8|10508.6|10493.6|10487.6|8877
1607504400000|2020-12-09 09:00:00|10525.2|10501.8|10508.6|10502.6|10525.4|10503.6|10501.6|10481.8|1053
1607508000000|2020-12-09 10:00:00|10507.6|10501.6|10506.6|10500.6|10512.1|10506.1|10500.1|10494.1|608
1607511600000|2020-12-09 11:00:00|10506.1|10500.1|10501.6|10495.6|10509.1|10503.1|10500.1|10494.1|450
1607515200000|2020-12-09 12:00:00|10502.1|10496.1|10505.1|10499.1|10506.1|10500.1|10495.1|10489.1|402
1607518800000|2020-12-09 13:00:00|10504.6|10498.6|10503.1|10497.1|10507.1|10501.1|10500.1|10494.1|228
1607522400000|2020-12-09 14:00:00|10502.6|10496.6|10469.1|10463.1|10503.6|10497.6|10465.1|10459.1|2389
1607526000000|2020-12-09 15:00:00|10469.6|10463.6|10466.6|10460.6|10479.1|10473.1|10453.1|10447.1|1370
1607529600000|2020-12-09 16:00:00|10465.6|10459.6|10434.6|10428.6|10465.6|10459.6|10419.6|10413.6|3616
1607533200000|2020-12-09 17:00:00|10433.6|10427.6|10422.6|10416.6|10439.6|10433.6|10411.6|10405.6|2243
1607536800000|2020-12-09 18:00:00|10421.6|10415.6|10387.6|10364.2|10428.6|10422.6|10387.6|10364.2|1760
1607540400000|2020-12-09 19:00:00|10387.7|10364.3|10403|10379.6|10414.6|10391.2|10387.7|10364.3|0
1607544000000|2020-12-09 20:00:00|10402.9|10379.5|10411.7|10388.3|10433|10409.6|10387.4|10364|0
1607547600000|2020-12-09 21:00:00|10411.2|10387.8|10415.5|10392.1|10416.9|10393.5|10402.8|10379.4|0
1607551200000|2020-12-09 22:00:00|10415.6|10392.2|10412.9|10389.5|10416|10392.6|10411.6|10388.2|0
1607554800000|2020-12-09 23:00:00|10414.4|10391|10422.4|10399|10427.1|10403.7|10412|10388.6|0
1607558400000|2020-12-10 00:00:00|10422.9|10399.5|10425.4|10402|10429.8|10406.4|10418.7|10395.3|0
1607562000000|2020-12-10 01:00:00|10424.6|10401.2|10413.6|10407.6|10435.6|10429.6|10385.6|10379.6|11384
1607565600000|2020-12-10 02:00:00|10412.6|10406.6|10449.6|10443.6|10463.6|10457.6|10411.6|10405.6|9251
1607569200000|2020-12-10 03:00:00|10450.6|10444.6|10429.6|10423.6|10455.6|10449.6|10412.6|10406.6|5954
1607572800000|2020-12-10 04:00:00|10437|10413.6|10447.1|10423.7|10450.3|10426.9|10436.8|10413.4|0
1607576400000|2020-12-10 05:00:00|10446.3|10422.9|10410.6|10404.6|10446.3|10436.6|10407.6|10401.6|7450
1607580000000|2020-12-10 06:00:00|10411.6|10405.6|10411.6|10405.6|10416.6|10410.6|10390.6|10384.6|8728
1607583600000|2020-12-10 07:00:00|10409.6|10403.6|10420.6|10414.6|10421.6|10415.6|10394.6|10388.6|7538
1607587200000|2020-12-10 08:00:00|10421.2|10415.2|10427|10403.6|10441|10422.2|10409.2|10401.6|9051
1607590800000|2020-12-10 09:00:00|10427.3|10403.9|10431.2|10425.2|10444.2|10438.2|10425.2|10401.8|909
1607594400000|2020-12-10 10:00:00|10431.7|10425.7|10430.7|10424.7|10438.2|10432.2|10427.7|10421.7|245
1607598000000|2020-12-10 11:00:00|10421.7|10415.7|10432.7|10426.7|10434.7|10428.7|10420.7|10414.7|1047
1607601600000|2020-12-10 12:00:00|10433.2|10427.2|10426.7|10420.7|10434.7|10428.7|10417.7|10411.7|1052
1607605200000|2020-12-10 13:00:00|10426.2|10420.2|10404.2|10398.2|10436.2|10430.2|10401.7|10395.7|1604
1607608800000|2020-12-10 14:00:00|10404.7|10398.7|10443.2|10437.2|10447.7|10441.7|10390.7|10384.7|4197
1607612400000|2020-12-10 15:00:00|10443.7|10437.7|10455.2|10449.2|10455.7|10449.7|10438.2|10432.2|1885
1607616000000|2020-12-10 16:00:00|10454.2|10448.2|10450.2|10444.2|10467.2|10461.2|10444.2|10438.2|3052
1607619600000|2020-12-10 17:00:00|10449.2|10443.2|10456.2|10450.2|10468.2|10462.2|10448.2|10442.2|762
1607623200000|2020-12-10 18:00:00|10457.2|10451.2|10477.8|10454.4|10481.2|10475.2|10455.2|10449.2|1046
1607626800000|2020-12-10 19:00:00|10477.9|10454.5|10469.5|10446.1|10479.2|10455.8|10460.1|10436.7|0
1607630400000|2020-12-10 20:00:00|10469.6|10446.2|10484.8|10461.4|10504.6|10481.2|10469.2|10445.8|0
1607634000000|2020-12-10 21:00:00|10483.3|10459.9|10481.7|10458.3|10486.3|10462.9|10474|10450.6|0
1607637600000|2020-12-10 22:00:00|10481.3|10457.9|10490.7|10467.3|10490.7|10467.3|10480.4|10457|0
1607641200000|2020-12-10 23:00:00|10488|10464.6|10493.4|10470|10497.1|10473.7|10481.3|10457.9|0
1607644800000|2020-12-11 00:00:00|10493.1|10469.7|10485|10461.6|10498.9|10475.5|10479.7|10456.3|0
1607648400000|2020-12-11 01:00:00|10484.7|10461.3|10515.3|10509.3|10545.3|10539.3|10440.3|10434.3|14967
1607652000000|2020-12-11 02:00:00|10514.3|10508.3|10441.3|10435.3|10523.3|10517.3|10432.3|10426.3|10874
1607655600000|2020-12-11 03:00:00|10440.3|10434.3|10428.3|10422.3|10459.3|10453.3|10413.3|10407.3|10255
1607659200000|2020-12-11 04:00:00|10439|10415.6|10444.2|10420.8|10445|10421.6|10438.5|10415.1|2
1607662800000|2020-12-11 05:00:00|10444|10420.6|10438.3|10432.3|10465.3|10459.3|10433.3|10418.8|6585
1607666400000|2020-12-11 06:00:00|10439.3|10433.3|10456.3|10450.3|10465.3|10459.3|10427.3|10421.3|7706
1607670000000|2020-12-11 07:00:00|10455.3|10449.3|10447.3|10441.3|10475.3|10469.3|10447.3|10441.3|10057
1607673600000|2020-12-11 08:00:00|10448.3|10442.3|10405|10381.6|10466.3|10460.3|10393.8|10370.4|15042
1607677200000|2020-12-11 09:00:00|10404.8|10381.4|10426.3|10420.3|10441.3|10435.3|10402.7|10379.3|2189
1607680800000|2020-12-11 10:00:00|10426.8|10420.8|10396.3|10390.3|10432.3|10426.3|10393.8|10387.8|1373
1607684400000|2020-12-11 11:00:00|10395.8|10389.8|10394.8|10388.8|10403.3|10397.3|10382.8|10376.8|1493
1607688000000|2020-12-11 12:00:00|10395.8|10389.8|10401.3|10395.3|10403.8|10397.8|10393.8|10387.8|732
1607691600000|2020-12-11 13:00:00|10400.8|10394.8|10406.8|10400.8|10406.8|10400.8|10396.8|10390.8|441
1607695200000|2020-12-11 14:00:00|10406.3|10400.3|10400.8|10394.8|10417.8|10411.8|10382.8|10376.8|3404
1607698800000|2020-12-11 15:00:00|10401.3|10395.3|10398.3|10392.3|10420.3|10414.3|10392.8|10386.8|1575
1607702400000|2020-12-11 16:00:00|10399.3|10393.3|10399.3|10393.3|10408.3|10402.3|10389.3|10383.3|2171
1607706000000|2020-12-11 17:00:00|10400.3|10394.3|10396.3|10390.3|10403.3|10397.3|10382.3|10376.3|981
1607709600000|2020-12-11 18:00:00|10397.3|10391.3|10419.1|10395.7|10419.1|10405.3|10383.3|10377.3|844
1607713200000|2020-12-11 19:00:00|10419.2|10395.8|10419.3|10395.9|10428.4|10405|10413.5|10390.1|0
1607716800000|2020-12-11 20:00:00|10419.6|10396.2|10416.3|10392.9|10425.9|10402.5|10405.2|10381.8|0
1607720400000|2020-12-11 21:00:00|10415.8|10392.4|10411.8|10388.4|10419.3|10395.9|10403.9|10380.5|0
1607900400000|2020-12-13 23:00:00|10453|10429.6|10448.9|10425.5|10461.2|10437.8|10442.4|10419|0
1607904000000|2020-12-14 00:00:00|10450.4|10427|10471.1|10447.7|10475.3|10451.9|10446.9|10423.5|0
1607907600000|2020-12-14 01:00:00|10470.8|10447.4|10477.6|10471.6|10502.6|10496.6|10430.6|10424.6|13567
1607911200000|2020-12-14 02:00:00|10476.6|10470.6|10469.6|10463.6|10493.6|10487.6|10460.6|10454.6|7293
1607914800000|2020-12-14 03:00:00|10470.6|10464.6|10464.6|10458.6|10476.6|10470.6|10457.6|10451.6|4131
1607918400000|2020-12-14 04:00:00|10471.1|10447.7|10467.3|10443.9|10473.3|10449.9|10464.8|10441.4|0
1607922000000|2020-12-14 05:00:00|10469.3|10445.9|10432.6|10426.6|10469.3|10459.6|10408.6|10402.6|8286
1607925600000|2020-12-14 06:00:00|10431.6|10425.6|10443.6|10437.6|10455.6|10449.6|10427.6|10421.6|5427
1607929200000|2020-12-14 07:00:00|10444.6|10438.6|10466.6|10460.6|10481.6|10475.6|10442.6|10436.6|10574
1607932800000|2020-12-14 08:00:00|10467.6|10461.6|10449|10425.6|10468.6|10462.6|10429.6|10415.4|8137
1607936400000|2020-12-14 09:00:00|10448.9|10425.5|10453.6|10447.6|10453.6|10447.6|10433.6|10421.1|1154
1607940000000|2020-12-14 10:00:00|10453.1|10447.1|10446.1|10440.1|10455.1|10449.1|10442.6|10436.6|1146
1607943600000|2020-12-14 11:00:00|10445.6|10439.6|10456.1|10450.1|10460.1|10454.1|10444.1|10438.1|705
1607947200000|2020-12-14 12:00:00|10456.6|10450.6|10459.1|10453.1|10463.1|10457.1|10451.1|10445.1|396
1607950800000|2020-12-14 13:00:00|10458.1|10452.1|10471.1|10465.1|10471.1|10465.1|10449.6|10443.6|740
1607954400000|2020-12-14 14:00:00|10470.6|10464.6|10460.1|10454.1|10474.1|10468.1|10449.1|10443.1|2236
1607958000000|2020-12-14 15:00:00|10460.6|10454.6|10455.6|10449.6|10466.1|10460.1|10450.6|10444.6|1525
1607961600000|2020-12-14 16:00:00|10453.6|10447.6|10446.6|10440.6|10454.6|10448.6|10435.6|10429.6|2340
1607965200000|2020-12-14 17:00:00|10445.6|10439.6|10435.6|10429.6|10451.6|10445.6|10430.6|10424.6|985
1607968800000|2020-12-14 18:00:00|10436.6|10430.6|10451.2|10427.8|10451.2|10444.6|10429.6|10423.6|1121
1607972400000|2020-12-14 19:00:00|10451.4|10428|10448.2|10424.8|10453.9|10430.5|10436.8|10413.4|0
1607976000000|2020-12-14 20:00:00|10448.3|10424.9|10412.4|10389|10449.6|10426.2|10412.4|10389|0
1607979600000|2020-12-14 21:00:00|10414.4|10391|10424.8|10401.4|10426.9|10403.5|10414.4|10391|0
1607983200000|2020-12-14 22:00:00|10425.3|10401.9|10423.9|10400.5|10425.3|10401.9|10421.3|10397.9|0
1607986800000|2020-12-14 23:00:00|10429.1|10405.7|10430.4|10407|10435.4|10412|10421.1|10397.7|0
1607990400000|2020-12-15 00:00:00|10430.9|10407.5|10438.5|10415.1|10439|10415.6|10425.1|10401.7|0
1607994000000|2020-12-15 01:00:00|10439|10415.6|10359.6|10353.6|10447.6|10441.6|10335.6|10329.6|14113
1607997600000|2020-12-15 02:00:00|10358.6|10352.6|10409.6|10403.6|10426.6|10420.6|10355.6|10349.6|11139
1608001200000|2020-12-15 03:00:00|10408.6|10402.6|10377.6|10371.6|10413.6|10407.6|10371.6|10365.6|5802
1608004800000|2020-12-15 04:00:00|10393.6|10370.2|10393.1|10369.7|10400.8|10377.4|10392.1|10368.7|4
1608008400000|2020-12-15 05:00:00|10392.6|10369.2|10410.6|10404.6|10412.6|10406.6|10361.6|10355.6|8821
1608012000000|2020-12-15 06:00:00|10411.6|10405.6|10418.6|10412.6|10444.6|10438.6|10405.6|10399.6|8924
1608015600000|2020-12-15 07:00:00|10419.6|10413.6|10406.6|10400.6|10430.6|10424.6|10398.6|10392.6|8457
1608019200000|2020-12-15 08:00:00|10405.6|10399.6|10456.8|10433.4|10458.8|10435.4|10397.6|10391.6|7821
1608022800000|2020-12-15 09:00:00|10457|10433.6|10442.6|10436.6|10463.7|10443.6|10432.6|10426.6|1177
1608026400000|2020-12-15 10:00:00|10443.1|10437.1|10438.1|10432.1|10444.1|10438.1|10432.6|10426.6|563
1608030000000|2020-12-15 11:00:00|10437.1|10431.1|10429.1|10423.1|10442.1|10436.1|10428.1|10422.1|506
1608033600000|2020-12-15 12:00:00|10429.6|10423.6|10437.1|10431.1|10444.1|10438.1|10429.1|10423.1|474
1608037200000|2020-12-15 13:00:00|10437.6|10431.6|10451.6|10445.6|10454.1|10448.1|10437.1|10431.1|905
1608040800000|2020-12-15 14:00:00|10452.1|10446.1|10440.1|10434.1|10454.1|10448.1|10424.1|10418.1|2096
1608044400000|2020-12-15 15:00:00|10441.1|10435.1|10436.6|10430.6|10447.6|10441.6|10431.1|10425.1|1502
1608048000000|2020-12-15 16:00:00|10437.6|10431.6|10432.6|10426.6|10448.6|10442.6|10427.6|10421.6|1931
1608051600000|2020-12-15 17:00:00|10431.6|10425.6|10452.6|10446.6|10452.6|10446.6|10430.6|10424.6|582
1608055200000|2020-12-15 18:00:00|10453.6|10447.6|10466|10442.6|10466|10453.6|10449.6|10442.6|880
1608058800000|2020-12-15 19:00:00|10465.9|10442.5|10466.8|10443.4|10473.9|10450.5|10460.3|10436.9|0
1608062400000|2020-12-15 20:00:00|10466.7|10443.3|10473.2|10449.8|10473.2|10449.8|10462.3|10438.9|0
1608066000000|2020-12-15 21:00:00|10472.9|10449.5|10470.3|10446.9|10473.9|10450.5|10465|10441.6|0
1608069600000|2020-12-15 22:00:00|10470.5|10447.1|10474.9|10451.5|10475|10451.6|10470.2|10446.8|0
1608073200000|2020-12-15 23:00:00|10474.7|10451.3|10469.8|10446.4|10476.4|10453|10466.1|10442.7|0
1608076800000|2020-12-16 00:00:00|10469.3|10445.9|10461.8|10438.4|10471.8|10448.4|10446.4|10423|0
1608080400000|2020-12-16 01:00:00|10461.6|10438.2|10441.7|10435.7|10488.7|10482.7|10424.7|10418.7|10832
1608084000000|2020-12-16 02:00:00|10442.7|10436.7|10490.7|10484.7|10496.7|10490.7|10437.7|10431.7|11033
1608087600000|2020-12-16 03:00:00|10491.7|10485.7|10481.7|10475.7|10515.7|10509.7|10474.7|10468.7|7244
1608091200000|2020-12-16 04:00:00|10485.4|10462|10487.3|10463.9|10487.6|10464.2|10478.7|10455.3|0
1608094800000|2020-12-16 05:00:00|10487.4|10464|10465.7|10459.7|10487.4|10479.7|10458.7|10452.7|6023
1608098400000|2020-12-16 06:00:00|10464.7|10458.7|10471.7|10465.7|10479.7|10473.7|10450.7|10444.7|8834
1608102000000|2020-12-16 07:00:00|10470.7|10464.7|10468.7|10462.7|10483.7|10477.7|10463.7|10457.7|11742
1608105600000|2020-12-16 08:00:00|10467.4|10461.4|10498.9|10475.5|10506.9|10489.4|10462.4|10456.4|10135
1608109200000|2020-12-16 09:00:00|10498.7|10475.3|10491.4|10485.4|10504.1|10492.4|10480.4|10469.6|1569
1608112800000|2020-12-16 10:00:00|10491.9|10485.9|10501.9|10495.9|10503.9|10497.9|10483.9|10477.9|876
1608116400000|2020-12-16 11:00:00|10501.4|10495.4|10492.9|10486.9|10504.9|10498.9|10490.9|10484.9|882
1608120000000|2020-12-16 12:00:00|10492.4|10486.4|10482.9|10476.9|10492.9|10486.9|10482.9|10476.9|557
1608123600000|2020-12-16 13:00:00|10483.9|10477.9|10480.9|10474.9|10488.4|10482.4|10472.9|10466.9|502
1608127200000|2020-12-16 14:00:00|10480.4|10474.4|10477.9|10471.9|10499.4|10493.4|10471.9|10465.9|1784
1608130800000|2020-12-16 15:00:00|10478.9|10472.9|10481.4|10475.4|10492.9|10486.9|10462.4|10456.4|2261
1608134400000|2020-12-16 16:00:00|10482.4|10476.4|10492.4|10486.4|10495.4|10489.4|10474.4|10468.4|1408
1608138000000|2020-12-16 17:00:00|10493.4|10487.4|10492.4|10486.4|10496.4|10490.4|10484.4|10478.4|1045
1608141600000|2020-12-16 18:00:00|10493.4|10487.4|10489.6|10466.2|10496.4|10490.4|10476.4|10466.2|652
1608145200000|2020-12-16 19:00:00|10489.9|10466.5|10491.5|10468.1|10496|10472.6|10465.8|10442.4|0
1608148800000|2020-12-16 20:00:00|10491.4|10468|10485.8|10462.4|10497.4|10474|10478.4|10455|0
1608152400000|2020-12-16 21:00:00|10486.3|10462.9|10484.1|10460.7|10489.3|10465.9|10480.1|10456.7|0
1608156000000|2020-12-16 22:00:00|10484|10460.6|10485.4|10462|10485.4|10462|10482|10458.6|0
1608159600000|2020-12-16 23:00:00|10488.2|10464.8|10489|10465.6|10491.9|10468.5|10484.2|10460.8|0
1608163200000|2020-12-17 00:00:00|10488.5|10465.1|10486.3|10462.9|10490|10466.6|10478.6|10455.2|0
1608166800000|2020-12-17 01:00:00|10486|10462.6|10455.5|10449.5|10509.5|10503.5|10450.5|10444.5|10583
1608170400000|2020-12-17 02:00:00|10454.5|10448.5|10496.5|10490.5|10500.5|10494.5|10438.5|10432.5|8664
1608174000000|2020-12-17 03:00:00|10497.5|10491.5|10495.5|10489.5|10527.5|10521.5|10486.5|10480.5|7324
1608177600000|2020-12-17 04:00:00|10504.5|10481.1|10512.2|10488.8|10513.5|10490.1|10504|10480.6|0
1608181200000|2020-12-17 05:00:00|10498.5|10492.5|10524.5|10518.5|10533.5|10527.5|10494.5|10488.5|7644
1608184800000|2020-12-17 06:00:00|10523.5|10517.5|10509.5|10503.5|10534.5|10528.5|10503.5|10497.5|5832
1608188400000|2020-12-17 07:00:00|10510.5|10504.5|10541.5|10535.5|10543.5|10537.5|10508.5|10502.5|7365
1608192000000|2020-12-17 08:00:00|10542.5|10536.5|10552.2|10528.8|10566.5|10545.5|10538.5|10528.8|8129
1608195600000|2020-12-17 09:00:00|10553.6|10530.2|10538.5|10532.5|10563|10543.5|10534.5|10528.5|1203
1608199200000|2020-12-17 10:00:00|10538|10532|10538|10532|10542.5|10536.5|10535|10529|884
1608202800000|2020-12-17 11:00:00|10537|10531|10536|10530|10543|10537|10531|10525|592
1608206400000|2020-12-17 12:00:00|10536.5|10530.5|10542|10536|10548|10542|10535|10529|569
1608210000000|2020-12-17 13:00:00|10543|10537|10534.5|10528.5|10547|10541|10528.5|10522.5|642
1608213600000|2020-12-17 14:00:00|10535|10529|10538.5|10532.5|10556|10550|10529|10523|2673
1608217200000|2020-12-17 15:00:00|10539|10533|10522.5|10516.5|10543.5|10537.5|10519.5|10513.5|1569
1608220800000|2020-12-17 16:00:00|10523.5|10517.5|10529.5|10523.5|10530.5|10524.5|10517.5|10511.5|1383
1608224400000|2020-12-17 17:00:00|10528.5|10522.5|10527.5|10521.5|10529.5|10523.5|10521.5|10515.5|422
1608228000000|2020-12-17 18:00:00|10528.5|10522.5|10532.2|10508.8|10532.2|10522.5|10512.5|10506.5|676
1608231600000|2020-12-17 19:00:00|10532.1|10508.7|10538.9|10515.5|10542.6|10519.2|10531.2|10507.8|0
1608235200000|2020-12-17 20:00:00|10538.2|10514.8|10539.3|10515.9|10544|10520.6|10531.3|10507.9|0
1608238800000|2020-12-17 21:00:00|10538.8|10515.4|10541.5|10518.1|10544.2|10520.8|10535.8|10512.4|0
1608242400000|2020-12-17 22:00:00|10541.4|10518|10541.6|10518.2|10543|10519.6|10539.8|10516.4|0
1608246000000|2020-12-17 23:00:00|10538.5|10515.1|10539.9|10516.5|10541.9|10518.5|10536.3|10512.9|0
1608249600000|2020-12-18 00:00:00|10540.4|10517|10524.1|10500.7|10540.9|10517.5|10522.4|10499|0
1608253200000|2020-12-18 01:00:00|10524.4|10501|10513.6|10507.6|10562.6|10556.6|10498.6|10492.6|9281
1608256800000|2020-12-18 02:00:00|10512.6|10506.6|10479.6|10473.6|10519.6|10513.6|10464.6|10458.6|9314
1608260400000|2020-12-18 03:00:00|10478.6|10472.6|10496.6|10490.6|10500.6|10494.6|10468.6|10462.6|5390
1608264000000|2020-12-18 04:00:00|10507.1|10483.7|10505.4|10482|10510.5|10487.1|10503.9|10480.5|1
1608267600000|2020-12-18 05:00:00|10503.7|10480.3|10464.6|10458.6|10503.7|10491.6|10421.6|10415.6|11448
1608271200000|2020-12-18 06:00:00|10465.6|10459.6|10479.6|10473.6|10487.6|10481.6|10457.6|10451.6|9275
1608274800000|2020-12-18 07:00:00|10478.6|10472.6|10458.6|10452.6|10480.6|10474.6|10456.6|10450.6|16976
1608278400000|2020-12-18 08:00:00|10457.6|10451.6|10510.9|10487.5|10516.6|10493.2|10448.6|10442.6|13183
1608282000000|2020-12-18 09:00:00|10512.4|10489|10485.6|10479.6|10540.5|10517.1|10480.6|10474.6|1908
1608285600000|2020-12-18 10:00:00|10486.1|10480.1|10487.1|10481.1|10489.1|10483.1|10472.1|10466.1|684
1608289200000|2020-12-18 11:00:00|10487.6|10481.6|10496.1|10490.1|10496.1|10490.1|10482.1|10476.1|1076
1608292800000|2020-12-18 12:00:00|10495.1|10489.1|10487.1|10481.1|10500.1|10494.1|10487.1|10481.1|652
1608296400000|2020-12-18 13:00:00|10487.6|10481.6|10489.1|10483.1|10493.1|10487.1|10483.1|10477.1|405
1608300000000|2020-12-18 14:00:00|10488.6|10482.6|10488.1|10482.1|10499.6|10493.6|10474.6|10468.6|1823
1608303600000|2020-12-18 15:00:00|10488.6|10482.6|10482.6|10476.6|10495.1|10489.1|10464.1|10458.1|1801
1608307200000|2020-12-18 16:00:00|10483.6|10477.6|10478.6|10472.6|10492.6|10486.6|10471.6|10465.6|1643
1608310800000|2020-12-18 17:00:00|10477.6|10471.6|10487.6|10481.6|10493.6|10487.6|10476.6|10470.6|560
1608314400000|2020-12-18 18:00:00|10486.6|10480.6|10488|10464.6|10490.6|10484.6|10475.6|10464.5|1050
1608318000000|2020-12-18 19:00:00|10487.3|10463.9|10482.5|10459.1|10490.1|10466.7|10477.3|10453.9|0
1608321600000|2020-12-18 20:00:00|10482.6|10459.2|10484.8|10461.4|10511.7|10488.3|10473.2|10449.8|0
1608325200000|2020-12-18 21:00:00|10486.5|10463.1|10520.1|10496.7|10526.3|10502.9|10486.5|10463.1|0
1608505200000|2020-12-20 23:00:00|10512.8|10489.4|10491.2|10467.8|10514.8|10491.4|10480|10456.6|0
1608508800000|2020-12-21 00:00:00|10490.7|10467.3|10458.4|10435|10500.1|10476.7|10436.3|10412.9|0
1608512400000|2020-12-21 01:00:00|10457.7|10434.3|10425.9|10419.9|10470.9|10464.9|10403.9|10397.9|13925
1608516000000|2020-12-21 02:00:00|10426.9|10420.9|10477.9|10471.9|10486.9|10480.9|10423.9|10417.9|10410
1608519600000|2020-12-21 03:00:00|10478.9|10472.9|10471.9|10465.9|10486.9|10480.9|10456.9|10450.9|6073
1608523200000|2020-12-21 04:00:00|10481.2|10457.8|10494.8|10471.4|10498.2|10474.8|10479.4|10456|0
1608526800000|2020-12-21 05:00:00|10494.7|10471.3|10453.9|10447.9|10494.9|10488.9|10450.9|10444.9|7470
1608530400000|2020-12-21 06:00:00|10452.9|10446.9|10446.9|10440.9|10458.9|10452.9|10435.9|10429.9|5588
1608534000000|2020-12-21 07:00:00|10445.9|10439.9|10412.9|10406.9|10445.9|10439.9|10397.9|10391.9|11991
1608537600000|2020-12-21 08:00:00|10411.9|10405.9|10432.9|10409.5|10463.7|10440.3|10386.9|10380.9|9490
1608541200000|2020-12-21 09:00:00|10432.7|10409.3|10381.9|10375.9|10433.9|10410.9|10378.9|10372.9|2170
1608544800000|2020-12-21 10:00:00|10381.4|10375.4|10283.4|10277.4|10381.4|10375.4|10269.4|10263.4|6315
1608548400000|2020-12-21 11:00:00|10283.9|10277.9|10326.4|10320.4|10338.9|10332.9|10277.4|10271.4|2569
1608552000000|2020-12-21 12:00:00|10327.4|10321.4|10326.9|10320.9|10338.9|10332.9|10307.9|10301.9|1823
1608555600000|2020-12-21 13:00:00|10327.4|10321.4|10317.9|10311.9|10330.4|10324.4|10299.9|10293.9|1632
1608559200000|2020-12-21 14:00:00|10318.9|10312.9|10345.9|10339.9|10368.4|10362.4|10312.4|10306.4|3642
1608562800000|2020-12-21 15:00:00|10345.4|10339.4|10347.9|10341.9|10354.9|10348.9|10321.9|10315.9|2352
1608566400000|2020-12-21 16:00:00|10348.9|10342.9|10376.9|10370.9|10379.9|10373.9|10346.9|10340.9|2336
1608570000000|2020-12-21 17:00:00|10374.9|10368.9|10392.9|10386.9|10395.9|10389.9|10373.9|10367.9|1419
1608573600000|2020-12-21 18:00:00|10393.9|10387.9|10415.1|10391.7|10415.2|10396.9|10390.9|10384.9|1163
1608577200000|2020-12-21 19:00:00|10415.3|10391.9|10412.2|10388.8|10423.8|10400.4|10405.5|10382.1|0
1608580800000|2020-12-21 20:00:00|10412.3|10388.9|10399.3|10375.9|10415.3|10391.9|10384.8|10361.4|0
1608584400000|2020-12-21 21:00:00|10399.8|10376.4|10395.8|10372.4|10401.3|10377.9|10386.5|10363.1|0
1608588000000|2020-12-21 22:00:00|10395.9|10372.5|10398.9|10375.5|10399.3|10375.9|10394.2|10370.8|0
1608591600000|2020-12-21 23:00:00|10398.5|10375.1|10394.7|10371.3|10407.2|10383.8|10391.1|10367.7|0
1608595200000|2020-12-22 00:00:00|10395.2|10371.8|10359|10335.6|10402.3|10378.9|10354.3|10330.9|0
1608598800000|2020-12-22 01:00:00|10359.8|10336.4|10426|10420|10447|10441|10358|10334.6|13167
1608602400000|2020-12-22 02:00:00|10425|10419|10476|10470|10489|10483|10423|10417|14905
1608606000000|2020-12-22 03:00:00|10475|10469|10439|10433|10477|10471|10433|10427|13703
1608609600000|2020-12-22 04:00:00|10451|10427.6|10432.7|10409.3|10454.7|10431.3|10427.4|10404|0
1608613200000|2020-12-22 05:00:00|10432.3|10408.9|10359|10353|10432.3|10423|10355|10349|17626
1608616800000|2020-12-22 06:00:00|10360|10354|10337|10331|10360|10354|10320|10314|9770
1608620400000|2020-12-22 07:00:00|10338|10332|10367|10361|10381|10375|10334|10328|9737
1608624000000|2020-12-22 08:00:00|10368|10362|10421.7|10398.3|10432.6|10409.2|10361|10355|11980
1608627600000|2020-12-22 09:00:00|10421.8|10398.4|10381|10375|10434.3|10417|10380|10374|1977
1608631200000|2020-12-22 10:00:00|10381.5|10375.5|10388|10382|10391.5|10385.5|10376.5|10370.5|1705
1608634800000|2020-12-22 11:00:00|10387.5|10381.5|10391.5|10385.5|10396.5|10390.5|10382.5|10376.5|584
1608638400000|2020-12-22 12:00:00|10391|10385|10401.5|10395.5|10403.5|10397.5|10389|10383|600
1608642000000|2020-12-22 13:00:00|10402|10396|10396.5|10390.5|10412.5|10406.5|10396|10390|1173
1608645600000|2020-12-22 14:00:00|10396|10390|10374|10368|10396|10390|10365|10359|2231
1608649200000|2020-12-22 15:00:00|10373.5|10367.5|10372|10366|10394.5|10388.5|10361|10355|1871
1608652800000|2020-12-22 16:00:00|10371|10365|10377|10371|10387|10381|10357|10351|1852
1608656400000|2020-12-22 17:00:00|10376|10370|10380|10374|10381|10375|10373|10367|595
1608660000000|2020-12-22 18:00:00|10382|10376|10391.1|10367.7|10391.1|10379|10370|10364|584
1608663600000|2020-12-22 19:00:00|10391.2|10367.8|10392.4|10369|10393.7|10370.3|10382.2|10358.8|0
1608667200000|2020-12-22 20:00:00|10392.3|10368.9|10388|10364.6|10394.1|10370.7|10377.3|10353.9|0
1608670800000|2020-12-22 21:00:00|10387.5|10364.1|10381.3|10357.9|10389.5|10366.1|10380.1|10356.7|0
1608674400000|2020-12-22 22:00:00|10381.5|10358.1|10381.6|10358.2|10382|10358.6|10381|10357.6|0
1608678000000|2020-12-22 23:00:00|10380.3|10356.9|10397.4|10374|10397.9|10374.5|10379.6|10356.2|0
1608681600000|2020-12-23 00:00:00|10397.9|10374.5|10347.7|10324.3|10400.3|10376.9|10334.6|10311.2|0
1608685200000|2020-12-23 01:00:00|10347.9|10324.5|10423.1|10417.1|10429.1|10423.1|10334.3|10310.9|14476
1608688800000|2020-12-23 02:00:00|10421.1|10415.1|10426.1|10420.1|10443.1|10437.1|10407.1|10401.1|14882
1608692400000|2020-12-23 03:00:00|10428.1|10422.1|10460.1|10454.1|10463.1|10457.1|10419.1|10413.1|9016
1608696000000|2020-12-23 04:00:00|10469.6|10446.2|10470.6|10447.2|10482.1|10458.7|10467.3|10443.9|0
1608699600000|2020-12-23 05:00:00|10472.3|10448.9|10463.1|10457.1|10492.1|10486.1|10445.1|10439.1|14199
1608703200000|2020-12-23 06:00:00|10462.1|10456.1|10490.1|10484.1|10495.1|10489.1|10461.1|10455.1|10164
1608706800000|2020-12-23 07:00:00|10491.1|10485.1|10480.1|10474.1|10496.1|10490.1|10464.1|10458.1|15984
1608710400000|2020-12-23 08:00:00|10479.1|10473.1|10486.6|10463.2|10490.5|10484.1|10472.1|10454.9|20867
1608714000000|2020-12-23 09:00:00|10486.7|10463.3|10485.1|10479.1|10492.8|10482.1|10473.1|10457.7|1807
1608717600000|2020-12-23 10:00:00|10485.6|10479.6|10488.6|10482.6|10491.6|10485.6|10483.6|10477.6|1339
1608721200000|2020-12-23 11:00:00|10487.6|10481.6|10485.6|10479.6|10488.6|10482.6|10478.6|10472.6|1557
1608724800000|2020-12-23 12:00:00|10485.1|10479.1|10480.1|10474.1|10485.1|10479.1|10477.6|10471.6|201
1608728400000|2020-12-23 13:00:00|10479.6|10473.6|10478.6|10472.6|10487.1|10481.1|10473.6|10467.6|1034
1608732000000|2020-12-23 14:00:00|10478.1|10472.1|10483.6|10477.6|10493.6|10487.6|10472.1|10466.1|2684
1608735600000|2020-12-23 15:00:00|10483.1|10477.1|10483.1|10477.1|10490.1|10484.1|10476.1|10470.1|1719
1608739200000|2020-12-23 16:00:00|10484.1|10478.1|10490.1|10484.1|10492.1|10486.1|10482.1|10476.1|1980
1608742800000|2020-12-23 17:00:00|10491.1|10485.1|10480.1|10474.1|10493.1|10487.1|10476.1|10470.1|942
1608746400000|2020-12-23 18:00:00|10479.1|10473.1|10496.2|10472.8|10496.2|10484.1|10479.1|10472.7|759
1608750000000|2020-12-23 19:00:00|10496.1|10472.7|10488.6|10465.2|10498.1|10474.7|10487.7|10464.3|0
1608753600000|2020-12-23 20:00:00|10487.9|10464.5|10478|10454.6|10496.6|10473.2|10476.1|10452.7|0
1608757200000|2020-12-23 21:00:00|10477.5|10454.1|10485.2|10461.8|10486.3|10462.9|10465.1|10441.7|0
1608760800000|2020-12-23 22:00:00|10484.8|10461.4|10484.3|10460.9|10484.8|10461.4|10482.4|10459|0
1608764400000|2020-12-23 23:00:00|10484.6|10461.2|10484.2|10460.8|10488.2|10464.8|10478.2|10454.8|0
1608768000000|2020-12-24 00:00:00|10483.7|10460.3|10482.4|10459|10489.1|10465.7|10478.4|10455|0
1608771600000|2020-12-24 01:00:00|10482.8|10459.4|10474.2|10468.2|10514.2|10508.2|10423.2|10417.2|21859
1608775200000|2020-12-24 02:00:00|10475.2|10469.2|10451.2|10445.2|10483.2|10477.2|10443.2|10437.2|11584
1608778800000|2020-12-24 03:00:00|10450.2|10444.2|10445.2|10439.2|10464.2|10458.2|10426.2|10420.2|16458
1608782400000|2020-12-24 04:00:00|10449.4|10426|10449.4|10426|10453.4|10430|10444.4|10421|2754
1608786000000|2020-12-24 05:00:00|10449.6|10426.2|10449.3|10425.9|10451.5|10428.1|10444.7|10421.3|0
1608789600000|2020-12-24 06:00:00|10449.5|10426.1|10453|10429.6|10453|10429.6|10449|10425.6|0
1608793200000|2020-12-24 07:00:00|10452.5|10429.1|10452.7|10429.3|10455|10431.6|10447.5|10424.1|0
1608796800000|2020-12-24 08:00:00|10452.2|10428.8|10452.4|10429|10463.1|10439.7|10448.9|10425.5|0
1608800400000|2020-12-24 09:00:00|10452.1|10428.7|10455.1|10431.7|10459.3|10435.9|10451.4|10428|0
1608804000000|2020-12-24 10:00:00|10454.9|10431.5|10455.5|10432.1|10458.8|10435.4|10453.9|10430.5|0
1608807600000|2020-12-24 11:00:00|10456|10432.6|10454|10430.6|10456|10432.6|10450.6|10427.2|0
1608811200000|2020-12-24 12:00:00|10453.6|10430.2|10448.3|10424.9|10453.6|10430.2|10444.1|10420.7|0
1608814800000|2020-12-24 13:00:00|10448.1|10424.7|10447.9|10424.5|10450.1|10426.7|10445.4|10422|0
1608818400000|2020-12-24 14:00:00|10448.4|10425|10431.9|10408.5|10456.1|10432.7|10427.6|10404.2|0
1608822000000|2020-12-24 15:00:00|10432.1|10408.7|10386.5|10363.1|10433.7|10410.3|10386.4|10363|0
1608825600000|2020-12-24 16:00:00|10386.4|10363|10381|10357.6|10394.1|10370.7|10355.8|10332.4|0
1608829200000|2020-12-24 17:00:00|10380.1|10356.7|10394.2|10370.8|10415.4|10392|10367.5|10344.1|0
1608832800000|2020-12-24 18:00:00|10396|10372.6|10393|10369.6|10396|10372.6|10392.9|10369.5|0
1609110000000|2020-12-27 23:00:00|10377.6|10354.2|10432.6|10409.2|10442.4|10419|10372.5|10349.1|0
1609113600000|2020-12-28 00:00:00|10432.8|10409.4|10445.3|10421.9|10446.3|10422.9|10419.1|10395.7|0
1609117200000|2020-12-28 01:00:00|10445.6|10422.2|10389.7|10383.7|10458|10434.6|10286.7|10280.7|29081
1609120800000|2020-12-28 02:00:00|10388.7|10382.7|10386.7|10380.7|10417.7|10411.7|10351.7|10345.7|26843
1609124400000|2020-12-28 03:00:00|10387.7|10381.7|10369.7|10363.7|10411.7|10405.7|10355.7|10349.7|21939
1609128000000|2020-12-28 04:00:00|10383.4|10360|10381|10357.6|10383.4|10360|10377.8|10354.4|9
1609131600000|2020-12-28 05:00:00|10380.5|10357.1|10356.7|10350.7|10381|10367.7|10350.7|10344.7|12280
1609135200000|2020-12-28 06:00:00|10355.7|10349.7|10344.7|10338.7|10361.7|10355.7|10312.7|10306.7|15016
1609138800000|2020-12-28 07:00:00|10345.7|10339.7|10338.7|10332.7|10360.7|10354.7|10331.7|10325.7|15182
1609142400000|2020-12-28 08:00:00|10339.7|10333.7|10374|10350.6|10374|10352.7|10321.7|10315.7|33775
1609146000000|2020-12-28 09:00:00|10373.8|10350.4|10369.7|10363.7|10373.9|10367.7|10350.7|10343.1|2836
1609149600000|2020-12-28 10:00:00|10370.7|10364.7|10368.2|10362.2|10374.2|10368.2|10361.7|10355.7|2702
1609153200000|2020-12-28 11:00:00|10367.7|10361.7|10373.7|10367.7|10375.2|10369.2|10364.7|10358.7|1119
1609156800000|2020-12-28 12:00:00|10373.2|10367.2|10378.2|10372.2|10380.2|10374.2|10370.2|10364.2|424
1609160400000|2020-12-28 13:00:00|10378.7|10372.7|10372.7|10366.7|10382.2|10376.2|10371.7|10365.7|1789
1609164000000|2020-12-28 14:00:00|10372.2|10366.2|10377.7|10371.7|10381.2|10375.2|10347.2|10341.2|2955
1609167600000|2020-12-28 15:00:00|10377.2|10371.2|10376.7|10370.7|10380.2|10374.2|10362.7|10356.7|1960
1609171200000|2020-12-28 16:00:00|10377.7|10371.7|10387.7|10381.7|10388.7|10382.7|10376.7|10370.7|827
1609174800000|2020-12-28 17:00:00|10388.7|10382.7|10374.7|10368.7|10389.7|10383.7|10373.7|10367.7|488
1609178400000|2020-12-28 18:00:00|10375.7|10369.7|10386.3|10362.9|10386.3|10379.7|10369.7|10362.8|477
1609182000000|2020-12-28 19:00:00|10386.2|10362.8|10392.1|10368.7|10394.4|10371|10382.2|10358.8|0
1609185600000|2020-12-28 20:00:00|10392|10368.6|10384.9|10361.5|10393.8|10370.4|10381.4|10358|0
1609189200000|2020-12-28 21:00:00|10385.4|10362|10388|10364.6|10390.5|10367.1|10380.5|10357.1|0
1609192800000|2020-12-28 22:00:00|10387.9|10364.5|10389.1|10365.7|10389.4|10366|10387.4|10364|0
1609196400000|2020-12-28 23:00:00|10391|10367.6|10398.6|10375.2|10398.6|10375.2|10388.1|10364.7|0
1609200000000|2020-12-29 00:00:00|10399.1|10375.7|10404.7|10381.3|10416.8|10393.4|10399.1|10375.7|0
1609203600000|2020-12-29 01:00:00|10403.2|10379.8|10423.8|10417.8|10471.8|10465.8|10389.8|10378.1|15599
1609207200000|2020-12-29 02:00:00|10422.8|10416.8|10458.8|10452.8|10473.8|10467.8|10412.8|10406.8|17843
1609210800000|2020-12-29 03:00:00|10461.8|10455.8|10455.8|10449.8|10467.8|10461.8|10437.8|10431.8|14305
1609214400000|2020-12-29 04:00:00|10462.5|10439.1|10473.9|10450.5|10474.4|10451|10460.6|10437.2|1
1609218000000|2020-12-29 05:00:00|10471.7|10448.3|10450.2|10444.2|10475.8|10469.8|10443.2|10437.2|9002
1609221600000|2020-12-29 06:00:00|10449.2|10443.2|10434.2|10428.2|10452.2|10446.2|10433.2|10427.2|8813
1609225200000|2020-12-29 07:00:00|10435.2|10429.2|10457.2|10451.2|10472.2|10466.2|10432.2|10426.2|15811
1609228800000|2020-12-29 08:00:00|10458.2|10452.2|10471.4|10448|10486.5|10463.1|10453.2|10445.6|12345
1609232400000|2020-12-29 09:00:00|10471.2|10447.8|10469.2|10463.2|10480|10472.2|10465.2|10446.8|1922
1609236000000|2020-12-29 10:00:00|10468.7|10462.7|10463.7|10457.7|10472.2|10466.2|10462.7|10456.7|957
1609239600000|2020-12-29 11:00:00|10464.7|10458.7|10472.7|10466.7|10478.7|10472.7|10464.7|10458.7|1317
1609243200000|2020-12-29 12:00:00|10472.2|10466.2|10470.7|10464.7|10475.7|10469.7|10468.2|10462.2|474
1609246800000|2020-12-29 13:00:00|10471.2|10465.2|10482.7|10476.7|10483.7|10477.7|10470.2|10464.2|796
1609250400000|2020-12-29 14:00:00|10483.2|10477.2|10493.7|10487.7|10504.7|10498.7|10476.7|10470.7|1800
1609254000000|2020-12-29 15:00:00|10493.2|10487.2|10509.2|10503.2|10513.2|10507.2|10486.7|10480.7|2661
1609257600000|2020-12-29 16:00:00|10508.2|10502.2|10507.2|10501.2|10517.2|10511.2|10497.2|10491.2|1722
1609261200000|2020-12-29 17:00:00|10508.2|10502.2|10497.2|10491.2|10511.2|10505.2|10486.2|10480.2|894
1609264800000|2020-12-29 18:00:00|10498.2|10492.2|10518|10494.6|10518|10501.2|10495.2|10489.2|667
1609268400000|2020-12-29 19:00:00|10517.9|10494.5|10518.9|10495.5|10521.6|10498.2|10512.6|10489.2|0
1609272000000|2020-12-29 20:00:00|10518.2|10494.8|10511.2|10487.8|10527.4|10504|10502.5|10479.1|0
1609275600000|2020-12-29 21:00:00|10511.7|10488.3|10516.6|10493.2|10518.6|10495.2|10508.2|10484.8|0
1609279200000|2020-12-29 22:00:00|10516.7|10493.3|10515.5|10492.1|10516.7|10493.3|10513.7|10490.3|0
1609282800000|2020-12-29 23:00:00|10517.1|10493.7|10513.4|10490|10520.1|10496.7|10506.5|10483.1|0
1609286400000|2020-12-30 00:00:00|10512.9|10489.5|10508.4|10485|10515.6|10492.2|10501.8|10478.4|0
1609290000000|2020-12-30 01:00:00|10508.2|10484.8|10574.2|10568.2|10581.2|10575.2|10502.2|10481.8|16219
1609293600000|2020-12-30 02:00:00|10575.2|10569.2|10637.2|10631.2|10639.2|10633.2|10575.2|10569.2|13237
1609297200000|2020-12-30 03:00:00|10636.2|10630.2|10608.2|10602.2|10658.2|10652.2|10601.2|10595.2|10270
1609300800000|2020-12-30 04:00:00|10625.9|10602.5|10634.7|10611.3|10637.7|10614.3|10624.2|10600.8|1
1609304400000|2020-12-30 05:00:00|10634.4|10611|10620.2|10614.2|10643.2|10637.2|10604.2|10598.2|8370
1609308000000|2020-12-30 06:00:00|10621.2|10615.2|10631.2|10625.2|10647.2|10641.2|10618.2|10612.2|6608
1609311600000|2020-12-30 07:00:00|10632.2|10626.2|10672.2|10666.2|10680.2|10674.2|10631.2|10625.2|10226
1609315200000|2020-12-30 08:00:00|10673.2|10667.2|10697.5|10674.1|10719.4|10699.2|10667.2|10661.2|11769
1609318800000|2020-12-30 09:00:00|10697.3|10673.9|10689.2|10683.2|10697.5|10690.2|10683.2|10664.1|1385
1609322400000|2020-12-30 10:00:00|10688.7|10682.7|10710.7|10704.7|10712.7|10706.7|10688.7|10682.7|1163
1609326000000|2020-12-30 11:00:00|10709.7|10703.7|10699.2|10693.2|10710.7|10704.7|10692.7|10686.7|567
1609329600000|2020-12-30 12:00:00|10698.7|10692.7|10687.7|10681.7|10698.7|10692.7|10685.2|10679.2|716
1609333200000|2020-12-30 13:00:00|10686.7|10680.7|10687.7|10681.7|10700.7|10694.7|10684.7|10678.7|484
1609336800000|2020-12-30 14:00:00|10687.2|10681.2|10680.2|10674.2|10702.7|10696.7|10666.7|10660.7|2442
1609340400000|2020-12-30 15:00:00|10680.7|10674.7|10678.2|10672.2|10685.7|10679.7|10663.2|10657.2|2332
1609344000000|2020-12-30 16:00:00|10677.2|10671.2|10669.2|10663.2|10684.2|10678.2|10667.2|10661.2|2023
1609347600000|2020-12-30 17:00:00|10668.2|10662.2|10671.2|10665.2|10679.2|10673.2|10665.2|10659.2|778
1609351200000|2020-12-30 18:00:00|10672.2|10666.2|10679.1|10655.7|10680.4|10670.2|10669.2|10655.7|487
1609354800000|2020-12-30 19:00:00|10679.2|10655.8|10669.6|10646.2|10680.5|10657.1|10664.5|10641.1|0
1609358400000|2020-12-30 20:00:00|10669.5|10646.1|10651|10627.6|10670|10646.6|10648.3|10624.9|0
1609362000000|2020-12-30 21:00:00|10650.5|10627.1|10650.7|10627.3|10653.5|10630.1|10642.7|10619.3|0
1609365600000|2020-12-30 22:00:00|10650.9|10627.5|10651.3|10627.9|10652.1|10628.7|10649.9|10626.5|0
1609369200000|2020-12-30 23:00:00|10651|10627.6|10654.7|10631.3|10656.4|10633|10649.7|10626.3|0
1609372800000|2020-12-31 00:00:00|10654.9|10631.5|10663.2|10639.8|10663.7|10640.3|10654.9|10631.5|0
1609376400000|2020-12-31 01:00:00|10673.2|10649.8|10753.3|10747.3|10765.3|10759.3|10670.3|10648.3|12321
1609380000000|2020-12-31 02:00:00|10752.3|10746.3|10718.3|10712.3|10760.3|10754.3|10704.3|10698.3|11611
1609383600000|2020-12-31 03:00:00|10717.3|10711.3|10721.3|10715.3|10734.3|10728.3|10674.3|10668.3|12534
1609387200000|2020-12-31 04:00:00|10733.5|10710.1|10729.2|10705.8|10733.5|10710.1|10725.9|10702.5|3467
1609390800000|2020-12-31 05:00:00|10729.7|10706.3|10733.8|10710.4|10734.3|10710.9|10728.2|10704.8|0
1609394400000|2020-12-31 06:00:00|10733.5|10710.1|10731|10707.6|10734.8|10711.4|10730.2|10706.8|0
1609398000000|2020-12-31 07:00:00|10731.5|10708.1|10724.4|10701|10733|10709.6|10718.9|10695.5|0
1609401600000|2020-12-31 08:00:00|10724.7|10701.3|10717.8|10694.4|10729.7|10706.3|10713.8|10690.4|0
1609405200000|2020-12-31 09:00:00|10718.3|10694.9|10717|10693.6|10721.3|10697.9|10710.9|10687.5|0
1609408800000|2020-12-31 10:00:00|10717.2|10693.8|10730|10706.6|10732|10708.6|10713.9|10690.5|0
1609412400000|2020-12-31 11:00:00|10729.5|10706.1|10734|10710.6|10738|10714.6|10727.5|10704.1|0
1609416000000|2020-12-31 12:00:00|10733.5|10710.1|10727.5|10704.1|10737.5|10714.1|10726|10702.6|0
1609419600000|2020-12-31 13:00:00|10727|10703.6|10721.9|10698.5|10729|10705.6|10721.4|10698|0
1609423200000|2020-12-31 14:00:00|10721.4|10698|10695.3|10671.9|10728.6|10705.2|10682.8|10659.4|0
1609426800000|2020-12-31 15:00:00|10695.4|10672|10673.7|10650.3|10710.9|10687.5|10667.6|10644.2|0
1609430400000|2020-12-31 16:00:00|10672.9|10649.5|10643.1|10619.7|10677.7|10654.3|10642.1|10618.7|0
1609434000000|2020-12-31 17:00:00|10643.2|10619.8|10665.7|10642.3|10668.7|10645.3|10631.8|10608.4|0
1609437600000|2020-12-31 18:00:00|10665.9|10642.5|10662.5|10639.1|10668.6|10645.2|10653.1|10629.7|0
1609441200000|2020-12-31 19:00:00|10662.4|10639|10681.7|10658.3|10686.8|10663.4|10659.7|10636.3|0
1609444800000|2020-12-31 20:00:00|10681.9|10658.5|10696.3|10672.9|10713.1|10689.7|10675.3|10651.9|0
1609448400000|2020-12-31 21:00:00|10695.3|10671.9|10706.7|10683.3|10712.3|10688.9|10695.3|10671.9|0
1609452000000|2020-12-31 22:00:00|10706.6|10683.2|10706.6|10683.2|10706.6|10683.2|10706.6|10683.2|0
1609714800000|2021-01-03 23:00:00|10699.1|10675.7|10706.9|10683.5|10713.9|10690.5|10693.9|10670.5|0
1609718400000|2021-01-04 00:00:00|10706.4|10683|10672.5|10649.1|10707.2|10683.8|10665.5|10642.1|0
1609722000000|2021-01-04 01:00:00|10671|10647.6|10722.7|10716.7|10737.7|10731.7|10645.7|10639.7|13481
1609725600000|2021-01-04 02:00:00|10721.7|10715.7|10677.7|10671.7|10736.7|10730.7|10651.7|10645.7|12342
1609729200000|2021-01-04 03:00:00|10676.7|10670.7|10727.7|10721.7|10745.7|10739.7|10666.7|10660.7|8400
1609732800000|2021-01-04 04:00:00|10735.4|10712|10730.3|10706.9|10740.4|10717|10725.1|10701.7|0
1609736400000|2021-01-04 05:00:00|10731.9|10708.5|10707.7|10701.7|10738.7|10732.7|10673.7|10667.7|12819
1609740000000|2021-01-04 06:00:00|10706.7|10700.7|10724.7|10718.7|10728.7|10722.7|10704.7|10698.7|5905
1609743600000|2021-01-04 07:00:00|10725.7|10719.7|10739.7|10733.7|10752.7|10746.7|10720.7|10714.7|9373
1609747200000|2021-01-04 08:00:00|10738.7|10732.7|10728.8|10705.4|10743.7|10737.7|10711.7|10692.6|9490
1609750800000|2021-01-04 09:00:00|10728.5|10705.1|10750.7|10744.7|10761.7|10755.7|10728.5|10705.1|1997
1609754400000|2021-01-04 10:00:00|10751.2|10745.2|10734.2|10728.2|10759.2|10753.2|10733.2|10727.2|1135
1609758000000|2021-01-04 11:00:00|10733.7|10727.7|10726.7|10720.7|10741.2|10735.2|10724.7|10718.7|806
1609761600000|2021-01-04 12:00:00|10727.2|10721.2|10724.7|10718.7|10731.2|10725.2|10721.2|10715.2|556
1609765200000|2021-01-04 13:00:00|10725.2|10719.2|10715.2|10709.2|10728.2|10722.2|10708.2|10702.2|939
1609768800000|2021-01-04 14:00:00|10715.7|10709.7|10736.2|10730.2|10747.7|10741.7|10711.2|10705.2|3526
1609772400000|2021-01-04 15:00:00|10736.7|10730.7|10676.7|10670.7|10739.7|10733.7|10674.7|10668.7|3531
1609776000000|2021-01-04 16:00:00|10675.7|10669.7|10617.7|10611.7|10681.7|10675.7|10617.7|10611.7|3934
1609779600000|2021-01-04 17:00:00|10618.7|10612.7|10613.7|10607.7|10632.7|10626.7|10590.7|10584.7|2415
1609783200000|2021-01-04 18:00:00|10612.7|10606.7|10646.6|10623.2|10646.6|10631.7|10610.7|10604.7|1628
1609786800000|2021-01-04 19:00:00|10646.7|10623.3|10633.5|10610.1|10649.4|10626|10610.2|10586.8|0
1609790400000|2021-01-04 20:00:00|10633.3|10609.9|10634.7|10611.3|10648.2|10624.8|10615.3|10591.9|0
1609794000000|2021-01-04 21:00:00|10633.2|10609.8|10639|10615.6|10642.8|10619.4|10623.2|10599.8|0
1609797600000|2021-01-04 22:00:00|10638.9|10615.5|10636.3|10612.9|10639.1|10615.7|10636|10612.6|0
1609801200000|2021-01-04 23:00:00|10636.5|10613.1|10633|10609.6|10637.5|10614.1|10619.1|10595.7|0
1609804800000|2021-01-05 00:00:00|10632.5|10609.1|10647.3|10623.9|10651.1|10627.7|10629.3|10605.9|0
1609808400000|2021-01-05 01:00:00|10647.6|10624.2|10641|10635|10664|10658|10618|10612|13733
1609812000000|2021-01-05 02:00:00|10640|10634|10728|10722|10743|10737|10635|10629|12948
1609815600000|2021-01-05 03:00:00|10727|10721|10701|10695|10740|10734|10698|10692|9837
1609819200000|2021-01-05 04:00:00|10710.4|10687|10708.2|10684.8|10715|10691.6|10693.8|10670.4|0
1609822800000|2021-01-05 05:00:00|10706.1|10682.7|10781|10775|10781|10775|10696|10682.7|8264
1609826400000|2021-01-05 06:00:00|10780|10774|10798|10792|10800|10794|10759|10753|10432
1609830000000|2021-01-05 07:00:00|10799|10793|10741|10735|10805|10799|10737|10731|15043
1609833600000|2021-01-05 08:00:00|10740|10734|10716.5|10693.1|10776|10770|10701|10677.6|11904
1609837200000|2021-01-05 09:00:00|10715|10691.6|10744|10738|10754|10748|10708.4|10685|1136
1609840800000|2021-01-05 10:00:00|10745|10739|10738.5|10732.5|10752|10746|10736.5|10730.5|724
1609844400000|2021-01-05 11:00:00|10739|10733|10733.5|10727.5|10751.5|10745.5|10724.5|10718.5|1184
1609848000000|2021-01-05 12:00:00|10734|10728|10725.5|10719.5|10737|10731|10717|10711|1375
1609851600000|2021-01-05 13:00:00|10724.5|10718.5|10707.5|10701.5|10732.5|10726.5|10707.5|10701.5|860
1609855200000|2021-01-05 14:00:00|10708.5|10702.5|10764.5|10758.5|10769.5|10763.5|10702|10696|5069
1609858800000|2021-01-05 15:00:00|10767.5|10761.5|10754|10748|10776.5|10770.5|10746.5|10740.5|2954
1609862400000|2021-01-05 16:00:00|10753|10747|10777|10771|10788|10782|10752|10746|1785
1609866000000|2021-01-05 17:00:00|10776|10770|10809|10803|10809|10803|10775|10769|2449
1609869600000|2021-01-05 18:00:00|10808|10802|10815.7|10792.3|10832|10826|10804|10792.2|1712
1609873200000|2021-01-05 19:00:00|10815.8|10792.4|10829.5|10806.1|10848.4|10825|10815.7|10792.3|0
1609876800000|2021-01-05 20:00:00|10829.8|10806.4|10829|10805.6|10841.7|10818.3|10821.2|10797.8|0
1609880400000|2021-01-05 21:00:00|10828|10804.6|10827.3|10803.9|10833.1|10809.7|10822.2|10798.8|0
1609884000000|2021-01-05 22:00:00|10827.1|10803.7|10816.6|10793.2|10829.6|10806.2|10815.8|10792.4|0
1609887600000|2021-01-05 23:00:00|10817|10793.6|10800.9|10777.5|10823.6|10800.2|10799.1|10775.7|0
1609891200000|2021-01-06 00:00:00|10801.2|10777.8|10805.4|10782|10839.1|10815.7|10793.3|10769.9|0
1609894800000|2021-01-06 01:00:00|10806.2|10782.8|10811.2|10805.2|10870.2|10864.2|10774.2|10768.2|18130
1609898400000|2021-01-06 02:00:00|10808.2|10802.2|10786.2|10780.2|10859.2|10853.2|10784.2|10778.2|12411
1609902000000|2021-01-06 03:00:00|10785.2|10779.2|10739.2|10733.2|10800.2|10794.2|10731.2|10725.2|9253
1609905600000|2021-01-06 04:00:00|10750.1|10726.7|10750.1|10726.7|10776.7|10753.3|10735|10711.6|0
1609909200000|2021-01-06 05:00:00|10751.2|10727.8|10845.2|10839.2|10854.2|10848.2|10741.2|10727.8|13531
1609912800000|2021-01-06 06:00:00|10846.2|10840.2|10876.2|10870.2|10880.2|10874.2|10825.2|10819.2|10231
1609916400000|2021-01-06 07:00:00|10877.2|10871.2|10897.2|10891.2|10909.2|10903.2|10871.2|10865.2|13016
1609920000000|2021-01-06 08:00:00|10896.9|10890.9|10842.1|10818.7|10897.9|10891.9|10827.9|10807.7|11481
1609923600000|2021-01-06 09:00:00|10842.2|10818.8|10866.9|10860.9|10868.9|10862.9|10831.3|10807.9|2201
1609927200000|2021-01-06 10:00:00|10867.4|10861.4|10862.4|10856.4|10880.4|10874.4|10855.9|10849.9|1802
1609930800000|2021-01-06 11:00:00|10861.4|10855.4|10867.4|10861.4|10870.4|10864.4|10847.4|10841.4|1187
1609934400000|2021-01-06 12:00:00|10867.9|10861.9|10854.4|10848.4|10883.9|10877.9|10852.4|10846.4|1227
1609938000000|2021-01-06 13:00:00|10855.4|10849.4|10853.9|10847.9|10877.4|10871.4|10850.4|10844.4|953
1609941600000|2021-01-06 14:00:00|10853.4|10847.4|10852.4|10846.4|10863.9|10857.9|10810.4|10804.4|3844
1609945200000|2021-01-06 15:00:00|10853.4|10847.4|10866.9|10860.9|10874.4|10868.4|10844.9|10838.9|3370
1609948800000|2021-01-06 16:00:00|10868.9|10862.9|10858.9|10852.9|10886.9|10880.9|10854.9|10848.9|2359
1609952400000|2021-01-06 17:00:00|10859.9|10853.9|10887.9|10881.9|10891.9|10885.9|10858.9|10852.9|977
1609956000000|2021-01-06 18:00:00|10886.9|10880.9|10903.3|10879.9|10903.3|10893.9|10884.9|10878.9|1042
1609959600000|2021-01-06 19:00:00|10904.7|10881.3|10815.8|10792.4|10913.1|10889.7|10773.1|10749.7|0
1609963200000|2021-01-06 20:00:00|10815.2|10791.8|10802.1|10778.7|10826.3|10802.9|10792.4|10769|0
1609966800000|2021-01-06 21:00:00|10803.6|10780.2|10819.5|10796.1|10831.1|10807.7|10783.9|10760.5|1
1609970400000|2021-01-06 22:00:00|10818.9|10795.5|10824.9|10801.5|10825.8|10802.4|10812.2|10788.8|0
1609974000000|2021-01-06 23:00:00|10824.2|10800.8|10821.4|10798|10830|10806.6|10815.4|10792|0
1609977600000|2021-01-07 00:00:00|10821.9|10798.5|10855.1|10831.7|10855.1|10831.7|10806.8|10783.4|0
1609981200000|2021-01-07 01:00:00|10854.8|10831.4|10782.9|10776.9|10870.3|10857.9|10767.9|10761.9|19996
1609984800000|2021-01-07 02:00:00|10783.9|10777.9|10785.9|10779.9|10792.9|10786.9|10725.9|10719.9|17596
1609988400000|2021-01-07 03:00:00|10786.9|10780.9|10754.9|10748.9|10791.9|10785.9|10736.9|10730.9|9318
1609992000000|2021-01-07 04:00:00|10761.7|10738.3|10757.4|10734|10770.2|10746.8|10754.8|10731.4|0
1609995600000|2021-01-07 05:00:00|10756.9|10733.5|10758|10752|10778|10772|10743|10733.5|11034
1609999200000|2021-01-07 06:00:00|10759|10753|10791|10785|10793|10787|10721|10715|12568
1610002800000|2021-01-07 07:00:00|10790|10784|10809|10803|10825|10819|10790|10784|14369
1610006400000|2021-01-07 08:00:00|10808|10802|10785.7|10762.3|10810|10804|10765.8|10742.4|10419
1610010000000|2021-01-07 09:00:00|10785.5|10762.1|10786|10780|10792.9|10786|10770|10750.3|1375
1610013600000|2021-01-07 10:00:00|10785|10779|10770.5|10764.5|10800.5|10794.5|10767.5|10761.5|1073
1610017200000|2021-01-07 11:00:00|10770|10764|10756|10750|10770.5|10764.5|10754.5|10748.5|1838
1610020800000|2021-01-07 12:00:00|10755.5|10749.5|10760.5|10754.5|10772.5|10766.5|10752.5|10746.5|1284
1610024400000|2021-01-07 13:00:00|10761|10755|10755.5|10749.5|10765.5|10759.5|10748.5|10742.5|728
1610028000000|2021-01-07 14:00:00|10755|10749|10738.5|10732.5|10771.5|10765.5|10717|10711|4302
1610031600000|2021-01-07 15:00:00|10738|10732|10746|10740|10748.5|10742.5|10727.5|10721.5|3035
1610035200000|2021-01-07 16:00:00|10747|10741|10732|10726|10756|10750|10727|10721|2118
1610038800000|2021-01-07 17:00:00|10733|10727|10753|10747|10756|10750|10731|10725|1634
1610042400000|2021-01-07 18:00:00|10754|10748|10779.1|10755.7|10779.1|10764|10745|10739|1157
1610046000000|2021-01-07 19:00:00|10779|10755.6|10796.4|10773|10796.5|10773.1|10778.9|10755.5|0
1610049600000|2021-01-07 20:00:00|10796.5|10773.1|10794.5|10771.1|10806.9|10783.5|10791|10767.6|0
1610053200000|2021-01-07 21:00:00|10795.5|10772.1|10795.9|10772.5|10801|10777.6|10788.5|10765.1|0
1610056800000|2021-01-07 22:00:00|10796.1|10772.7|10798.9|10775.5|10799.2|10775.8|10795.6|10772.2|0
1610060400000|2021-01-07 23:00:00|10796.9|10773.5|10803.3|10779.9|10807.3|10783.9|10789.7|10766.3|0
1610064000000|2021-01-08 00:00:00|10804.3|10780.9|10828.9|10805.5|10828.9|10805.5|10797.8|10774.4|0
1610067600000|2021-01-08 01:00:00|10829.4|10806|10853.1|10847.1|10862.1|10856.1|10766.1|10760.1|17019
1610071200000|2021-01-08 02:00:00|10854.1|10848.1|10929.1|10923.1|10959.1|10953.1|10843.1|10837.1|22714
1610074800000|2021-01-08 03:00:00|10930.1|10924.1|10979.1|10973.1|10994.1|10988.1|10928.1|10922.1|15202
1610078400000|2021-01-08 04:00:00|10989.6|10966.2|10989|10965.6|10991.3|10967.9|10972.1|10948.7|0
1610082000000|2021-01-08 05:00:00|10988.7|10965.3|10918.1|10912.1|11001.1|10995.1|10916.1|10910.1|11646
1610085600000|2021-01-08 06:00:00|10919.1|10913.1|10965.1|10959.1|10973.1|10967.1|10907.1|10901.1|10236
1610089200000|2021-01-08 07:00:00|10966.1|10960.1|10949.1|10943.1|10988.1|10982.1|10937.1|10931.1|13827
1610092800000|2021-01-08 08:00:00|10948.1|10942.1|10908.9|10885.5|10948.1|10942.1|10876.1|10870.1|16246
1610096400000|2021-01-08 09:00:00|10909.2|10885.8|10924.1|10918.1|10924.1|10918.1|10892.3|10868.9|2884
1610100000000|2021-01-08 10:00:00|10923.6|10917.6|10915.1|10909.1|10923.6|10917.6|10907.6|10901.6|2067
1610103600000|2021-01-08 11:00:00|10914.6|10908.6|10912.6|10906.6|10925.6|10919.6|10910.6|10904.6|1015
1610107200000|2021-01-08 12:00:00|10912.1|10906.1|10910.6|10904.6|10923.1|10917.1|10908.6|10902.6|673
1610110800000|2021-01-08 13:00:00|10912.1|10906.1|10917.1|10911.1|10930.6|10924.6|10895.6|10889.6|1220
1610114400000|2021-01-08 14:00:00|10916.6|10910.6|10932.6|10926.6|10978.6|10972.6|10913.1|10907.1|4470
1610118000000|2021-01-08 15:00:00|10932.1|10926.1|10952.1|10946.1|10960.6|10954.6|10893.6|10887.6|3369
1610121600000|2021-01-08 16:00:00|10953.1|10947.1|10999.1|10993.1|11003.1|10997.1|10945.1|10939.1|5749
1610125200000|2021-01-08 17:00:00|11000.1|10994.1|10994.1|10988.1|11012.1|11006.1|10983.1|10977.1|1492
1610128800000|2021-01-08 18:00:00|10991.1|10985.1|10969.6|10946.2|10991.1|10985.1|10938.1|10932.1|2251
1610132400000|2021-01-08 19:00:00|10969.5|10946.1|11016.9|10993.5|11018.2|10994.8|10968.7|10945.3|0
1610136000000|2021-01-08 20:00:00|11017|10993.6|11040.2|11016.8|11050.2|11026.8|11013.6|10990.2|0
1610139600000|2021-01-08 21:00:00|11040.7|11017.3|11048.7|11025.3|11052.1|11028.7|11040.2|11016.8|0
1610319600000|2021-01-10 23:00:00|11024.7|11001.3|11047.1|11023.7|11075.3|11051.9|11024.2|11000.8|0
1610323200000|2021-01-11 00:00:00|11047.4|11024|11012.4|10989|11055|11031.6|11011.8|10988.4|0
1610326800000|2021-01-11 01:00:00|11011.7|10988.3|11059.1|11053.1|11128.1|11122.1|10962.1|10956.1|25167
1610330400000|2021-01-11 02:00:00|11061.1|11055.1|11143.4|11137.4|11150.4|11144.4|11027.4|11021.4|18794
1610334000000|2021-01-11 03:00:00|11144.4|11138.4|11161.4|11155.4|11172.4|11166.4|11118.4|11112.4|9472
1610337600000|2021-01-11 04:00:00|11168.1|11144.7|11159|11135.6|11174.3|11150.9|11149.3|11125.9|0
1610341200000|2021-01-11 05:00:00|11158.7|11135.3|11068.4|11062.4|11160.4|11154.4|11058.4|11052.4|12304
1610344800000|2021-01-11 06:00:00|11067.4|11061.4|11031.4|11025.4|11070.4|11064.4|10982.4|10976.4|13875
1610348400000|2021-01-11 07:00:00|11033.4|11027.4|11039.4|11033.4|11048.4|11042.4|11008.4|11002.4|8422
1610352000000|2021-01-11 08:00:00|11037.4|11031.4|11075.4|11052|11083.3|11073.4|11037.4|11031.4|8596
1610355600000|2021-01-11 09:00:00|11075.2|11051.8|11061.4|11055.4|11088.7|11076.4|11059.4|11051.5|1912
1610359200000|2021-01-11 10:00:00|11060.4|11054.4|11070.4|11064.4|11077.4|11071.4|11056.9|11050.9|1288
1610362800000|2021-01-11 11:00:00|11069.9|11063.9|11064.4|11058.4|11071.4|11065.4|11060.4|11054.4|677
1610366400000|2021-01-11 12:00:00|11063.9|11057.9|11060.9|11054.9|11068.4|11062.4|11054.9|11048.9|859
1610370000000|2021-01-11 13:00:00|11060.4|11054.4|11016.4|11010.4|11065.9|11059.9|11012.4|11006.4|2370
1610373600000|2021-01-11 14:00:00|11015.9|11009.9|11016.4|11010.4|11038.4|11032.4|10986.4|10980.4|4417
1610377200000|2021-01-11 15:00:00|11015.9|11009.9|11006.4|11000.4|11025.9|11019.9|11000.4|10994.4|3296
1610380800000|2021-01-11 16:00:00|11007.4|11001.4|11010.4|11004.4|11029.4|11023.4|11000.4|10994.4|2308
1610384400000|2021-01-11 17:00:00|11013.4|11007.4|11021.4|11015.4|11025.4|11019.4|11010.4|11004.4|704
1610388000000|2021-01-11 18:00:00|11022.4|11016.4|11023|10999.6|11029.4|11023.4|11012.4|10999.6|865
1610391600000|2021-01-11 19:00:00|11023.1|10999.7|11024.6|11001.2|11026.5|11003.1|11011.1|10987.7|0
1610395200000|2021-01-11 20:00:00|11024.7|11001.3|11010.7|10987.3|11025.1|11001.7|10999.4|10976|0
1610398800000|2021-01-11 21:00:00|11010.1|10986.7|11010.8|10987.4|11023.3|10999.9|11005.3|10981.9|0
1610402400000|2021-01-11 22:00:00|11010.9|10987.5|11013.2|10989.8|11014|10990.6|11010.2|10986.8|0
1610406000000|2021-01-11 23:00:00|11016|10992.6|11020.8|10997.4|11023.3|10999.9|11008.4|10985|0
1610409600000|2021-01-12 00:00:00|11021.3|10997.9|11028.6|11005.2|11045.2|11021.8|11011.1|10987.7|0
1610413200000|2021-01-12 01:00:00|11029.1|11005.7|11078.5|11072.5|11083.5|11077.5|11017.4|11001.2|13865
1610416800000|2021-01-12 02:00:00|11079.5|11073.5|11125.5|11119.5|11127.5|11121.5|11041.5|11035.5|12496
1610420400000|2021-01-12 03:00:00|11126.5|11120.5|11126.5|11120.5|11159.5|11153.5|11108.5|11102.5|7393
1610424000000|2021-01-12 04:00:00|11136.2|11112.8|11128.6|11105.2|11138.3|11114.9|11124.1|11100.7|0
1610427600000|2021-01-12 05:00:00|11127.5|11104.1|11154.5|11148.5|11168.5|11162.5|11086.5|11080.5|9942
1610431200000|2021-01-12 06:00:00|11155.5|11149.5|11189.5|11183.5|11202.5|11196.5|11134.5|11128.5|12825
1610434800000|2021-01-12 07:00:00|11188.5|11182.5|11208.5|11202.5|11216.5|11210.5|11177.5|11171.5|11974
1610438400000|2021-01-12 08:00:00|11206.5|11200.5|11209|11185.6|11215|11206.5|11186.5|11173.4|8682
1610442000000|2021-01-12 09:00:00|11209.2|11185.8|11213.5|11207.5|11221.5|11215.5|11198.5|11181.9|2869
1610445600000|2021-01-12 10:00:00|11214|11208|11196.5|11190.5|11217|11211|11196|11190|1373
1610449200000|2021-01-12 11:00:00|11196|11190|11191.5|11185.5|11200.5|11194.5|11190|11184|1196
1610452800000|2021-01-12 12:00:00|11191|11185|11202.5|11196.5|11206.5|11200.5|11190|11184|800
1610456400000|2021-01-12 13:00:00|11202|11196|11188.5|11182.5|11204|11198|11182|11176|884
1610460000000|2021-01-12 14:00:00|11188|11182|11196|11190|11199.5|11193.5|11177|11171|2397
1610463600000|2021-01-12 15:00:00|11195|11189|11211.5|11205.5|11217.5|11211.5|11186.5|11180.5|2055
1610467200000|2021-01-12 16:00:00|11212.5|11206.5|11221.5|11215.5|11231.5|11225.5|11209.5|11203.5|1964
1610470800000|2021-01-12 17:00:00|11222.5|11216.5|11196.5|11190.5|11224.5|11218.5|11191.5|11185.5|1004
1610474400000|2021-01-12 18:00:00|11195.5|11189.5|11212.7|11189.3|11214.1|11193.5|11181.5|11175.5|1216
1610478000000|2021-01-12 19:00:00|11212.8|11189.4|11205.8|11182.4|11221.8|11198.4|11198.6|11175.2|0
1610481600000|2021-01-12 20:00:00|11205.9|11182.5|11213.4|11190|11230.1|11206.7|11205.5|11182.1|0
1610485200000|2021-01-12 21:00:00|11214.4|11191|11213.2|11189.8|11221|11197.6|11209.8|11186.4|0
1610488800000|2021-01-12 22:00:00|11213.3|11189.9|11214.9|11191.5|11215.5|11192.1|11211|11187.6|0
1610492400000|2021-01-12 23:00:00|11214.4|11191|11221.6|11198.2|11222.1|11198.7|11209.8|11186.4|0
1610496000000|2021-01-13 00:00:00|11222.1|11198.7|11217.3|11193.9|11231.4|11208|11215.2|11191.8|0
1610499600000|2021-01-13 01:00:00|11217.1|11193.7|11256.6|11250.6|11293.6|11287.6|11193.6|11184.8|14493
1610503200000|2021-01-13 02:00:00|11255.6|11249.6|11192.6|11186.6|11258.6|11252.6|11185.6|11179.6|12908
1610506800000|2021-01-13 03:00:00|11193.6|11187.6|11199.6|11193.6|11220.6|11214.6|11186.6|11180.6|5727
1610510400000|2021-01-13 04:00:00|11208.8|11185.4|11202.1|11178.7|11208.8|11185.4|11200.3|11176.9|0
1610514000000|2021-01-13 05:00:00|11195.6|11189.6|11160.6|11154.6|11209.6|11203.6|11129.6|11123.6|10556
1610517600000|2021-01-13 06:00:00|11159.6|11153.6|11192.6|11186.6|11196.6|11190.6|11151.6|11145.6|5915
1610521200000|2021-01-13 07:00:00|11193.6|11187.6|11184.6|11178.6|11195.6|11189.6|11173.6|11167.6|5182
1610524800000|2021-01-13 08:00:00|11183.6|11177.6|11168.9|11145.5|11187.6|11181.6|11158.3|11134.9|7143
1610528400000|2021-01-13 09:00:00|11168.6|11145.2|11167.6|11161.6|11179.5|11171.6|11155.6|11144.2|701
1610532000000|2021-01-13 10:00:00|11167.1|11161.1|11160.1|11154.1|11169.6|11163.6|11145.6|11139.6|932
1610535600000|2021-01-13 11:00:00|11160.6|11154.6|11157.6|11151.6|11171.1|11165.1|11150.1|11144.1|844
1610539200000|2021-01-13 12:00:00|11157.1|11151.1|11151.1|11145.1|11161.6|11155.6|11146.1|11140.1|494
1610542800000|2021-01-13 13:00:00|11150.6|11144.6|11159.6|11153.6|11167.1|11161.1|11148.6|11142.6|455
1610546400000|2021-01-13 14:00:00|11160.1|11154.1|11148.6|11142.6|11166.1|11160.1|11139.1|11133.1|2069
1610550000000|2021-01-13 15:00:00|11148.1|11142.1|11174.6|11168.6|11175.1|11169.1|11139.1|11133.1|1693
1610553600000|2021-01-13 16:00:00|11175.6|11169.6|11168.6|11162.6|11176.6|11170.6|11159.6|11153.6|1180
1610557200000|2021-01-13 17:00:00|11167.6|11161.6|11181.6|11175.6|11183.6|11177.6|11164.6|11158.6|845
1610560800000|2021-01-13 18:00:00|11180.6|11174.6|11221.4|11198|11221.4|11200.6|11173.6|11167.6|1298
1610564400000|2021-01-13 19:00:00|11220.1|11196.7|11212|11188.6|11235.8|11212.4|11206.3|11182.9|0
1610568000000|2021-01-13 20:00:00|11212.1|11188.7|11190.4|11167|11213.9|11190.5|11190.4|11167|0
1610571600000|2021-01-13 21:00:00|11190.9|11167.5|11197.9|11174.5|11200.7|11177.3|11189.4|11166|0
1610575200000|2021-01-13 22:00:00|11198.3|11174.9|11206.9|11183.5|11209.2|11185.8|11197.8|11174.4|0
1610578800000|2021-01-13 23:00:00|11205.7|11182.3|11259.7|11236.3|11260.2|11236.8|11201.1|11177.7|0
1610582400000|2021-01-14 00:00:00|11259.4|11236|11250.7|11227.3|11276.2|11252.8|11250.2|11226.8|0
1610586000000|2021-01-14 01:00:00|11250.5|11227.1|11257.7|11251.7|11277.6|11271.6|11222.6|11212.6|14745
1610589600000|2021-01-14 02:00:00|11258.7|11252.7|11244.7|11238.7|11264.7|11258.7|11195.7|11189.7|12848
1610593200000|2021-01-14 03:00:00|11243.7|11237.7|11255.7|11249.7|11259.7|11253.7|11224.7|11218.7|6274
1610596800000|2021-01-14 04:00:00|11265.1|11241.7|11263.1|11239.7|11267.2|11243.8|11256.9|11233.5|0
1610600400000|2021-01-14 05:00:00|11263.3|11239.9|11294.7|11288.7|11302.7|11296.7|11242.7|11236.7|8712
1610604000000|2021-01-14 06:00:00|11292.7|11286.7|11272.7|11266.7|11301.7|11295.7|11238.7|11232.7|7262
1610607600000|2021-01-14 07:00:00|11271.7|11265.7|11296.7|11290.7|11299.7|11293.7|11263.7|11257.7|7142
1610611200000|2021-01-14 08:00:00|11294.7|11288.7|11307.6|11284.2|11315.4|11292|11272.7|11266.7|10256
1610614800000|2021-01-14 09:00:00|11307.9|11284.5|11303.7|11297.7|11308.7|11302.7|11285.7|11273.6|1033
1610618400000|2021-01-14 10:00:00|11303.2|11297.2|11298.7|11292.7|11304.2|11298.2|11286.7|11280.7|747
1610622000000|2021-01-14 11:00:00|11298.2|11292.2|11308.7|11302.7|11308.7|11302.7|11296.2|11290.2|568
1610625600000|2021-01-14 12:00:00|11308.2|11302.2|11304.2|11298.2|11312.2|11306.2|11300.7|11294.7|546
1610629200000|2021-01-14 13:00:00|11304.7|11298.7|11319.2|11313.2|11320.2|11314.2|11298.2|11292.2|784
1610632800000|2021-01-14 14:00:00|11319.7|11313.7|11319.2|11313.2|11341.2|11335.2|11311.7|11305.7|3320
1610636400000|2021-01-14 15:00:00|11318.2|11312.2|11335.7|11329.7|11336.7|11330.7|11315.2|11309.2|1959
1610640000000|2021-01-14 16:00:00|11336.7|11330.7|11338.7|11332.7|11345.7|11339.7|11330.7|11324.7|1707
1610643600000|2021-01-14 17:00:00|11339.7|11333.7|11297.7|11291.7|11347.7|11341.7|11288.7|11282.7|2739
1610647200000|2021-01-14 18:00:00|11296.7|11290.7|11290.9|11267.5|11301.7|11295.7|11257.7|11251.7|2685
1610650800000|2021-01-14 19:00:00|11290.8|11267.4|11276.5|11253.1|11302.5|11279.1|11267.3|11243.9|0
1610654400000|2021-01-14 20:00:00|11276.6|11253.2|11257.7|11234.3|11280.7|11257.3|11253.1|11229.7|0
1610658000000|2021-01-14 21:00:00|11257.2|11233.8|11255.4|11232|11264.7|11241.3|11251.5|11228.1|0
1610661600000|2021-01-14 22:00:00|11255.7|11232.3|11262.8|11239.4|11262.8|11239.4|11254.7|11231.3|0
1610665200000|2021-01-14 23:00:00|11262.4|11239|11282.2|11258.8|11284|11260.6|11261.1|11237.7|0
1610668800000|2021-01-15 00:00:00|11281.9|11258.5|11266.4|11243|11281.9|11258.5|11258.5|11235.1|0
1610672400000|2021-01-15 01:00:00|11266.3|11242.9|11267.8|11261.8|11295.8|11289.8|11224.8|11218.8|13330
1610676000000|2021-01-15 02:00:00|11266.8|11260.8|11339.8|11333.8|11352.8|11346.8|11258.8|11252.8|10753
1610679600000|2021-01-15 03:00:00|11340.8|11334.8|11280.8|11274.8|11359.8|11353.8|11277.8|11271.8|9104
1610683200000|2021-01-15 04:00:00|11295.6|11272.2|11296.8|11273.4|11304.8|11281.4|11282.7|11259.3|0
1610686800000|2021-01-15 05:00:00|11279.8|11273.8|11232.8|11226.8|11279.8|11273.8|11190.8|11184.8|14169
1610690400000|2021-01-15 06:00:00|11233.8|11227.8|11279.8|11273.8|11293.8|11287.8|11233.8|11227.8|8870
1610694000000|2021-01-15 07:00:00|11278.8|11272.8|11317.8|11311.8|11317.8|11311.8|11278.8|11272.8|8972
1610697600000|2021-01-15 08:00:00|11315.8|11309.8|11316.4|11293|11327.8|11321.8|11302.8|11287.2|8856
1610701200000|2021-01-15 09:00:00|11316.1|11292.7|11318.8|11312.8|11326.6|11316.8|11311.8|11289.1|880
1610704800000|2021-01-15 10:00:00|11319.3|11313.3|11298.3|11292.3|11323.3|11317.3|11294.8|11288.8|1654
1610708400000|2021-01-15 11:00:00|11298.8|11292.8|11291.3|11285.3|11299.8|11293.8|11285.3|11279.3|803
1610712000000|2021-01-15 12:00:00|11290.8|11284.8|11282.3|11276.3|11292.8|11286.8|11276.3|11270.3|896
1610715600000|2021-01-15 13:00:00|11282.8|11276.8|11281.3|11275.3|11297.3|11291.3|11276.3|11270.3|591
1610719200000|2021-01-15 14:00:00|11280.8|11274.8|11273.8|11267.8|11294.8|11288.8|11270.3|11264.3|3003
1610722800000|2021-01-15 15:00:00|11274.3|11268.3|11258.8|11252.8|11277.8|11271.8|11223.8|11217.8|5255
1610726400000|2021-01-15 16:00:00|11259.8|11253.8|11245.8|11239.8|11264.8|11258.8|11240.8|11234.8|2490
1610730000000|2021-01-15 17:00:00|11247.8|11241.8|11258.8|11252.8|11260.8|11254.8|11245.8|11239.8|804
1610733600000|2021-01-15 18:00:00|11259.8|11253.8|11268|11244.6|11268|11260.8|11251.8|11244.6|617
1610737200000|2021-01-15 19:00:00|11268.1|11244.7|11264.2|11240.8|11274.4|11251|11263.5|11240.1|0
1610740800000|2021-01-15 20:00:00|11264.8|11241.4|11250.6|11227.2|11274.7|11251.3|11242.5|11219.1|0
1610744400000|2021-01-15 21:00:00|11252.1|11228.7|11221.8|11198.4|11252.1|11228.7|11219.9|11196.5|0
1610924400000|2021-01-17 23:00:00|11238.7|11215.3|11224.9|11201.5|11251|11227.6|11223.3|11199.9|0
1610928000000|2021-01-18 00:00:00|11224.4|11201|11247.8|11224.4|11247.8|11224.4|11209.7|11186.3|0
1610931600000|2021-01-18 01:00:00|11248.1|11224.7|11303.8|11297.8|11309.8|11303.8|11215.8|11209.8|15475
1610935200000|2021-01-18 02:00:00|11304.8|11298.8|11392.1|11386.1|11393.1|11387.1|11303.8|11297.8|12370
1610938800000|2021-01-18 03:00:00|11393.1|11387.1|11385.1|11379.1|11416.1|11410.1|11374.1|11368.1|6539
1610942400000|2021-01-18 04:00:00|11388.1|11364.7|11391.4|11368|11392.2|11368.8|11377.6|11354.2|0
1610946000000|2021-01-18 05:00:00|11391.2|11367.8|11419.1|11413.1|11442.1|11436.1|11357.1|11351.1|9742
1610949600000|2021-01-18 06:00:00|11418.1|11412.1|11415.1|11409.1|11441.1|11435.1|11403.1|11397.1|5860
1610953200000|2021-01-18 07:00:00|11414.1|11408.1|11449.1|11443.1|11451.1|11445.1|11411.1|11405.1|6544
1610956800000|2021-01-18 08:00:00|11450.1|11444.1|11460.6|11437.2|11471.7|11457.1|11441.1|11432.9|7838
1610960400000|2021-01-18 09:00:00|11460.3|11436.9|11446.1|11440.1|11471.5|11452.1|11440.1|11434.1|1645
1610964000000|2021-01-18 10:00:00|11445.6|11439.6|11461.1|11455.1|11464.6|11458.6|11445.1|11439.1|699
1610967600000|2021-01-18 11:00:00|11461.6|11455.6|11473.6|11467.6|11483.1|11477.1|11458.6|11452.6|667
1610971200000|2021-01-18 12:00:00|11474.1|11468.1|11465.1|11459.1|11477.1|11471.1|11461.6|11455.6|490
1610974800000|2021-01-18 13:00:00|11464.6|11458.6|11480.1|11474.1|11481.6|11475.6|11464.6|11458.6|548
1610978400000|2021-01-18 14:00:00|11480.6|11474.6|11483.1|11477.1|11483.6|11477.6|11469.6|11463.6|695
1610982000000|2021-01-18 15:00:00|11483.6|11477.6|11495.1|11489.1|11496.1|11490.1|11469.6|11463.6|973
1610985600000|2021-01-18 16:00:00|11492.1|11486.1|11492.1|11486.1|11499.1|11493.1|11483.1|11477.1|545
1610989200000|2021-01-18 17:00:00|11493.1|11487.1|11485.1|11479.1|11494.1|11488.1|11481.1|11475.1|169
1610992800000|2021-01-18 18:00:00|11483.1|11477.1|11494.2|11470.8|11494.2|11487.1|11479.1|11470.8|183
1610996400000|2021-01-18 19:00:00|11494.5|11471.1|11494.6|11471.2|11494.6|11471.2|11493.7|11470.3|0
1611000000000|2021-01-18 20:00:00|11494.5|11471.1|11500.7|11477.3|11503.4|11480|11494.5|11471.1|0
1611003600000|2021-01-18 21:00:00|11500.8|11477.4|11497.8|11474.4|11500.8|11477.4|11497.8|11474.4|0
1611007200000|2021-01-18 22:00:00|11498|11474.6|11493.7|11470.3|11498.2|11474.8|11493.7|11470.3|0
1611010800000|2021-01-18 23:00:00|11493.9|11470.5|11501.4|11478|11502.2|11478.8|11491.2|11467.8|0
1611014400000|2021-01-19 00:00:00|11501.2|11477.8|11516.2|11492.8|11524.5|11501.1|11501.2|11477.8|0
1611018000000|2021-01-19 01:00:00|11515.4|11492|11644.1|11638.1|11656.1|11650.1|11514.3|11490.9|20841
1611021600000|2021-01-19 02:00:00|11645.1|11639.1|11710.1|11704.1|11727.1|11721.1|11636.1|11630.1|17015
1611025200000|2021-01-19 03:00:00|11709.1|11703.1|11792.1|11786.1|11839.1|11833.1|11704.1|11698.1|19438
1611028800000|2021-01-19 04:00:00|11804.8|11781.4|11804.3|11780.9|11805.9|11782.5|11800.4|11777|11
1611032400000|2021-01-19 05:00:00|11804|11780.6|11687.1|11681.1|11827.1|11821.1|11679.1|11673.1|16878
1611036000000|2021-01-19 06:00:00|11686.1|11680.1|11657.1|11651.1|11712.1|11706.1|11623.1|11617.1|15768
1611039600000|2021-01-19 07:00:00|11656.1|11650.1|11709.1|11703.1|11734.1|11728.1|11643.1|11637.1|14057
1611043200000|2021-01-19 08:00:00|11708.1|11702.1|11718.9|11695.5|11737.1|11731.1|11702.1|11693.1|11317
1611046800000|2021-01-19 09:00:00|11719.2|11695.8|11736.1|11730.1|11745.1|11739.1|11714.1|11691.7|2312
1611050400000|2021-01-19 10:00:00|11736.6|11730.6|11738.1|11732.1|11742.1|11736.1|11727.6|11721.6|581
1611054000000|2021-01-19 11:00:00|11738.6|11732.6|11755.6|11749.6|11759.6|11753.6|11737.6|11731.6|1025
1611057600000|2021-01-19 12:00:00|11755.1|11749.1|11736.6|11730.6|11755.1|11749.1|11734.6|11728.6|1089
1611061200000|2021-01-19 13:00:00|11737.1|11731.1|11735.6|11729.6|11739.6|11733.6|11721.6|11715.6|1114
1611064800000|2021-01-19 14:00:00|11735.1|11729.1|11694.6|11688.6|11738.6|11732.6|11679.6|11673.6|3926
1611068400000|2021-01-19 15:00:00|11695.6|11689.6|11691.1|11685.1|11711.1|11705.1|11681.1|11675.1|2360
1611072000000|2021-01-19 16:00:00|11690.1|11684.1|11707.1|11701.1|11710.1|11704.1|11686.1|11680.1|1820
1611075600000|2021-01-19 17:00:00|11706.1|11700.1|11704.1|11698.1|11710.1|11704.1|11683.1|11677.1|1004
1611079200000|2021-01-19 18:00:00|11705.1|11699.1|11711|11687.6|11711|11702.1|11690.1|11684.1|968
1611082800000|2021-01-19 19:00:00|11711.1|11687.7|11713.2|11689.8|11719.2|11695.8|11706.9|11683.5|0
1611086400000|2021-01-19 20:00:00|11713.3|11689.9|11717.7|11694.3|11725.5|11702.1|11707.1|11683.7|0
1611090000000|2021-01-19 21:00:00|11718.2|11694.8|11724.9|11701.5|11726.5|11703.1|11712.8|11689.4|0
1611093600000|2021-01-19 22:00:00|11725|11701.6|11725.7|11702.3|11727.1|11703.7|11723|11699.6|0
1611097200000|2021-01-19 23:00:00|11728.3|11704.9|11751.4|11728|11751.9|11728.5|11726.7|11703.3|0
1611100800000|2021-01-20 00:00:00|11750.3|11726.9|11715.3|11691.9|11751.4|11728|11714|11690.6|0
1611104400000|2021-01-20 01:00:00|11714.5|11691.1|11844.1|11838.1|11858.1|11852.1|11698.5|11675.1|18201
1611108000000|2021-01-20 02:00:00|11845.1|11839.1|11908.1|11902.1|11919.1|11913.1|11840.1|11834.1|13265
1611111600000|2021-01-20 03:00:00|11907.1|11901.1|11808.1|11802.1|11909.1|11903.1|11788.1|11782.1|13515
1611115200000|2021-01-20 04:00:00|11823|11799.6|11812.3|11788.9|11823|11799.6|11801.9|11778.5|0
1611118800000|2021-01-20 05:00:00|11812.6|11789.2|11890.1|11884.1|11911.1|11905.1|11794.1|11788.1|13765
1611122400000|2021-01-20 06:00:00|11891.1|11885.1|11910.1|11904.1|11924.1|11918.1|11864.1|11858.1|9990
1611126000000|2021-01-20 07:00:00|11909.1|11903.1|11929.1|11923.1|11942.1|11936.1|11894.1|11888.1|10318
1611129600000|2021-01-20 08:00:00|11928.1|11922.1|11941.1|11917.7|11970.9|11947.5|11905.1|11894.2|8323
1611133200000|2021-01-20 09:00:00|11941.4|11918|11926.1|11920.1|11945.5|11922.1|11897.1|11891.1|1894
1611136800000|2021-01-20 10:00:00|11925.6|11919.6|11938.6|11932.6|11938.6|11932.6|11917.1|11911.1|2387
1611140400000|2021-01-20 11:00:00|11937.6|11931.6|11916.6|11910.6|11939.6|11933.6|11909.6|11903.6|1499
1611144000000|2021-01-20 12:00:00|11917.6|11911.6|11911.6|11905.6|11918.6|11912.6|11901.1|11895.1|1255
1611147600000|2021-01-20 13:00:00|11912.6|11906.6|11913.6|11907.6|11915.1|11909.1|11904.6|11898.6|770
1611151200000|2021-01-20 14:00:00|11914.1|11908.1|11883.1|11877.1|11921.1|11915.1|11865.1|11859.1|3462
1611154800000|2021-01-20 15:00:00|11882.1|11876.1|11904.1|11898.1|11931.1|11925.1|11882.1|11876.1|3356
1611158400000|2021-01-20 16:00:00|11905.1|11899.1|11902.1|11896.1|11908.1|11902.1|11892.1|11886.1|1913
1611162000000|2021-01-20 17:00:00|11901.1|11895.1|11927.1|11921.1|11929.1|11923.1|11901.1|11895.1|811
1611165600000|2021-01-20 18:00:00|11928.1|11922.1|11936.3|11912.9|11936.3|11927.1|11918.1|11912.1|998
1611169200000|2021-01-20 19:00:00|11936.4|11913|11945.6|11922.2|11949.2|11925.8|11929.4|11906|2
1611172800000|2021-01-20 20:00:00|11946.2|11922.8|11967.4|11944|11976.3|11952.9|11942.4|11919|0
1611176400000|2021-01-20 21:00:00|11968|11944.6|11962.3|11938.9|11974|11950.6|11961.7|11938.3|0
1611180000000|2021-01-20 22:00:00|11962.4|11939|11966.7|11943.3|11967.8|11944.4|11962.3|11938.9|0
1611183600000|2021-01-20 23:00:00|11964.5|11941.1|12001.7|11978.3|12004.4|11981|11964.5|11941.1|0
1611187200000|2021-01-21 00:00:00|12002.2|11978.8|11966.4|11943|12016.8|11993.4|11958.2|11934.8|0
1611190800000|2021-01-21 01:00:00|11966.1|11942.7|11889.1|11883.1|11991.1|11985.1|11877.1|11871.1|19774
1611194400000|2021-01-21 02:00:00|11888.1|11882.1|11956.1|11950.1|11958.1|11952.1|11874.1|11868.1|13609
1611198000000|2021-01-21 03:00:00|11955.1|11949.1|11936.1|11930.1|11967.1|11961.1|11909.1|11903.1|7558
1611201600000|2021-01-21 04:00:00|11944.1|11920.7|11942.2|11918.8|11950.1|11926.7|11942.2|11918.8|0
1611205200000|2021-01-21 05:00:00|11941.9|11918.5|11941.1|11935.1|11971.1|11965.1|11924.1|11916.6|9906
1611208800000|2021-01-21 06:00:00|11942.1|11936.1|11860.4|11854.4|11948.1|11942.1|11826.1|11820.1|17371
1611212400000|2021-01-21 07:00:00|11859.4|11853.4|11873.4|11867.4|11881.4|11875.4|11851.4|11845.4|11252
1611216000000|2021-01-21 08:00:00|11871.4|11865.4|11852.4|11829|11888.4|11882.4|11848.4|11826.6|8319
1611219600000|2021-01-21 09:00:00|11852.7|11829.3|11871.4|11865.4|11878.4|11872.4|11851|11827.6|1373
1611223200000|2021-01-21 10:00:00|11870.4|11864.4|11869.4|11863.4|11875.9|11869.9|11864.4|11858.4|645
1611226800000|2021-01-21 11:00:00|11869.9|11863.9|11873.9|11867.9|11877.4|11871.4|11862.9|11856.9|603
1611230400000|2021-01-21 12:00:00|11874.4|11868.4|11865.4|11859.4|11878.9|11872.9|11864.9|11858.9|411
1611234000000|2021-01-21 13:00:00|11864.9|11858.9|11844.9|11838.9|11872.4|11866.4|11837.4|11831.4|835
1611237600000|2021-01-21 14:00:00|11843.9|11837.9|11819.9|11813.9|11855.9|11849.9|11809.9|11803.9|2228
1611241200000|2021-01-21 15:00:00|11820.4|11814.4|11847.4|11841.4|11856.4|11850.4|11811.9|11805.9|2612
1611244800000|2021-01-21 16:00:00|11849.4|11843.4|11849.4|11843.4|11861.4|11855.4|11834.4|11828.4|1800
1611248400000|2021-01-21 17:00:00|11848.4|11842.4|11832.4|11826.4|11848.4|11842.4|11825.4|11819.4|1074
1611252000000|2021-01-21 18:00:00|11833.4|11827.4|11859.3|11835.9|11859.3|11844.4|11831.4|11825.4|619
1611255600000|2021-01-21 19:00:00|11859.2|11835.8|11868.1|11844.7|11878.5|11855.1|11859.1|11835.7|1
1611259200000|2021-01-21 20:00:00|11868.2|11844.8|11865|11841.6|11885.8|11862.4|11863|11839.6|0
1611262800000|2021-01-21 21:00:00|11866|11842.6|11868.2|11844.8|11871.7|11848.3|11859.8|11836.4|0
1611266400000|2021-01-21 22:00:00|11868|11844.6|11866.2|11842.8|11868.2|11844.8|11864.7|11841.3|0
1611270000000|2021-01-21 23:00:00|11867.4|11844|11860.6|11837.2|11872|11848.6|11857.1|11833.7|0
1611273600000|2021-01-22 00:00:00|11860.1|11836.7|11848.5|11825.1|11871.7|11848.3|11847.1|11823.7|0
1611277200000|2021-01-22 01:00:00|11848.2|11824.8|11832.4|11826.4|11869.4|11863.4|11819.4|11813.4|13000
1611280800000|2021-01-22 02:00:00|11834.4|11828.4|11754.4|11748.4|11837.4|11831.4|11704.4|11698.4|17803
1611284400000|2021-01-22 03:00:00|11756.4|11750.4|11712.4|11706.4|11770.4|11764.4|11687.4|11681.4|9456
1611288000000|2021-01-22 04:00:00|11723|11699.6|11727.4|11704|11736.8|11713.4|11721.8|11698.4|0
1611291600000|2021-01-22 05:00:00|11727.1|11703.7|11717.4|11711.4|11738.4|11732.4|11705.4|11699.4|9247
1611295200000|2021-01-22 06:00:00|11716.4|11710.4|11705.4|11699.4|11729.4|11723.4|11697.4|11691.4|7394
1611298800000|2021-01-22 07:00:00|11704.4|11698.4|11678.4|11672.4|11706.4|11700.4|11657.4|11651.4|10965
1611302400000|2021-01-22 08:00:00|11679.4|11673.4|11694.7|11671.3|11699.9|11683.4|11663.4|11647.9|11964
1611306000000|2021-01-22 09:00:00|11696.3|11672.9|11649.4|11643.4|11701.7|11680.4|11635.4|11629.4|2147
1611309600000|2021-01-22 10:00:00|11649.9|11643.9|11635.9|11629.9|11660.9|11654.9|11633.9|11627.9|1890
1611313200000|2021-01-22 11:00:00|11636.4|11630.4|11632.4|11626.4|11643.9|11637.9|11622.9|11616.9|1867
1611316800000|2021-01-22 12:00:00|11632.9|11626.9|11626.9|11620.9|11636.9|11630.9|11616.4|11610.4|1075
1611320400000|2021-01-22 13:00:00|11626.4|11620.4|11619.9|11613.9|11630.4|11624.4|11614.9|11608.9|830
1611324000000|2021-01-22 14:00:00|11620.4|11614.4|11665.4|11659.4|11670.9|11664.9|11617.9|11611.9|3091
1611327600000|2021-01-22 15:00:00|11666.4|11660.4|11667.4|11661.4|11671.4|11665.4|11642.4|11636.4|2108
1611331200000|2021-01-22 16:00:00|11666.4|11660.4|11662.4|11656.4|11673.4|11667.4|11654.4|11648.4|1197
1611334800000|2021-01-22 17:00:00|11664.4|11658.4|11663.4|11657.4|11672.4|11666.4|11658.4|11652.4|626
1611338400000|2021-01-22 18:00:00|11664.4|11658.4|11686|11662.6|11691.4|11685.4|11658.4|11652.4|814
1611342000000|2021-01-22 19:00:00|11685.9|11662.5|11699.8|11676.4|11717|11693.6|11683.1|11659.7|0
1611345600000|2021-01-22 20:00:00|11699.7|11676.3|11701.7|11678.3|11720.9|11697.5|11691.3|11667.9|0
1611349200000|2021-01-22 21:00:00|11701.2|11677.8|11702|11678.6|11713|11689.6|11698|11674.6|0
1611529200000|2021-01-24 23:00:00|11720.2|11696.8|11741.6|11718.2|11743.6|11720.2|11716.5|11693.1|0
1611532800000|2021-01-25 00:00:00|11741.3|11717.9|11755.8|11732.4|11757.4|11734|11733|11709.6|0
1611536400000|2021-01-25 01:00:00|11754.9|11731.5|11780.4|11774.4|11808.4|11802.4|11726.4|11720.4|25882
1611540000000|2021-01-25 02:00:00|11781.4|11775.4|11916.4|11910.4|11917.4|11911.4|11771.4|11765.4|30589
1611543600000|2021-01-25 03:00:00|11917.4|11911.4|11925.7|11919.7|11937.7|11931.7|11884.4|11878.4|17672
1611547200000|2021-01-25 04:00:00|11940.4|11917|11937.5|11914.1|11941.2|11917.8|11935.1|11911.7|9
1611550800000|2021-01-25 05:00:00|11927.7|11921.7|11925.7|11919.7|11959.7|11953.7|11902.7|11896.7|21695
1611554400000|2021-01-25 06:00:00|11924.7|11918.7|11936.7|11930.7|11957.7|11951.7|11891.7|11885.7|19667
1611558000000|2021-01-25 07:00:00|11937.7|11931.7|11964.7|11958.7|11973.7|11967.7|11932.7|11926.7|18162
1611561600000|2021-01-25 08:00:00|11966.7|11960.7|11962.6|11939.2|11979.7|11973.7|11932.7|11926.7|37943
1611565200000|2021-01-25 09:00:00|11960.9|11937.5|11938.7|11932.7|11964.8|11947.7|11935.7|11929.7|1746
1611568800000|2021-01-25 10:00:00|11940.2|11934.2|11952.2|11946.2|11954.2|11948.2|11937.7|11931.7|1572
1611572400000|2021-01-25 11:00:00|11951.7|11945.7|11937.2|11931.2|11954.7|11948.7|11921.2|11915.2|3062
1611576000000|2021-01-25 12:00:00|11936.7|11930.7|11909.2|11903.2|11938.7|11932.7|11900.7|11894.7|1396
1611579600000|2021-01-25 13:00:00|11909.7|11903.7|11910.7|11904.7|11918.7|11912.7|11894.2|11888.2|1758
1611583200000|2021-01-25 14:00:00|11910.2|11904.2|11897.2|11891.2|11937.7|11931.7|11879.2|11873.2|4017
1611586800000|2021-01-25 15:00:00|11897.7|11891.7|11859.7|11853.7|11918.7|11912.7|11856.2|11850.2|3646
1611590400000|2021-01-25 16:00:00|11858.7|11852.7|11854.7|11848.7|11869.7|11863.7|11808.7|11802.7|7032
1611594000000|2021-01-25 17:00:00|11856.7|11850.7|11836.7|11830.7|11858.7|11852.7|11821.7|11815.7|1097
1611597600000|2021-01-25 18:00:00|11837.7|11831.7|11850.9|11827.5|11861.7|11855.7|11834.7|11827.5|1103
1611601200000|2021-01-25 19:00:00|11851|11827.6|11855.6|11832.2|11856.3|11832.9|11830|11806.6|1
1611604800000|2021-01-25 20:00:00|11855.5|11832.1|11898.2|11874.8|11907|11883.6|11838.4|11815|0
1611608400000|2021-01-25 21:00:00|11897.1|11873.7|11894.7|11871.3|11903.6|11880.2|11892.6|11869.2|0
1611612000000|2021-01-25 22:00:00|11894.4|11871|11892.5|11869.1|11896.5|11873.1|11892.5|11869.1|0
1611615600000|2021-01-25 23:00:00|11892.1|11868.7|11890.8|11867.4|11896.2|11872.8|11886.4|11863|0
1611619200000|2021-01-26 00:00:00|11890.2|11866.8|11873.7|11850.3|11893|11869.6|11869.3|11845.9|0
1611622800000|2021-01-26 01:00:00|11875.4|11852|11891.8|11885.8|11906.8|11900.8|11818.7|11812.7|32789
1611626400000|2021-01-26 02:00:00|11890.8|11884.8|11769.8|11763.8|11909.8|11903.8|11763.8|11757.8|25336
1611630000000|2021-01-26 03:00:00|11766.8|11760.8|11698.8|11692.8|11777.8|11771.8|11688.8|11682.8|27600
1611633600000|2021-01-26 04:00:00|11706.5|11683.1|11687.7|11664.3|11710.1|11686.7|11682.8|11659.4|0
1611637200000|2021-01-26 05:00:00|11688.2|11664.8|11740.8|11734.8|11776.8|11770.8|11659.8|11653.8|25742
1611640800000|2021-01-26 06:00:00|11739.8|11733.8|11699.8|11693.8|11748.8|11742.8|11686.8|11680.8|12671
1611644400000|2021-01-26 07:00:00|11700.8|11694.8|11722.8|11716.8|11735.8|11729.8|11697.8|11691.8|17286
1611648000000|2021-01-26 08:00:00|11723.8|11717.8|11734.9|11711.5|11742|11723.8|11668.8|11662.8|44258
1611651600000|2021-01-26 09:00:00|11736.5|11713.1|11732.8|11726.8|11753.5|11740.8|11717.8|11711.8|3192
1611655200000|2021-01-26 10:00:00|11733.3|11727.3|11734.3|11728.3|11739.3|11733.3|11718.3|11712.3|5358
1611658800000|2021-01-26 11:00:00|11734.8|11728.8|11751.3|11745.3|11756.8|11750.8|11733.3|11727.3|589
1611662400000|2021-01-26 12:00:00|11751.8|11745.8|11759.3|11753.3|11766.8|11760.8|11749.3|11743.3|1038
1611666000000|2021-01-26 13:00:00|11759.8|11753.8|11771.8|11765.8|11773.8|11767.8|11759.8|11753.8|860
1611669600000|2021-01-26 14:00:00|11772.3|11766.3|11776.8|11770.8|11792.3|11786.3|11764.8|11758.8|2318
1611673200000|2021-01-26 15:00:00|11776.3|11770.3|11794.8|11788.8|11798.8|11792.8|11774.3|11768.3|2309
1611676800000|2021-01-26 16:00:00|11795.8|11789.8|11767.8|11761.8|11796.8|11790.8|11759.8|11753.8|1817
1611680400000|2021-01-26 17:00:00|11768.8|11762.8|11792.8|11786.8|11796.8|11790.8|11767.8|11761.8|899
1611684000000|2021-01-26 18:00:00|11791.8|11785.8|11809.3|11785.9|11809.3|11794.8|11787.8|11781.8|567
1611687600000|2021-01-26 19:00:00|11809.4|11786|11809.1|11785.7|11817.9|11794.5|11798.9|11775.5|0
1611691200000|2021-01-26 20:00:00|11809|11785.6|11814.3|11790.9|11825.2|11801.8|11802|11778.6|0
1611694800000|2021-01-26 21:00:00|11813.2|11789.8|11824.1|11800.7|11839|11815.6|11811.6|11788.2|0
1611698400000|2021-01-26 22:00:00|11824.9|11801.5|11820.6|11797.2|11826|11802.6|11819.8|11796.4|0
1611702000000|2021-01-26 23:00:00|11821|11797.6|11825.2|11801.8|11837|11813.6|11819.3|11795.9|0
1611705600000|2021-01-27 00:00:00|11825.7|11802.3|11818.5|11795.1|11830.3|11806.9|11811.2|11787.8|0
1611709200000|2021-01-27 01:00:00|11818.2|11794.8|11729.8|11723.8|11825.8|11819.8|11715.8|11709.8|29357
1611712800000|2021-01-27 02:00:00|11730.8|11724.8|11702.8|11696.8|11730.8|11724.8|11610.8|11604.8|43822
1611716400000|2021-01-27 03:00:00|11703.8|11697.8|11716.8|11710.8|11732.8|11726.8|11659.8|11653.8|13712
1611720000000|2021-01-27 04:00:00|11733.5|11710.1|11729.6|11706.2|11737.3|11713.9|11724.6|11701.2|0
1611723600000|2021-01-27 05:00:00|11729.9|11706.5|11742.8|11736.8|11749.8|11743.8|11711.8|11705.8|10194
1611727200000|2021-01-27 06:00:00|11744.8|11738.8|11722.8|11716.8|11749.8|11743.8|11695.8|11689.8|9021
1611730800000|2021-01-27 07:00:00|11723.8|11717.8|11679.8|11673.8|11728.8|11722.8|11674.8|11668.8|9409
1611734400000|2021-01-27 08:00:00|11676.8|11670.8|11660.3|11636.9|11678.8|11672.8|11636.8|11629|23105
1611738000000|2021-01-27 09:00:00|11660|11636.6|11634.8|11628.8|11681.3|11657.9|11633.8|11627.8|946
1611741600000|2021-01-27 10:00:00|11634.3|11628.3|11606.3|11600.3|11634.3|11628.3|11602.8|11596.8|1356
1611745200000|2021-01-27 11:00:00|11606.8|11600.8|11559.8|11553.8|11607.3|11601.3|11549.8|11543.8|1527
1611748800000|2021-01-27 12:00:00|11560.3|11554.3|11527.3|11521.3|11574.8|11568.8|11527.3|11521.3|1642
1611752400000|2021-01-27 13:00:00|11526.8|11520.8|11536.3|11530.3|11545.8|11539.8|11513.8|11507.8|4429
1611756000000|2021-01-27 14:00:00|11535.8|11529.8|11534.3|11528.3|11555.3|11549.3|11498.8|11492.8|4246
1611759600000|2021-01-27 15:00:00|11532.8|11526.8|11583.8|11577.8|11588.8|11582.8|11529.3|11523.3|2782
1611763200000|2021-01-27 16:00:00|11582.8|11576.8|11556.8|11550.8|11583.8|11577.8|11549.8|11543.8|1862
1611766800000|2021-01-27 17:00:00|11557.8|11551.8|11583.8|11577.8|11591.8|11585.8|11552.8|11546.8|1273
1611770400000|2021-01-27 18:00:00|11585.8|11579.8|11566.5|11543.1|11589.8|11583.8|11566.2|11542.8|945
1611774000000|2021-01-27 19:00:00|11566.4|11543|11503.1|11479.7|11585.3|11561.9|11493.7|11470.3|0
1611777600000|2021-01-27 20:00:00|11503.2|11479.8|11475.5|11452.1|11523|11499.6|11464.4|11441|0
1611781200000|2021-01-27 21:00:00|11479.8|11456.4|11445.8|11422.4|11495.3|11471.9|11387.3|11363.9|0
1611784800000|2021-01-27 22:00:00|11446.1|11422.7|11461.9|11438.5|11463.4|11440|11434.6|11411.2|0
1611788400000|2021-01-27 23:00:00|11461.7|11438.3|11445|11421.6|11469.7|11446.3|11413.8|11390.4|0
1611792000000|2021-01-28 00:00:00|11445.3|11421.9|11496.2|11472.8|11500.5|11477.1|11445.3|11421.9|0
1611795600000|2021-01-28 01:00:00|11496|11472.6|11567.8|11561.8|11615.8|11609.8|11439.8|11433.8|23662
1611799200000|2021-01-28 02:00:00|11566.8|11560.8|11476.2|11470.2|11591.8|11585.8|11414.2|11408.2|20400
1611802800000|2021-01-28 03:00:00|11475.2|11469.2|11424.2|11418.2|11478.2|11472.2|11400.2|11394.2|13173
1611806400000|2021-01-28 04:00:00|11430.8|11407.4|11418.3|11394.9|11439|11415.6|11413.2|11389.8|1
1611810000000|2021-01-28 05:00:00|11419.7|11396.3|11414.2|11408.2|11462.2|11456.2|11390.2|11384.2|12055
1611813600000|2021-01-28 06:00:00|11413.2|11407.2|11396.2|11390.2|11414.2|11408.2|11354.2|11348.2|15774
1611817200000|2021-01-28 07:00:00|11397.2|11391.2|11333.2|11327.2|11413.2|11407.2|11304.2|11298.2|21688
1611820800000|2021-01-28 08:00:00|11334.2|11328.2|11300.8|11277.4|11365.2|11359.2|11297.7|11274.3|11753
1611824400000|2021-01-28 09:00:00|11301|11277.6|11298.2|11292.2|11324.4|11309.2|11251.2|11245.2|3979
1611828000000|2021-01-28 10:00:00|11298.7|11292.7|11325.2|11319.2|11342.7|11336.7|11288.2|11282.2|2136
1611831600000|2021-01-28 11:00:00|11324.7|11318.7|11330.2|11324.2|11350.7|11344.7|11309.2|11303.2|1639
1611835200000|2021-01-28 12:00:00|11329.7|11323.7|11337.7|11331.7|11357.7|11351.7|11329.2|11323.2|1397
1611838800000|2021-01-28 13:00:00|11338.2|11332.2|11375.7|11369.7|11382.7|11376.7|11320.2|11314.2|2049
1611842400000|2021-01-28 14:00:00|11377.2|11371.2|11388.7|11382.7|11410.7|11404.7|11353.7|11347.7|4166
1611846000000|2021-01-28 15:00:00|11387.2|11381.2|11436.2|11430.2|11443.7|11437.7|11381.2|11375.2|4191
1611849600000|2021-01-28 16:00:00|11438.2|11432.2|11470.2|11464.2|11474.2|11468.2|11438.2|11432.2|3314
1611853200000|2021-01-28 17:00:00|11469.2|11463.2|11495.2|11489.2|11505.2|11499.2|11468.2|11462.2|1569
1611856800000|2021-01-28 18:00:00|11496.2|11490.2|11527.5|11504.1|11530.2|11524.2|11492.2|11486.2|1141
1611860400000|2021-01-28 19:00:00|11527.6|11504.2|11513|11489.6|11529|11505.6|11501.4|11478|0
1611864000000|2021-01-28 20:00:00|11512.4|11489|11480.9|11457.5|11517.4|11494|11474.3|11450.9|0
1611867600000|2021-01-28 21:00:00|11481.2|11457.8|11451.9|11428.5|11496.6|11473.2|11449.1|11425.7|0
1611871200000|2021-01-28 22:00:00|11452|11428.6|11453.6|11430.2|11457.1|11433.7|11450.2|11426.8|0
1611874800000|2021-01-28 23:00:00|11454.6|11431.2|11447.2|11423.8|11468.6|11445.2|11439.1|11415.7|0
1611878400000|2021-01-29 00:00:00|11447.5|11424.1|11453.6|11430.2|11460.5|11437.1|11436.2|11412.8|0
1611882000000|2021-01-29 01:00:00|11453.9|11430.5|11393.9|11387.9|11500.9|11494.9|11393.9|11387.9|17054
1611885600000|2021-01-29 02:00:00|11395.9|11389.9|11418.9|11412.9|11434.9|11428.9|11346.9|11340.9|15369
1611889200000|2021-01-29 03:00:00|11419.9|11413.9|11382.9|11376.9|11446.9|11440.9|11360.9|11354.9|9023
1611892800000|2021-01-29 04:00:00|11379.6|11356.2|11403.4|11380|11408|11384.6|11344.2|11320.8|0
1611896400000|2021-01-29 05:00:00|11398.9|11375.5|11295.9|11289.9|11398.9|11375.5|11238.9|11232.9|16110
1611900000000|2021-01-29 06:00:00|11296.9|11290.9|11269.9|11263.9|11300.9|11294.9|11200.9|11194.9|12730
1611903600000|2021-01-29 07:00:00|11270.9|11264.9|11250.9|11244.9|11297.9|11291.9|11238.9|11232.9|9786
1611907200000|2021-01-29 08:00:00|11248.9|11242.9|11247.1|11223.7|11262.1|11247.9|11122.9|11116.9|17267
1611910800000|2021-01-29 09:00:00|11247.4|11224|11230.9|11224.9|11275.9|11269.9|11222.9|11216.9|3552
1611914400000|2021-01-29 10:00:00|11229.9|11223.9|11235.4|11229.4|11238.9|11232.9|11205.9|11199.9|1327
1611918000000|2021-01-29 11:00:00|11234.9|11228.9|11258.4|11252.4|11268.4|11262.4|11227.9|11221.9|1555
1611921600000|2021-01-29 12:00:00|11257.9|11251.9|11236.9|11230.9|11268.9|11262.9|11234.4|11228.4|1155
1611925200000|2021-01-29 13:00:00|11236.4|11230.4|11269.9|11263.9|11278.9|11272.9|11179.4|11173.4|4345
1611928800000|2021-01-29 14:00:00|11270.4|11264.4|11290.9|11284.9|11293.9|11287.9|11247.9|11241.9|3382
1611932400000|2021-01-29 15:00:00|11289.9|11283.9|11289.9|11283.9|11313.4|11307.4|11271.9|11265.9|2247
1611936000000|2021-01-29 16:00:00|11290.9|11284.9|11268.9|11262.9|11296.9|11290.9|11238.9|11232.9|2182
1611939600000|2021-01-29 17:00:00|11267.9|11261.9|11207.9|11201.9|11267.9|11261.9|11191.9|11185.9|1881
1611943200000|2021-01-29 18:00:00|11204.9|11198.9|11225.6|11202.2|11225.6|11217.9|11183.9|11177.9|1484
1611946800000|2021-01-29 19:00:00|11225.5|11202.1|11242.6|11219.2|11267.1|11243.7|11224.3|11200.9|0
1611950400000|2021-01-29 20:00:00|11242.7|11219.3|11217.9|11194.5|11287.4|11264|11216.9|11193.5|0
1611954000000|2021-01-29 21:00:00|11219.5|11196.1|11203.5|11180.1|11246|11222.6|11200.5|11177.1|0
1612134000000|2021-01-31 23:00:00|11180.7|11157.3|11156.6|11133.2|11186.5|11163.1|11114.5|11091.1|0
1612137600000|2021-02-01 00:00:00|11156.1|11132.7|11195.9|11172.5|11198.8|11175.4|11155.4|11132|0
1612141200000|2021-02-01 01:00:00|11195.8|11172.4|11313.9|11307.9|11361.9|11355.9|11189.8|11166.4|16012
1612144800000|2021-02-01 02:00:00|11314.9|11308.9|11329.9|11323.9|11381.9|11375.9|11296.9|11290.9|10827
1612148400000|2021-02-01 03:00:00|11328.9|11322.9|11433.9|11427.9|11433.9|11427.9|11307.9|11301.9|9406
1612152000000|2021-02-01 04:00:00|11433.8|11410.4|11439.6|11416.2|11439.7|11416.3|11421.7|11398.3|1
1612155600000|2021-02-01 05:00:00|11439.7|11416.3|11466.1|11460.1|11479.1|11473.1|11418.1|11412.1|11824
1612159200000|2021-02-01 06:00:00|11467.1|11461.1|11451.1|11445.1|11482.1|11476.1|11436.1|11430.1|10959
1612162800000|2021-02-01 07:00:00|11449.1|11443.1|11436.1|11430.1|11462.1|11456.1|11408.1|11402.1|9866
1612166400000|2021-02-01 08:00:00|11435.1|11429.1|11460.6|11437.2|11466.4|11444.1|11416.1|11394.5|7018
1612170000000|2021-02-01 09:00:00|11460.3|11436.9|11414.1|11408.1|11470.6|11448.1|11401.1|11395.1|2574
1612173600000|2021-02-01 10:00:00|11413.6|11407.6|11403.1|11397.1|11426.1|11420.1|11396.6|11390.6|1625
1612177200000|2021-02-01 11:00:00|11403.6|11397.6|11413.6|11407.6|11432.1|11426.1|11402.6|11396.6|1278
1612180800000|2021-02-01 12:00:00|11414.1|11408.1|11404.1|11398.1|11423.6|11417.6|11402.6|11396.6|670
1612184400000|2021-02-01 13:00:00|11404.6|11398.6|11405.1|11399.1|11413.1|11407.1|11393.6|11387.6|622
1612188000000|2021-02-01 14:00:00|11405.6|11399.6|11392.1|11386.1|11420.6|11414.6|11379.6|11373.6|2591
1612191600000|2021-02-01 15:00:00|11388.1|11382.1|11383.1|11377.1|11410.6|11404.6|11374.6|11368.6|2727
1612195200000|2021-02-01 16:00:00|11380.1|11374.1|11415.1|11409.1|11422.1|11416.1|11374.1|11368.1|1795
1612198800000|2021-02-01 17:00:00|11416.1|11410.1|11426.1|11420.1|11426.1|11420.1|11411.1|11405.1|1123
1612202400000|2021-02-01 18:00:00|11425.1|11419.1|11441.3|11417.9|11441.3|11431.1|11421.1|11415.1|1499
1612206000000|2021-02-01 19:00:00|11441.4|11418|11448.6|11425.2|11456.8|11433.4|11434.3|11410.9|0
1612209600000|2021-02-01 20:00:00|11449.2|11425.8|11452.1|11428.7|11468.2|11444.8|11448.9|11425.5|0
1612213200000|2021-02-01 21:00:00|11449.4|11426|11450.5|11427.1|11453.7|11430.3|11434.6|11411.2|0
1612216800000|2021-02-01 22:00:00|11450.1|11426.7|11451.6|11428.2|11452.9|11429.5|11448.3|11424.9|0
1612220400000|2021-02-01 23:00:00|11451.1|11427.7|11474.2|11450.8|11475.8|11452.4|11451.1|11427.7|0
1612224000000|2021-02-02 00:00:00|11473.7|11450.3|11473.5|11450.1|11474.2|11450.8|11453.5|11430.1|0
1612227600000|2021-02-02 01:00:00|11473.6|11450.2|11676.2|11670.2|11680.2|11674.2|11468.7|11445.3|19416
1612231200000|2021-02-02 02:00:00|11677.2|11671.2|11694.2|11688.2|11726.2|11720.2|11648.2|11642.2|11547
1612234800000|2021-02-02 03:00:00|11695.2|11689.2|11684.2|11678.2|11712.2|11706.2|11667.2|11661.2|6405
1612238400000|2021-02-02 04:00:00|11689.2|11665.8|11694.4|11671|11696.3|11672.9|11679.6|11656.2|0
1612242000000|2021-02-02 05:00:00|11690.6|11667.2|11654.2|11648.2|11694.2|11688.2|11609.2|11603.2|11809
1612245600000|2021-02-02 06:00:00|11655.2|11649.2|11628.2|11622.2|11662.2|11656.2|11613.2|11607.2|6939
1612249200000|2021-02-02 07:00:00|11627.2|11621.2|11603.2|11597.2|11632.2|11626.2|11582.2|11576.2|9370
1612252800000|2021-02-02 08:00:00|11604.2|11598.2|11628.2|11604.8|11635.2|11618.2|11595.2|11588.9|8533
1612256400000|2021-02-02 09:00:00|11628.3|11604.9|11631.2|11625.2|11650.9|11627.5|11612.2|11603.5|1058
1612260000000|2021-02-02 10:00:00|11629.7|11623.7|11616.2|11610.2|11636.7|11630.7|11601.7|11595.7|1182
1612263600000|2021-02-02 11:00:00|11615.7|11609.7|11595.7|11589.7|11617.2|11611.2|11594.2|11588.2|912
1612267200000|2021-02-02 12:00:00|11596.7|11590.7|11601.7|11595.7|11617.2|11611.2|11592.7|11586.7|841
1612270800000|2021-02-02 13:00:00|11601.2|11595.2|11595.7|11589.7|11603.2|11597.2|11588.7|11582.7|834
1612274400000|2021-02-02 14:00:00|11595.2|11589.2|11564.2|11558.2|11598.2|11592.2|11548.2|11542.2|4437
1612278000000|2021-02-02 15:00:00|11565.2|11559.2|11572.2|11566.2|11579.2|11573.2|11556.7|11550.7|3199
1612281600000|2021-02-02 16:00:00|11571.2|11565.2|11588.2|11582.2|11594.2|11588.2|11570.2|11564.2|2258
1612285200000|2021-02-02 17:00:00|11589.2|11583.2|11596.2|11590.2|11598.2|11592.2|11583.2|11577.2|751
1612288800000|2021-02-02 18:00:00|11595.2|11589.2|11602.5|11579.1|11602.5|11596.2|11588.2|11579.1|820
1612292400000|2021-02-02 19:00:00|11602.4|11579|11618.3|11594.9|11618.4|11595|11601.9|11578.5|0
1612296000000|2021-02-02 20:00:00|11619.6|11596.2|11606.9|11583.5|11619.7|11596.3|11605.5|11582.1|0
1612299600000|2021-02-02 21:00:00|11607.2|11583.8|11630.4|11607|11631.5|11608.1|11599.5|11576.1|0
1612303200000|2021-02-02 22:00:00|11629.5|11606.1|11631.8|11608.4|11634.4|11611|11629.5|11606.1|0
1612306800000|2021-02-02 23:00:00|11633.7|11610.3|11632.3|11608.9|11642.9|11619.5|11623.7|11600.3|0
1612310400000|2021-02-03 00:00:00|11632.8|11609.4|11667.7|11644.3|11673.1|11649.7|11625.4|11602|0
1612314000000|2021-02-03 01:00:00|11667.5|11644.1|11566.3|11560.3|11671|11647.6|11523.3|11517.3|14572
1612317600000|2021-02-03 02:00:00|11567.3|11561.3|11567.3|11561.3|11608.3|11602.3|11500.3|11494.3|12735
1612321200000|2021-02-03 03:00:00|11566.3|11560.3|11579.3|11573.3|11591.3|11585.3|11543.3|11537.3|5595
1612324800000|2021-02-03 04:00:00|11591.7|11568.3|11606.6|11583.2|11610.9|11587.5|11589.6|11566.2|0
1612328400000|2021-02-03 05:00:00|11606.4|11583|11597.3|11591.3|11629.3|11623.3|11570.3|11564.3|8551
1612332000000|2021-02-03 06:00:00|11599.3|11593.3|11597.3|11591.3|11634.3|11628.3|11588.3|11582.3|9673
1612335600000|2021-02-03 07:00:00|11598.3|11592.3|11652.3|11646.3|11657.3|11651.3|11577.3|11571.3|11906
1612339200000|2021-02-03 08:00:00|11651.3|11645.3|11626.7|11603.3|11670.3|11664.3|11609.3|11599.3|8897
1612342800000|2021-02-03 09:00:00|11627|11603.6|11612.3|11606.3|11628.9|11614.3|11594.3|11585.5|1858
1612346400000|2021-02-03 10:00:00|11611.8|11605.8|11608.8|11602.8|11618.8|11612.8|11601.8|11595.8|832
1612350000000|2021-02-03 11:00:00|11608.3|11602.3|11611.3|11605.3|11615.8|11609.8|11606.8|11600.8|442
1612353600000|2021-02-03 12:00:00|11610.8|11604.8|11599.8|11593.8|11610.8|11604.8|11580.8|11574.8|1263
1612357200000|2021-02-03 13:00:00|11599.3|11593.3|11604.8|11598.8|11609.8|11603.8|11588.3|11582.3|730
1612360800000|2021-02-03 14:00:00|11605.3|11599.3|11605.3|11599.3|11609.8|11603.8|11587.8|11581.8|2636
1612364400000|2021-02-03 15:00:00|11606.8|11600.8|11597.3|11591.3|11615.8|11609.8|11563.3|11557.3|3125
1612368000000|2021-02-03 16:00:00|11599.3|11593.3|11603.3|11597.3|11612.3|11606.3|11585.3|11579.3|1302
1612371600000|2021-02-03 17:00:00|11604.3|11598.3|11593.3|11587.3|11606.3|11600.3|11585.3|11579.3|924
1612375200000|2021-02-03 18:00:00|11592.3|11586.3|11612.4|11589|11612.4|11602.3|11582.3|11576.3|975
1612378800000|2021-02-03 19:00:00|11612.5|11589.1|11615.3|11591.9|11620.6|11597.2|11605.5|11582.1|0
1612382400000|2021-02-03 20:00:00|11615.2|11591.8|11593.9|11570.5|11617.9|11594.5|11593.9|11570.5|0
1612386000000|2021-02-03 21:00:00|11592.8|11569.4|11628.3|11604.9|11629.2|11605.8|11592.8|11569.4|0
1612389600000|2021-02-03 22:00:00|11627.6|11604.2|11630.7|11607.3|11630.7|11607.3|11626.4|11603|0
1612393200000|2021-02-03 23:00:00|11630.8|11607.4|11628.1|11604.7|11635.5|11612.1|11621.8|11598.4|0
1612396800000|2021-02-04 00:00:00|11628.4|11605|11587.8|11564.4|11628.4|11605|11587.8|11564.4|0
1612400400000|2021-02-04 01:00:00|11587.9|11564.5|11568.3|11562.3|11619.3|11613.3|11504.3|11498.3|15610
1612404000000|2021-02-04 02:00:00|11567.3|11561.3|11591.3|11585.3|11651.3|11645.3|11563.3|11557.3|11053
1612407600000|2021-02-04 03:00:00|11590.3|11584.3|11439.3|11433.3|11605.3|11599.3|11428.3|11422.3|17645
1612411200000|2021-02-04 04:00:00|11460.2|11436.8|11462|11438.6|11468.1|11444.7|11456.2|11432.8|1
1612414800000|2021-02-04 05:00:00|11462.3|11438.9|11468.3|11462.3|11481.3|11475.3|11389.3|11383.3|15644
1612418400000|2021-02-04 06:00:00|11465.3|11459.3|11559.3|11553.3|11565.3|11559.3|11453.3|11447.3|10092
1612422000000|2021-02-04 07:00:00|11561.3|11555.3|11530.3|11524.3|11576.3|11570.3|11527.3|11521.3|8419
1612425600000|2021-02-04 08:00:00|11529.3|11523.3|11571.5|11548.1|11584.6|11561.2|11517.3|11511.3|6901
1612429200000|2021-02-04 09:00:00|11569.9|11546.5|11537.3|11531.3|11573.7|11560.3|11536.3|11530.3|1090
1612432800000|2021-02-04 10:00:00|11537.8|11531.8|11556.3|11550.3|11556.3|11550.3|11532.8|11526.8|839
1612436400000|2021-02-04 11:00:00|11556.8|11550.8|11538.3|11532.3|11560.8|11554.8|11534.8|11528.8|925
1612440000000|2021-02-04 12:00:00|11539.3|11533.3|11551.3|11545.3|11551.3|11545.3|11537.3|11531.3|574
1612443600000|2021-02-04 13:00:00|11550.8|11544.8|11551.3|11545.3|11557.8|11551.8|11544.3|11538.3|757
1612447200000|2021-02-04 14:00:00|11552.3|11546.3|11524.8|11518.8|11554.8|11548.8|11510.3|11504.3|2868
1612450800000|2021-02-04 15:00:00|11523.8|11517.8|11509.3|11503.3|11536.8|11530.8|11501.8|11495.8|2862
1612454400000|2021-02-04 16:00:00|11510.3|11504.3|11537.3|11531.3|11537.3|11531.3|11508.3|11502.3|2714
1612458000000|2021-02-04 17:00:00|11535.3|11529.3|11534.3|11528.3|11549.3|11543.3|11527.3|11521.3|1010
1612461600000|2021-02-04 18:00:00|11533.3|11527.3|11545|11521.6|11548.3|11542.3|11532.3|11521.6|771
1612465200000|2021-02-04 19:00:00|11545.1|11521.7|11547.7|11524.3|11552|11528.6|11537.8|11514.4|0
1612468800000|2021-02-04 20:00:00|11547.6|11524.2|11575.2|11551.8|11577.7|11554.3|11536.6|11513.2|0
1612472400000|2021-02-04 21:00:00|11574.2|11550.8|11577.8|11554.4|11584.4|11561|11572.1|11548.7|0
1612476000000|2021-02-04 22:00:00|11578.1|11554.7|11572.5|11549.1|11579.1|11555.7|11571.5|11548.1|0
1612479600000|2021-02-04 23:00:00|11574.8|11551.4|11576.4|11553|11579.3|11555.9|11569.6|11546.2|0
1612483200000|2021-02-05 00:00:00|11575.8|11552.4|11569.1|11545.7|11579|11555.6|11564.3|11540.9|0
1612486800000|2021-02-05 01:00:00|11568.8|11545.4|11602.4|11596.4|11617.4|11611.4|11522.4|11516.4|12962
1612490400000|2021-02-05 02:00:00|11605.4|11599.4|11589.4|11583.4|11648.4|11642.4|11582.4|11576.4|11313
1612494000000|2021-02-05 03:00:00|11591.4|11585.4|11569.4|11563.4|11610.4|11604.4|11524.4|11518.4|9326
1612497600000|2021-02-05 04:00:00|11577.2|11553.8|11578.5|11555.1|11582.9|11559.5|11575.3|11551.9|1
1612501200000|2021-02-05 05:00:00|11580.6|11557.2|11594.4|11588.4|11601.4|11595.4|11541.4|11535.4|6979
1612504800000|2021-02-05 06:00:00|11595.4|11589.4|11562.4|11556.4|11604.4|11598.4|11550.4|11544.4|5327
1612508400000|2021-02-05 07:00:00|11560.4|11554.4|11550.4|11544.4|11567.4|11561.4|11532.4|11526.4|8069
1612512000000|2021-02-05 08:00:00|11548.4|11542.4|11581.1|11557.7|11584|11562.4|11540.4|11534.4|6535
1612515600000|2021-02-05 09:00:00|11580.8|11557.4|11573.4|11567.4|11588|11575.4|11560.4|11550.6|846
1612519200000|2021-02-05 10:00:00|11572.4|11566.4|11576.4|11570.4|11587.9|11581.9|11568.4|11562.4|870
1612522800000|2021-02-05 11:00:00|11576.9|11570.9|11571.4|11565.4|11583.4|11577.4|11563.9|11557.9|387
1612526400000|2021-02-05 12:00:00|11570.9|11564.9|11568.4|11562.4|11575.4|11569.4|11567.9|11561.9|226
1612530000000|2021-02-05 13:00:00|11568.9|11562.9|11576.4|11570.4|11588.4|11582.4|11560.9|11554.9|710
1612533600000|2021-02-05 14:00:00|11575.9|11569.9|11562.4|11556.4|11586.4|11580.4|11553.9|11547.9|2392
1612537200000|2021-02-05 15:00:00|11561.9|11555.9|11587.4|11581.4|11589.4|11583.4|11544.9|11538.9|2514
1612540800000|2021-02-05 16:00:00|11586.4|11580.4|11576.4|11570.4|11593.4|11587.4|11571.4|11565.4|1751
1612544400000|2021-02-05 17:00:00|11575.4|11569.4|11604.4|11598.4|11604.4|11598.4|11572.4|11566.4|856
1612548000000|2021-02-05 18:00:00|11603.4|11597.4|11602.2|11578.8|11604.4|11598.4|11593.4|11578.8|633
1612551600000|2021-02-05 19:00:00|11602.1|11578.7|11601.1|11577.7|11610.8|11587.4|11596.4|11573|0
1612555200000|2021-02-05 20:00:00|11601.2|11577.8|11609.7|11586.3|11620.6|11597.2|11595.2|11571.8|0
1612558800000|2021-02-05 21:00:00|11610.2|11586.8|11615.8|11592.4|11622.2|11598.8|11608.1|11584.7|0
1612738800000|2021-02-07 23:00:00|11634.8|11611.4|11628.4|11605|11638.2|11614.8|11623.4|11600|0
1612742400000|2021-02-08 00:00:00|11627.9|11604.5|11639.5|11616.1|11648.8|11625.4|11620|11596.6|0
1612746000000|2021-02-08 01:00:00|11638.7|11615.3|11625.7|11619.7|11686.7|11680.7|11608.7|11602.7|10741
1612749600000|2021-02-08 02:00:00|11626.7|11620.7|11649.7|11643.7|11650.7|11644.7|11575.7|11569.7|8529
1612753200000|2021-02-08 03:00:00|11651.7|11645.7|11617.7|11611.7|11676.7|11670.7|11590.7|11584.7|5858
1612756800000|2021-02-08 04:00:00|11626.4|11603|11620.1|11596.7|11626.9|11603.5|11617.7|11594.3|0
1612760400000|2021-02-08 05:00:00|11612.7|11606.7|11584.7|11578.7|11629.7|11623.7|11572.7|11566.7|5916
1612764000000|2021-02-08 06:00:00|11583.7|11577.7|11571.7|11565.7|11593.7|11587.7|11559.7|11553.7|5103
1612767600000|2021-02-08 07:00:00|11570.7|11564.7|11552.7|11546.7|11580.7|11574.7|11544.7|11538.7|5740
1612771200000|2021-02-08 08:00:00|11551.7|11545.7|11500.8|11477.4|11554.7|11548.7|11494.6|11471.2|5333
1612774800000|2021-02-08 09:00:00|11501.1|11477.7|11513.7|11507.7|11513.7|11507.7|11487.7|11477.2|1662
1612778400000|2021-02-08 10:00:00|11513.2|11507.2|11510.7|11504.7|11515.2|11509.2|11504.2|11498.2|613
1612782000000|2021-02-08 11:00:00|11511.2|11505.2|11520.7|11514.7|11522.7|11516.7|11508.2|11502.2|342
1612785600000|2021-02-08 12:00:00|11520.2|11514.2|11520.7|11514.7|11523.7|11517.7|11512.2|11506.2|450
1612789200000|2021-02-08 13:00:00|11521.2|11515.2|11536.2|11530.2|11538.7|11532.7|11516.7|11510.7|663
1612792800000|2021-02-08 14:00:00|11536.7|11530.7|11564.7|11558.7|11567.2|11561.2|11527.7|11521.7|2399
1612796400000|2021-02-08 15:00:00|11565.2|11559.2|11561.7|11555.7|11578.7|11572.7|11558.7|11552.7|1896
1612800000000|2021-02-08 16:00:00|11563.7|11557.7|11536.7|11530.7|11565.7|11559.7|11528.7|11522.7|1713
1612803600000|2021-02-08 17:00:00|11537.7|11531.7|11541.7|11535.7|11550.7|11544.7|11537.7|11531.7|422
1612807200000|2021-02-08 18:00:00|11542.7|11536.7|11544|11520.6|11544|11537.7|11532.7|11520.6|408
1612810800000|2021-02-08 19:00:00|11544.1|11520.7|11563.3|11539.9|11563.3|11539.9|11543.3|11519.9|0
1612814400000|2021-02-08 20:00:00|11563.2|11539.8|11576.2|11552.8|11580.2|11556.8|11557.5|11534.1|0
1612818000000|2021-02-08 21:00:00|11575.6|11552.2|11579.4|11556|11580.4|11557|11572|11548.6|0
1612821600000|2021-02-08 22:00:00|11578.5|11555.1|11579.1|11555.7|11579.7|11556.3|11576.2|11552.8|0
1612825200000|2021-02-08 23:00:00|11579.2|11555.8|11578.6|11555.2|11584.8|11561.4|11571.8|11548.4|0
1612828800000|2021-02-09 00:00:00|11578.3|11554.9|11571.3|11547.9|11583.1|11559.7|11559.2|11535.8|0
1612832400000|2021-02-09 01:00:00|11571|11547.6|11526.7|11520.7|11578.4|11569.7|11510.7|11504.7|9498
1612836000000|2021-02-09 02:00:00|11528.7|11522.7|11519.7|11513.7|11555.7|11549.7|11497.7|11491.7|6125
1612839600000|2021-02-09 03:00:00|11521.7|11515.7|11576.7|11570.7|11600.7|11594.7|11517.7|11511.7|5067
1612843200000|2021-02-09 04:00:00|11579.4|11556|11583|11559.6|11584.9|11561.5|11575.7|11552.3|0
1612846800000|2021-02-09 05:00:00|11572.7|11566.7|11562.7|11556.7|11613.7|11607.7|11550.7|11544.7|6705
1612850400000|2021-02-09 06:00:00|11561.7|11555.7|11538.7|11532.7|11571.7|11565.7|11536.7|11530.7|6611
1612854000000|2021-02-09 07:00:00|11537.7|11531.7|11576.7|11570.7|11583.7|11577.7|11532.7|11526.7|5535
1612857600000|2021-02-09 08:00:00|11573.7|11567.7|11571|11547.6|11582|11572.7|11555.7|11547.1|5089
1612861200000|2021-02-09 09:00:00|11570.7|11547.3|11577.7|11571.7|11582.7|11576.7|11552.7|11533.2|1030
1612864800000|2021-02-09 10:00:00|11576.7|11570.7|11567.7|11561.7|11578.2|11572.2|11567.2|11561.2|400
1612868400000|2021-02-09 11:00:00|11568.2|11562.2|11573.7|11567.7|11574.7|11568.7|11560.2|11554.2|336
1612872000000|2021-02-09 12:00:00|11573.2|11567.2|11566.7|11560.7|11578.7|11572.7|11566.7|11560.7|314
1612875600000|2021-02-09 13:00:00|11566.2|11560.2|11576.7|11570.7|11576.7|11570.7|11559.2|11553.2|557
1612879200000|2021-02-09 14:00:00|11575.7|11569.7|11612.7|11606.7|11616.2|11610.2|11567.2|11561.2|2935
1612882800000|2021-02-09 15:00:00|11613.7|11607.7|11651.7|11645.7|11659.7|11653.7|11602.7|11596.7|2722
1612886400000|2021-02-09 16:00:00|11649.7|11643.7|11645.7|11639.7|11658.7|11652.7|11625.7|11619.7|1780
1612890000000|2021-02-09 17:00:00|11644.7|11638.7|11651.7|11645.7|11663.7|11657.7|11644.7|11638.7|949
1612893600000|2021-02-09 18:00:00|11649.7|11643.7|11654.7|11631.3|11655.7|11649.7|11639.7|11631.3|893
1612897200000|2021-02-09 19:00:00|11654.8|11631.4|11669.2|11645.8|11672.1|11648.7|11652.3|11628.9|0
1612900800000|2021-02-09 20:00:00|11669.1|11645.7|11662|11638.6|11675.1|11651.7|11650|11626.6|0
1612904400000|2021-02-09 21:00:00|11663|11639.6|11674.4|11651|11674.7|11651.3|11663|11639.6|0
1612908000000|2021-02-09 22:00:00|11674.3|11650.9|11675.5|11652.1|11675.7|11652.3|11673.4|11650|0
1612911600000|2021-02-09 23:00:00|11677.3|11653.9|11670.9|11647.5|11677.5|11654.1|11670.1|11646.7|0
1612915200000|2021-02-10 00:00:00|11671.2|11647.8|11679|11655.6|11680|11656.6|11667.3|11643.9|0
1612918800000|2021-02-10 01:00:00|11679.2|11655.8|11768.8|11762.8|11784.8|11778.8|11667.7|11653.6|13914
1612922400000|2021-02-10 02:00:00|11769.8|11763.8|11755.8|11749.8|11810.8|11804.8|11736.8|11730.8|10531
1612926000000|2021-02-10 03:00:00|11754.8|11748.8|11783.8|11777.8|11802.8|11796.8|11752.8|11746.8|5450
1612929600000|2021-02-10 04:00:00|11790.8|11767.4|11788.5|11765.1|11791|11767.6|11784.6|11761.2|3
1612933200000|2021-02-10 05:00:00|11788.2|11764.8|11765.8|11759.8|11795.8|11789.8|11749.8|11743.8|4693
1612936800000|2021-02-10 06:00:00|11764.8|11758.8|11771.8|11765.8|11799.8|11793.8|11754.8|11748.8|5408
1612940400000|2021-02-10 07:00:00|11772.8|11766.8|11790.8|11784.8|11814.8|11808.8|11762.8|11756.8|9061
1612944000000|2021-02-10 08:00:00|11791.8|11785.8|11795.4|11772|11800.8|11791.8|11771.4|11748|7851
1612947600000|2021-02-10 09:00:00|11795.2|11771.8|11791.8|11785.8|11800.3|11790.8|11782.8|11767.2|1416
1612951200000|2021-02-10 10:00:00|11791.3|11785.3|11788.3|11782.3|11792.3|11786.3|11783.8|11777.8|485
1612954800000|2021-02-10 11:00:00|11787.8|11781.8|11784.8|11778.8|11795.8|11789.8|11784.3|11778.3|506
1612958400000|2021-02-10 12:00:00|11784.3|11778.3|11770.8|11764.8|11785.3|11779.3|11767.3|11761.3|473
1612962000000|2021-02-10 13:00:00|11770.3|11764.3|11786.8|11780.8|11801.8|11795.8|11769.8|11763.8|724
1612965600000|2021-02-10 14:00:00|11786.3|11780.3|11803.3|11797.3|11812.3|11806.3|11779.3|11773.3|2242
1612969200000|2021-02-10 15:00:00|11802.8|11796.8|11727.8|11721.8|11812.3|11806.3|11685.8|11679.8|5475
1612972800000|2021-02-10 16:00:00|11728.8|11722.8|11724.8|11718.8|11739.8|11733.8|11706.8|11700.8|3476
1612976400000|2021-02-10 17:00:00|11722.8|11716.8|11724.8|11718.8|11726.8|11720.8|11704.8|11698.8|830
1612980000000|2021-02-10 18:00:00|11722.8|11716.8|11739.9|11716.5|11739.9|11731.8|11719.8|11713.8|666
1612983600000|2021-02-10 19:00:00|11739.8|11716.4|11760|11736.6|11761|11737.6|11733.2|11709.8|0
1612987200000|2021-02-10 20:00:00|11760.1|11736.7|11740.5|11717.1|11766.1|11742.7|11728.3|11704.9|0
1612990800000|2021-02-10 21:00:00|11740|11716.6|11748.1|11724.7|11751.1|11727.7|11740|11716.6|0
1612994400000|2021-02-10 22:00:00|11747.2|11723.8|11747.8|11724.4|11748.8|11725.4|11746.6|11723.2|0
1612998000000|2021-02-10 23:00:00|11748.9|11725.5|11744.4|11721|11749.4|11726|11740.8|11717.4|0
1613001600000|2021-02-11 00:00:00|11744.1|11720.7|11710.5|11687.1|11744.7|11721.3|11708.6|11685.2|0
1613005200000|2021-02-11 01:00:00|11709.7|11686.3|11737.8|11731.8|11744.8|11738.8|11685.8|11679.8|6614
1613008800000|2021-02-11 02:00:00|11738.8|11732.8|11755.8|11749.8|11778.8|11772.8|11704.8|11698.8|8241
1613012400000|2021-02-11 03:00:00|11754.8|11748.8|11841.8|11835.8|11847.8|11841.8|11749.8|11743.8|7789
1613016000000|2021-02-11 04:00:00|11854.8|11831.4|11857|11833.6|11861.1|11837.7|11851.4|11828|2373
1613019600000|2021-02-11 05:00:00|11855.4|11832|11853.4|11830|11857.8|11834.4|11849.1|11825.7|0
1613023200000|2021-02-11 06:00:00|11853.1|11829.7|11863.4|11840|11865.3|11841.9|11853.1|11829.7|0
1613026800000|2021-02-11 07:00:00|11863.9|11840.5|11869.1|11845.7|11870.7|11847.3|11856.7|11833.3|0
1613030400000|2021-02-11 08:00:00|11869.4|11846|11885.3|11861.9|11893.6|11870.2|11857.9|11834.5|0
1613034000000|2021-02-11 09:00:00|11883.7|11860.3|11877.1|11853.7|11885.3|11861.9|11869.5|11846.1|0
1613037600000|2021-02-11 10:00:00|11877.4|11854|11878.5|11855.1|11887.1|11863.7|11866.8|11843.4|0
1613041200000|2021-02-11 11:00:00|11879.3|11855.9|11884|11860.6|11894.1|11870.7|11877.4|11854|0
1613044800000|2021-02-11 12:00:00|11883.9|11860.5|11883.6|11860.2|11887.1|11863.7|11875.5|11852.1|0
1613048400000|2021-02-11 13:00:00|11883.9|11860.5|11886.8|11863.4|11896.2|11872.8|11883.6|11860.2|0
1613052000000|2021-02-11 14:00:00|11887.1|11863.7|11886.2|11862.8|11921.1|11897.7|11868.7|11845.3|0
1613055600000|2021-02-11 15:00:00|11886.3|11862.9|11922.6|11899.2|11935.4|11912|11881.3|11857.9|0
1613059200000|2021-02-11 16:00:00|11923.3|11899.9|11924.9|11901.5|11934.7|11911.3|11906.9|11883.5|0
1613062800000|2021-02-11 17:00:00|11924.8|11901.4|11890.2|11866.8|11927.9|11904.5|11858.9|11835.5|0
1613066400000|2021-02-11 18:00:00|11888.9|11865.5|11896.8|11873.4|11909.7|11886.3|11878.7|11855.3|0
1613070000000|2021-02-11 19:00:00|11896.7|11873.3|11895.5|11872.1|11896.7|11873.3|11875.5|11852.1|0
1613073600000|2021-02-11 20:00:00|11895.4|11872|11893.6|11870.2|11909|11885.6|11892.2|11868.8|0
1613077200000|2021-02-11 21:00:00|11894.1|11870.7|11884|11860.6|11894.7|11871.3|11882|11858.6|0
1613080800000|2021-02-11 22:00:00|11884.5|11861.1|11881.8|11858.4|11886|11862.6|11880.2|11856.8|0
1613084400000|2021-02-11 23:00:00|11883.6|11860.2|11897.8|11874.4|11897.8|11874.4|11878|11854.6|0
1613088000000|2021-02-12 00:00:00|11898.9|11875.5|11883.8|11860.4|11902|11878.6|11881.1|11857.7|0
1613091600000|2021-02-12 01:00:00|11884|11860.6|11884.7|11861.3|11886.2|11862.8|11878.8|11855.4|0
1613095200000|2021-02-12 02:00:00|11885|11861.6|11871.8|11848.4|11887.1|11863.7|11870.4|11847|0
1613098800000|2021-02-12 03:00:00|11872|11848.6|11877.8|11854.4|11880.7|11857.3|11869.4|11846|0
1613102400000|2021-02-12 04:00:00|11878|11854.6|11876.2|11852.8|11882.9|11859.5|11874.3|11850.9|0
1613106000000|2021-02-12 05:00:00|11876.4|11853|11885|11861.6|11886.9|11863.5|11875.1|11851.7|0
1613109600000|2021-02-12 06:00:00|11885.3|11861.9|11874.2|11850.8|11885.3|11861.9|11871.5|11848.1|0
1613113200000|2021-02-12 07:00:00|11874|11850.6|11872.8|11849.4|11876|11852.6|11863.8|11840.4|0
1613116800000|2021-02-12 08:00:00|11874.4|11851|11851.9|11828.5|11886.9|11863.5|11830.1|11806.7|0
1613120400000|2021-02-12 09:00:00|11851.6|11828.2|11877.1|11853.7|11879.1|11855.7|11851.6|11828.2|0
1613124000000|2021-02-12 10:00:00|11877|11853.6|11880.1|11856.7|11882.5|11859.1|11869.7|11846.3|0
1613127600000|2021-02-12 11:00:00|11881.7|11858.3|11885.5|11862.1|11885.8|11862.4|11871.7|11848.3|0
1613131200000|2021-02-12 12:00:00|11885.8|11862.4|11890.6|11867.2|11894.6|11871.2|11879.8|11856.4|0
1613134800000|2021-02-12 13:00:00|11890.8|11867.4|11890.2|11866.8|11907|11883.6|11887.5|11864.1|0
1613138400000|2021-02-12 14:00:00|11889.9|11866.5|11906.9|11883.5|11917.3|11893.9|11855.5|11832.1|0
1613142000000|2021-02-12 15:00:00|11906.6|11883.2|11920.6|11897.2|11922.6|11899.2|11893|11869.6|0
1613145600000|2021-02-12 16:00:00|11920|11896.6|11936.9|11913.5|11942.9|11919.5|11914.3|11890.9|0
1613149200000|2021-02-12 17:00:00|11937|11913.6|11932.2|11908.8|11943.2|11919.8|11924|11900.6|0
1613152800000|2021-02-12 18:00:00|11932|11908.6|11917.2|11893.8|11932.4|11909|11902|11878.6|0
1613156400000|2021-02-12 19:00:00|11916.5|11893.1|11907.1|11883.7|11916.6|11893.2|11898.3|11874.9|0
1613160000000|2021-02-12 20:00:00|11907.2|11883.8|11920|11896.6|11927.4|11904|11903.6|11880.2|0
1613163600000|2021-02-12 21:00:00|11920.6|11897.2|11935.1|11911.7|11937|11913.6|11918.5|11895.1|0
1613343600000|2021-02-14 23:00:00|11942.2|11918.8|11938|11914.6|11945.2|11921.8|11936.2|11912.8|0
1613347200000|2021-02-15 00:00:00|11938.2|11914.8|11956.1|11932.7|11976.8|11953.4|11936.9|11913.5|0
1613350800000|2021-02-15 01:00:00|11957.8|11934.4|11952.7|11929.3|11963.9|11940.5|11951.5|11928.1|0
1613354400000|2021-02-15 02:00:00|11951.9|11928.5|11954|11930.6|11961.2|11937.8|11951.9|11928.5|0
1613358000000|2021-02-15 03:00:00|11954.1|11930.7|11961.6|11938.2|11961.9|11938.5|11949.9|11926.5|0
1613361600000|2021-02-15 04:00:00|11961.9|11938.5|11959.2|11935.8|11967|11943.6|11956.9|11933.5|0
1613365200000|2021-02-15 05:00:00|11959.1|11935.7|11961|11937.6|11963.6|11940.2|11956.7|11933.3|0
1613368800000|2021-02-15 06:00:00|11961.2|11937.8|11966.6|11943.2|11973.2|11949.8|11961|11937.6|0
1613372400000|2021-02-15 07:00:00|11966.9|11943.5|11972.2|11948.8|11973.2|11949.8|11959.6|11936.2|0
1613376000000|2021-02-15 08:00:00|11972.4|11949|11976|11952.6|11976|11952.6|11953.5|11930.1|0
1613379600000|2021-02-15 09:00:00|11975.8|11952.4|11976.1|11952.7|11980.4|11957|11969.4|11946|0
1613383200000|2021-02-15 10:00:00|11976|11952.6|11980.5|11957.1|11986.7|11963.3|11970.2|11946.8|0
1613386800000|2021-02-15 11:00:00|11980.2|11956.8|11990.4|11967|11990.4|11967|11972.7|11949.3|0
1613390400000|2021-02-15 12:00:00|11990.1|11966.7|11979.5|11956.1|11990.1|11966.7|11977.4|11954|0
1613394000000|2021-02-15 13:00:00|11981.1|11957.7|11990.9|11967.5|11994.2|11970.8|11979.3|11955.9|0
1613397600000|2021-02-15 14:00:00|11990.6|11967.2|11994.8|11971.4|11996.4|11973|11990.6|11967.2|0
1613401200000|2021-02-15 15:00:00|11994.9|11971.5|11997.1|11973.7|11997.2|11973.8|11992.6|11969.2|0
1613404800000|2021-02-15 16:00:00|11997.2|11973.8|11999.6|11976.2|12000.7|11977.3|11993.9|11970.5|0
1613408400000|2021-02-15 17:00:00|11999.7|11976.3|11999.2|11975.8|11999.8|11976.4|11996.7|11973.3|0
1613412000000|2021-02-15 18:00:00|11999|11975.6|11997.4|11974|11999.8|11976.4|11997.3|11973.9|0
1613415600000|2021-02-15 19:00:00|11998|11974.6|11997.4|11974|11999.1|11975.7|11997|11973.6|0
1613419200000|2021-02-15 20:00:00|11996.7|11973.3|11998.2|11974.8|11999.5|11976.1|11996.3|11972.9|0
1613422800000|2021-02-15 21:00:00|11998.3|11974.9|12002.8|11979.4|12002.8|11979.4|11998.3|11974.9|0
1613426400000|2021-02-15 22:00:00|12005|11981.6|12005.4|11982|12005.6|11982.2|12005|11981.6|0
1613430000000|2021-02-15 23:00:00|12009.4|11986|12001.4|11978|12010.5|11987.1|12001.4|11978|0
1613433600000|2021-02-16 00:00:00|12001.9|11978.5|11991.5|11968.1|12020.6|11997.2|11986.9|11963.5|0
1613437200000|2021-02-16 01:00:00|11991.2|11967.8|11997.2|11991.2|12074.2|12068.2|11988.2|11967.8|15524
1613440800000|2021-02-16 02:00:00|11995.2|11989.2|12028.2|12022.2|12038.2|12032.2|11972.2|11966.2|7579
1613444400000|2021-02-16 03:00:00|12027.2|12021.2|12055.2|12049.2|12068.2|12062.2|12009.2|12003.2|7000
1613448000000|2021-02-16 04:00:00|12065.2|12041.8|12066.5|12043.1|12068.1|12044.7|12062|12038.6|0
1613451600000|2021-02-16 05:00:00|12057.2|12051.2|11993.2|11987.2|12065.2|12059.2|11963.2|11957.2|8936
1613455200000|2021-02-16 06:00:00|11994.2|11988.2|12028.2|12022.2|12030.2|12024.2|11990.2|11984.2|6368
1613458800000|2021-02-16 07:00:00|12029.2|12023.2|12017.2|12011.2|12041.2|12035.2|11999.2|11993.2|7066
1613462400000|2021-02-16 08:00:00|12016.2|12010.2|12022.2|12016.2|12023.2|12017.2|12011.2|12005.2|152
1613469600000|2021-02-16 10:00:00|12027.2|12021.2|12039.2|12033.2|12047.2|12041.2|12024.7|12018.7|816
1613473200000|2021-02-16 11:00:00|12039.7|12033.7|12035.7|12029.7|12041.7|12035.7|12029.7|12023.7|525
1613476800000|2021-02-16 12:00:00|12035.2|12029.2|12026.2|12020.2|12042.7|12036.7|12026.2|12020.2|672
1613480400000|2021-02-16 13:00:00|12025.7|12019.7|12003.2|11997.2|12025.7|12019.7|11997.2|11991.2|1193
1613484000000|2021-02-16 14:00:00|12002.7|11996.7|12016.2|12010.2|12028.2|12022.2|11991.7|11985.7|3015
1613487600000|2021-02-16 15:00:00|12017.2|12011.2|12016.2|12010.2|12028.2|12022.2|12005.2|11999.2|2284
1613491200000|2021-02-16 16:00:00|12014.2|12008.2|11987.2|11981.2|12018.2|12012.2|11978.2|11972.2|2720
1613494800000|2021-02-16 17:00:00|11988.2|11982.2|11990.2|11984.2|11999.2|11993.2|11975.2|11969.2|927
1613498400000|2021-02-16 18:00:00|11989.2|11983.2|11983.7|11960.3|11996.2|11990.2|11981.2|11960.3|902
1613502000000|2021-02-16 19:00:00|11983.8|11960.4|11994|11970.6|11997.7|11974.3|11983.7|11960.3|0
1613505600000|2021-02-16 20:00:00|11994.1|11970.7|11980.1|11956.7|11994.1|11970.7|11978.4|11955|0
1613509200000|2021-02-16 21:00:00|11981.1|11957.7|11984.6|11961.2|11986.2|11962.8|11974.2|11950.8|0
1613512800000|2021-02-16 22:00:00|11983.9|11960.5|11980.2|11956.8|11984.7|11961.3|11979.3|11955.9|0
1613516400000|2021-02-16 23:00:00|11980.8|11957.4|11963.9|11940.5|11985.1|11961.7|11961.2|11937.8|0
1613520000000|2021-02-17 00:00:00|11964.4|11941|11957.5|11934.1|11965.5|11942.1|11949.2|11925.8|0
1613523600000|2021-02-17 01:00:00|11957.2|11933.8|12006.2|12000.2|12015.2|12009.2|11926.2|11920.2|9858
1613527200000|2021-02-17 02:00:00|12005.2|11999.2|12086.3|12080.3|12088.3|12082.3|11987.2|11981.2|6320
1613530800000|2021-02-17 03:00:00|12087.3|12081.3|12138.3|12132.3|12149.3|12143.3|12067.3|12061.3|5268
1613534400000|2021-02-17 04:00:00|12147.5|12124.1|12144.4|12121|12147.7|12124.3|12141.7|12118.3|0
1613538000000|2021-02-17 05:00:00|12144.7|12121.3|12174.3|12168.3|12200.3|12194.3|12120.3|12114.3|10761
1613541600000|2021-02-17 06:00:00|12173.3|12167.3|12220.3|12214.3|12236.3|12230.3|12173.3|12167.3|5462
1613545200000|2021-02-17 07:00:00|12219.3|12213.3|12206.3|12200.3|12223.3|12217.3|12187.3|12181.3|8451
1613548800000|2021-02-17 08:00:00|12207.3|12201.3|12235.9|12212.5|12243.3|12219.9|12187.3|12181.3|8406
1613552400000|2021-02-17 09:00:00|12236.8|12213.4|12198.3|12192.3|12237.9|12214.5|12193.3|12187.3|811
1613556000000|2021-02-17 10:00:00|12198.8|12192.8|12196.3|12190.3|12209.8|12203.8|12195.8|12189.8|493
1613559600000|2021-02-17 11:00:00|12196.8|12190.8|12206.3|12200.3|12206.3|12200.3|12188.8|12182.8|647
1613563200000|2021-02-17 12:00:00|12205.8|12199.8|12202.3|12196.3|12208.8|12202.8|12200.8|12194.8|224
1613566800000|2021-02-17 13:00:00|12215.8|12209.8|12187.3|12181.3|12217.8|12211.8|12177.8|12171.8|762
1613570400000|2021-02-17 14:00:00|12186.3|12180.3|12183.3|12177.3|12192.3|12186.3|12149.3|12143.3|3327
1613574000000|2021-02-17 15:00:00|12182.8|12176.8|12164.3|12158.3|12190.3|12184.3|12155.8|12149.8|2250
1613577600000|2021-02-17 16:00:00|12165.3|12159.3|12147.3|12141.3|12167.3|12161.3|12134.3|12128.3|2900
1613581200000|2021-02-17 17:00:00|12149.3|12143.3|12172.3|12166.3|12176.3|12170.3|12140.3|12134.3|680
1613584800000|2021-02-17 18:00:00|12173.3|12167.3|12188.5|12165.1|12188.5|12178.3|12165.3|12159.3|907
1613588400000|2021-02-17 19:00:00|12188.8|12165.4|12200.5|12177.1|12204.8|12181.4|12186.9|12163.5|1
1613592000000|2021-02-17 20:00:00|12200.4|12177|12216.9|12193.5|12221.2|12197.8|12198.2|12174.8|0
1613595600000|2021-02-17 21:00:00|12216.4|12193|12214.9|12191.5|12216.9|12193.5|12210.6|12187.2|0
1613599200000|2021-02-17 22:00:00|12214.8|12191.4|12217.3|12193.9|12217.7|12194.3|12214.3|12190.9|0
1613602800000|2021-02-17 23:00:00|12217.2|12193.8|12222.7|12199.3|12223.2|12199.8|12208.4|12185|0
1613606400000|2021-02-18 00:00:00|12223.3|12199.9|12230.3|12206.9|12235.4|12212|12219|12195.6|0
1613610000000|2021-02-18 01:00:00|12230.1|12206.7|12182.4|12176.4|12259.3|12253.3|12115.4|12109.4|13763
1613613600000|2021-02-18 02:00:00|12180.4|12174.4|12211.4|12205.4|12215.4|12209.4|12129.4|12123.4|11020
1613617200000|2021-02-18 03:00:00|12212.4|12206.4|12067.4|12061.4|12218.4|12212.4|12032.4|12026.4|15130
1613620800000|2021-02-18 04:00:00|12082.8|12059.4|12072|12048.6|12083.8|12060.4|12060.8|12037.4|0
1613624400000|2021-02-18 05:00:00|12071.5|12048.1|12054.4|12048.4|12109.4|12103.4|12045.4|12039.4|9859
1613628000000|2021-02-18 06:00:00|12053.4|12047.4|12052.4|12046.4|12071.4|12065.4|12024.4|12018.4|9150
1613631600000|2021-02-18 07:00:00|12051.4|12045.4|12017.4|12011.4|12059.4|12053.4|12003.4|11997.4|12659
1613635200000|2021-02-18 08:00:00|12018.4|12012.4|12037.2|12013.8|12037.5|12028.4|11982.4|11971.2|8266
1613638800000|2021-02-18 09:00:00|12036.9|12013.5|12024.4|12018.4|12037.2|12026.4|11995.4|11989.4|1587
1613642400000|2021-02-18 10:00:00|12025.4|12019.4|12004.4|11998.4|12029.9|12023.9|12002.9|11996.9|899
1613646000000|2021-02-18 11:00:00|12003.9|11997.9|12012.4|12006.4|12013.4|12007.4|11980.4|11974.4|1160
1613649600000|2021-02-18 12:00:00|12012.9|12006.9|12012.4|12006.4|12026.4|12020.4|12006.4|12000.4|788
1613653200000|2021-02-18 13:00:00|12012.9|12006.9|11983.4|11977.4|12013.9|12007.9|11981.4|11975.4|1028
1613656800000|2021-02-18 14:00:00|11983.9|11977.9|11949.4|11943.4|11983.9|11977.9|11938.9|11932.9|2629
1613660400000|2021-02-18 15:00:00|11948.9|11942.9|11918.4|11912.4|11951.4|11945.4|11891.9|11885.9|3018
1613664000000|2021-02-18 16:00:00|11919.4|11913.4|11909.4|11903.4|11947.4|11941.4|11903.4|11897.4|2127
1613667600000|2021-02-18 17:00:00|11910.4|11904.4|11931.4|11925.4|11936.4|11930.4|11905.4|11899.4|1099
1613671200000|2021-02-18 18:00:00|11930.4|11924.4|11962.6|11939.2|11962.6|11950.4|11920.4|11914.4|1355
1613674800000|2021-02-18 19:00:00|11962.8|11939.4|11989.6|11966.2|11989.6|11966.2|11962.5|11939.1|0
1613678400000|2021-02-18 20:00:00|11989.5|11966.1|12005.4|11982|12006|11982.6|11986.8|11963.4|0
1613682000000|2021-02-18 21:00:00|12006|11982.6|12004.5|11981.1|12011.2|11987.8|12000.7|11977.3|0
1613685600000|2021-02-18 22:00:00|12003.2|11979.8|12005.4|11982|12005.7|11982.3|12003.1|11979.7|0
1613689200000|2021-02-18 23:00:00|12003.9|11980.5|11993.6|11970.2|12010.5|11987.1|11989.3|11965.9|0
1613692800000|2021-02-19 00:00:00|11993|11969.6|12005|11981.6|12006.9|11983.5|11991.2|11967.8|0
1613696400000|2021-02-19 01:00:00|12005.8|11982.4|11964.4|11958.4|12015.8|11993.4|11863.4|11857.4|17289
1613700000000|2021-02-19 02:00:00|11963.4|11957.4|11832.5|11826.5|11973.4|11967.4|11828.5|11822.5|19144
1613703600000|2021-02-19 03:00:00|11833.5|11827.5|11934.5|11928.5|11938.5|11932.5|11831.5|11825.5|9368
1613707200000|2021-02-19 04:00:00|11940.5|11917.1|11954.5|11931.1|11959.1|11935.7|11940.5|11917.1|13
1613710800000|2021-02-19 05:00:00|11953.4|11930|12016.5|12010.5|12019.5|12013.5|11941.5|11930|10658
1613714400000|2021-02-19 06:00:00|12017.5|12011.5|12044.5|12038.5|12045.5|12039.5|12000.5|11994.5|8419
1613718000000|2021-02-19 07:00:00|12043.5|12037.5|12084.5|12078.5|12108.5|12102.5|12030.5|12024.5|10708
1613721600000|2021-02-19 08:00:00|12083.5|12077.5|12096|12072.6|12099.8|12091.5|12065.5|12042.3|7001
1613725200000|2021-02-19 09:00:00|12097.6|12074.2|12112.5|12106.5|12129.5|12123.5|12073.5|12063.1|1829
1613728800000|2021-02-19 10:00:00|12112|12106|12126.5|12120.5|12129|12123|12097|12091|1368
1613732400000|2021-02-19 11:00:00|12127.5|12121.5|12113.5|12107.5|12128|12122|12106|12100|897
1613736000000|2021-02-19 12:00:00|12113|12107|12130.5|12124.5|12136.5|12130.5|12113|12107|411
1613739600000|2021-02-19 13:00:00|12131|12125|12148.5|12142.5|12149.5|12143.5|12127|12121|714
1613743200000|2021-02-19 14:00:00|12148|12142|12153.5|12147.5|12162|12156|12139|12133|2992
1613746800000|2021-02-19 15:00:00|12154.5|12148.5|12171.5|12165.5|12173|12167|12139|12133|1800
1613750400000|2021-02-19 16:00:00|12172.5|12166.5|12171.5|12165.5|12185.5|12179.5|12169.5|12163.5|1858
1613754000000|2021-02-19 17:00:00|12169.5|12163.5|12133.5|12127.5|12172.5|12166.5|12116.5|12110.5|1605
1613757600000|2021-02-19 18:00:00|12132.5|12126.5|12146.3|12122.9|12146.3|12134.5|12114.5|12108.5|1045
1613761200000|2021-02-19 19:00:00|12147|12123.6|12147.9|12124.5|12150.6|12127.2|12126|12102.6|0
1613764800000|2021-02-19 20:00:00|12147.8|12124.4|12141.9|12118.5|12156.6|12133.2|12131.6|12108.2|0
1613768400000|2021-02-19 21:00:00|12141.3|12117.9|12131.6|12108.2|12142.4|12119|12126.4|12103|0
1613948400000|2021-02-21 23:00:00|12148.6|12125.2|12152.1|12128.7|12166.8|12143.4|12130.9|12107.5|0
1613952000000|2021-02-22 00:00:00|12152.6|12129.2|12166.4|12143|12173.3|12149.9|12149.5|12126.1|0
1613955600000|2021-02-22 01:00:00|12166.2|12142.8|12077.7|12071.7|12246.5|12240.5|12061.5|12055.5|30777
1613959200000|2021-02-22 02:00:00|12078.7|12072.7|12052.7|12046.7|12149.7|12143.7|12036.7|12030.7|18573
1613962800000|2021-02-22 03:00:00|12053.7|12047.7|12079.7|12073.7|12087.7|12081.7|12039.7|12033.7|11628
1613966400000|2021-02-22 04:00:00|12090|12066.6|12091.2|12067.8|12101|12077.6|12087.7|12064.3|0
1613970000000|2021-02-22 05:00:00|12090.7|12067.3|11959.7|11953.7|12090.7|12078.7|11935.7|11929.7|18189
1613973600000|2021-02-22 06:00:00|11960.7|11954.7|11958.7|11952.7|12022.7|12016.7|11931.7|11925.7|13179
1613977200000|2021-02-22 07:00:00|11959.7|11953.7|11868.7|11862.7|11976.7|11970.7|11866.7|11860.7|19123
1613980800000|2021-02-22 08:00:00|11869.7|11863.7|11839.4|11816|11877.7|11871.7|11805.7|11799.7|26448
1613984400000|2021-02-22 09:00:00|11839.9|11816.5|11837.7|11831.7|11870.8|11847.4|11816.7|11810.7|5866
1613988000000|2021-02-22 10:00:00|11838.2|11832.2|11842.2|11836.2|11851.2|11845.2|11833.2|11827.2|2531
1613991600000|2021-02-22 11:00:00|11842.7|11836.7|11841.7|11835.7|11858.2|11852.2|11837.7|11831.7|1353
1613995200000|2021-02-22 12:00:00|11842.2|11836.2|11838.2|11832.2|11851.7|11845.7|11823.2|11817.2|706
1613998800000|2021-02-22 13:00:00|11838.7|11832.7|11850.2|11844.2|11856.7|11850.7|11819.2|11813.2|2193
1614002400000|2021-02-22 14:00:00|11850.7|11844.7|11872.7|11866.7|11873.7|11867.7|11821.7|11815.7|5898
1614006000000|2021-02-22 15:00:00|11873.2|11867.2|11851.7|11845.7|11888.2|11882.2|11844.7|11838.7|2420
1614009600000|2021-02-22 16:00:00|11853.7|11847.7|11868.7|11862.7|11880.7|11874.7|11844.7|11838.7|1649
1614013200000|2021-02-22 17:00:00|11869.7|11863.7|11872.7|11866.7|11879.7|11873.7|11857.7|11851.7|990
1614016800000|2021-02-22 18:00:00|11873.7|11867.7|11887.9|11864.5|11888|11881.7|11864.7|11858.7|844
1614020400000|2021-02-22 19:00:00|11888|11864.6|11885.6|11862.2|11890.2|11866.8|11870.2|11846.8|0
1614024000000|2021-02-22 20:00:00|11885.5|11862.1|11821.8|11798.4|11886.4|11863|11811.3|11787.9|0
1614027600000|2021-02-22 21:00:00|11821.3|11797.9|11830.3|11806.9|11833.1|11809.7|11819.2|11795.8|0
1614031200000|2021-02-22 22:00:00|11829|11805.6|11828.4|11805|11829.6|11806.2|11826.1|11802.7|0
1614034800000|2021-02-22 23:00:00|11832.1|11808.7|11833.5|11810.1|11843.9|11820.5|11830.8|11807.4|0
1614038400000|2021-02-23 00:00:00|11833.8|11810.4|11815.6|11792.2|11835.6|11812.2|11811.9|11788.5|0
1614042000000|2021-02-23 01:00:00|11816.4|11793|11892.7|11886.7|11910.7|11904.7|11767.7|11761.7|30423
1614045600000|2021-02-23 02:00:00|11891.7|11885.7|11928.8|11922.8|11962.8|11956.8|11858.8|11852.8|29435
1614049200000|2021-02-23 03:00:00|11926.8|11920.8|11942.8|11936.8|11947.8|11941.8|11901.8|11895.8|25862
1614052800000|2021-02-23 04:00:00|11948.2|11924.8|11965.1|11941.7|11965.9|11942.5|11945.5|11922.1|9
1614056400000|2021-02-23 05:00:00|11966.2|11942.8|11954.8|11948.8|12026.8|12020.8|11953.8|11942.8|18310
1614060000000|2021-02-23 06:00:00|11955.8|11949.8|11920.8|11914.8|11966.8|11960.8|11889.8|11883.8|17970
1614063600000|2021-02-23 07:00:00|11922.8|11916.8|11930.8|11924.8|11944.8|11938.8|11900.8|11894.8|14411
1614067200000|2021-02-23 08:00:00|11929.8|11923.8|11894.8|11871.4|11929.8|11923.8|11879.8|11869.5|39847
1614070800000|2021-02-23 09:00:00|11894.6|11871.2|11833.8|11827.8|11895.4|11876.8|11827.8|11821.8|3014
1614074400000|2021-02-23 10:00:00|11834.8|11828.8|11808.8|11802.8|11838.3|11832.3|11784.3|11778.3|4296
1614078000000|2021-02-23 11:00:00|11808.3|11802.3|11820.8|11814.8|11823.8|11817.8|11791.8|11785.8|1990
1614081600000|2021-02-23 12:00:00|11821.3|11815.3|11836.8|11830.8|11839.3|11833.3|11820.8|11814.8|1305
1614085200000|2021-02-23 13:00:00|11836.3|11830.3|11819.8|11813.8|11837.3|11831.3|11812.8|11806.8|949
1614088800000|2021-02-23 14:00:00|11819.3|11813.3|11737.8|11731.8|11822.3|11816.3|11702.8|11696.8|5156
1614092400000|2021-02-23 15:00:00|11737.3|11731.3|11817.8|11811.8|11829.8|11823.8|11733.3|11727.3|3239
1614096000000|2021-02-23 16:00:00|11818.8|11812.8|11793.8|11787.8|11842.8|11836.8|11792.8|11786.8|2308
1614099600000|2021-02-23 17:00:00|11789.8|11783.8|11791.8|11785.8|11833.8|11827.8|11784.8|11778.8|1323
1614103200000|2021-02-23 18:00:00|11793.8|11787.8|11846.1|11822.7|11846.6|11830.8|11786.8|11780.8|791
1614106800000|2021-02-23 19:00:00|11846|11822.6|11890.3|11866.9|11891.7|11868.3|11840.4|11817|0
1614110400000|2021-02-23 20:00:00|11890.4|11867|11898.1|11874.7|11948.3|11924.9|11885.1|11861.7|0
1614114000000|2021-02-23 21:00:00|11898.7|11875.3|11894.4|11871|11906.7|11883.3|11887.7|11864.3|0
1614117600000|2021-02-23 22:00:00|11894.3|11870.9|11894.8|11871.4|11896.5|11873.1|11891.5|11868.1|0
1614121200000|2021-02-23 23:00:00|11895.1|11871.7|11888.5|11865.1|11901.4|11878|11871.9|11848.5|0
1614124800000|2021-02-24 00:00:00|11889.1|11865.7|11891.2|11867.8|11899|11875.6|11878.9|11855.5|0
1614128400000|2021-02-24 01:00:00|11891.5|11868.1|11901.8|11895.8|11983.8|11977.8|11877.8|11867|23729
1614132000000|2021-02-24 02:00:00|11899.8|11893.8|11728.8|11722.8|11911.8|11905.8|11663.8|11657.8|30088
1614135600000|2021-02-24 03:00:00|11727.8|11721.8|11651.8|11645.8|11773.8|11767.8|11562.8|11556.8|19950
1614139200000|2021-02-24 04:00:00|11654.7|11631.3|11638.4|11615|11667.3|11643.9|11638.1|11614.7|1
1614142800000|2021-02-24 05:00:00|11636|11612.6|11514.8|11508.8|11636|11618.8|11507.8|11501.8|16910
1614146400000|2021-02-24 06:00:00|11515.8|11509.8|11489.8|11483.8|11566.8|11560.8|11418.8|11412.8|17488
1614150000000|2021-02-24 07:00:00|11490.8|11484.8|11507.8|11501.8|11538.8|11532.8|11484.8|11478.8|19723
1614153600000|2021-02-24 08:00:00|11509.8|11503.8|11517.8|11494.4|11524.8|11518.8|11490.3|11466.9|21432
1614157200000|2021-02-24 09:00:00|11518|11494.6|11560.8|11554.8|11563.8|11557.8|11498.6|11475.2|3709
1614160800000|2021-02-24 10:00:00|11558.8|11552.8|11550.3|11544.3|11571.3|11565.3|11549.3|11543.3|1438
1614164400000|2021-02-24 11:00:00|11550.8|11544.8|11563.3|11557.3|11566.3|11560.3|11545.3|11539.3|468
1614168000000|2021-02-24 12:00:00|11562.8|11556.8|11587.8|11581.8|11599.8|11593.8|11561.8|11555.8|1763
1614171600000|2021-02-24 13:00:00|11588.3|11582.3|11519.8|11513.8|11588.8|11582.8|11509.8|11503.8|1183
1614175200000|2021-02-24 14:00:00|11518.8|11512.8|11490.3|11484.3|11530.8|11524.8|11481.3|11475.3|2314
1614178800000|2021-02-24 15:00:00|11489.8|11483.8|11541.8|11535.8|11544.3|11538.3|11455.3|11449.3|2216
1614182400000|2021-02-24 16:00:00|11540.8|11534.8|11563.8|11557.8|11571.8|11565.8|11539.8|11533.8|2010
1614186000000|2021-02-24 17:00:00|11565.8|11559.8|11578.8|11572.8|11586.8|11580.8|11565.8|11559.8|1250
1614189600000|2021-02-24 18:00:00|11577.8|11571.8|11606.4|11583|11606.4|11594.8|11564.8|11558.8|823
1614193200000|2021-02-24 19:00:00|11606.5|11583.1|11597.6|11574.2|11608.4|11585|11591.4|11568|0
1614196800000|2021-02-24 20:00:00|11597.7|11574.3|11622.7|11599.3|11630.1|11606.7|11597.4|11574|0
1614200400000|2021-02-24 21:00:00|11623.2|11599.8|11629.7|11606.3|11638.4|11615|11622.2|11598.8|0
1614204000000|2021-02-24 22:00:00|11630.3|11606.9|11625.2|11601.8|11630.3|11606.9|11625|11601.6|0
1614207600000|2021-02-24 23:00:00|11628.5|11605.1|11649.7|11626.3|11652.3|11628.9|11624.7|11601.3|0
1614211200000|2021-02-25 00:00:00|11649.1|11625.7|11642.4|11619|11650.2|11626.8|11632|11608.6|0
1614214800000|2021-02-25 01:00:00|11642.7|11619.3|11589.5|11583.5|11671.5|11665.5|11581.5|11575.5|23940
1614218400000|2021-02-25 02:00:00|11591.5|11585.5|11767.5|11761.5|11806.5|11800.5|11586.5|11580.5|23211
1614222000000|2021-02-25 03:00:00|11768.5|11762.5|11798.5|11792.5|11828.5|11822.5|11745.5|11739.5|14252
1614225600000|2021-02-25 04:00:00|11805.2|11781.8|11809|11785.6|11814.6|11791.2|11802.3|11778.9|5
1614229200000|2021-02-25 05:00:00|11808.5|11785.1|11806.5|11800.5|11858.5|11852.5|11777.5|11771.5|12583
1614232800000|2021-02-25 06:00:00|11807.5|11801.5|11751.5|11745.5|11820.5|11814.5|11729.5|11723.5|14167
1614236400000|2021-02-25 07:00:00|11752.5|11746.5|11721.5|11715.5|11758.5|11752.5|11707.5|11701.5|10655
1614240000000|2021-02-25 08:00:00|11720.5|11714.5|11698.3|11674.9|11727.5|11721.5|11677.5|11669.7|8520
1614243600000|2021-02-25 09:00:00|11698.6|11675.2|11701.5|11695.5|11715.5|11709.5|11675.5|11662.9|2130
1614247200000|2021-02-25 10:00:00|11701|11695|11725.5|11719.5|11727|11721|11688.5|11682.5|1561
1614250800000|2021-02-25 11:00:00|11726|11720|11676.5|11670.5|11731|11725|11666|11660|1490
1614254400000|2021-02-25 12:00:00|11677.5|11671.5|11671.5|11665.5|11689.5|11683.5|11663.5|11657.5|709
1614258000000|2021-02-25 13:00:00|11671|11665|11677|11671|11696|11690|11663|11657|661
1614261600000|2021-02-25 14:00:00|11676.5|11670.5|11686.5|11680.5|11696|11690|11655|11649|2539
1614265200000|2021-02-25 15:00:00|11686|11680|11630.5|11624.5|11691.5|11685.5|11616.5|11610.5|4191
1614268800000|2021-02-25 16:00:00|11629.5|11623.5|11599.5|11593.5|11651.5|11645.5|11592.5|11586.5|3218
1614272400000|2021-02-25 17:00:00|11598.5|11592.5|11526.5|11520.5|11607.5|11601.5|11522.5|11516.5|3093
1614276000000|2021-02-25 18:00:00|11524.5|11518.5|11538.2|11514.8|11541.5|11535.5|11484.5|11478.5|3569
1614279600000|2021-02-25 19:00:00|11538|11514.6|11543.6|11520.2|11603.6|11580.2|11532.6|11509.2|0
1614283200000|2021-02-25 20:00:00|11543.4|11520|11492.8|11469.4|11551.9|11528.5|11478.6|11455.2|0
1614286800000|2021-02-25 21:00:00|11491.8|11468.4|11483.5|11460.1|11523.1|11499.7|11478.5|11455.1|3
1614290400000|2021-02-25 22:00:00|11483.4|11460|11483.4|11460|11484.8|11461.4|11480.7|11457.3|0
1614294000000|2021-02-25 23:00:00|11487.5|11464.1|11502.9|11479.5|11534.4|11511|11468.8|11445.4|0
1614297600000|2021-02-26 00:00:00|11501.9|11478.5|11468.1|11444.7|11514.2|11490.8|11429.7|11406.3|0
1614301200000|2021-02-26 01:00:00|11467.3|11443.9|11437.6|11431.6|11494.1|11470.7|11329.6|11323.6|27308
1614304800000|2021-02-26 02:00:00|11439.6|11433.6|11421.6|11415.6|11522.6|11516.6|11417.6|11411.6|17236
1614308400000|2021-02-26 03:00:00|11420.6|11414.6|11397.6|11391.6|11455.6|11449.6|11379.6|11373.6|8761
1614312000000|2021-02-26 04:00:00|11401.1|11377.7|11374.9|11351.5|11409.7|11386.3|11366.8|11343.4|0
1614315600000|2021-02-26 05:00:00|11375.3|11351.9|11308.6|11302.6|11399.6|11393.6|11286.6|11280.6|13495
1614319200000|2021-02-26 06:00:00|11307.6|11301.6|11286.6|11280.6|11358.6|11352.6|11275.6|11269.6|12531
1614322800000|2021-02-26 07:00:00|11285.6|11279.6|11253.6|11247.6|11307.6|11301.6|11241.6|11235.6|17156
1614326400000|2021-02-26 08:00:00|11251.6|11245.6|11318.2|11294.8|11324.8|11301.4|11234.6|11228.6|21892
1614330000000|2021-02-26 09:00:00|11318.1|11294.7|11269.6|11263.6|11322.9|11316.6|11258.6|11252.6|3257
1614333600000|2021-02-26 10:00:00|11269.1|11263.1|11235.6|11229.6|11284.6|11278.6|11235.6|11229.6|1587
1614337200000|2021-02-26 11:00:00|11235.1|11229.1|11223.6|11217.6|11267.1|11261.1|11193.6|11187.6|2067
1614340800000|2021-02-26 12:00:00|11224.1|11218.1|11256.6|11250.6|11280.6|11274.6|11219.6|11213.6|1942
1614344400000|2021-02-26 13:00:00|11257.1|11251.1|11322.6|11316.6|11322.6|11316.6|11247.6|11241.6|1965
1614348000000|2021-02-26 14:00:00|11323.1|11317.1|11276.6|11270.6|11336.3|11330.3|11270.6|11264.6|5321
1614351600000|2021-02-26 15:00:00|11275.1|11269.1|11312.6|11306.6|11326.1|11320.1|11236.6|11230.6|4893
1614355200000|2021-02-26 16:00:00|11316.6|11310.6|11310.6|11304.6|11344.6|11338.6|11286.6|11280.6|4430
1614358800000|2021-02-26 17:00:00|11314.6|11308.6|11323.6|11317.6|11357.6|11351.6|11304.6|11298.6|2630
1614362400000|2021-02-26 18:00:00|11322.6|11316.6|11322.8|11299.4|11346.6|11340.6|11299.6|11293.6|1399
1614366000000|2021-02-26 19:00:00|11322.9|11299.5|11344.9|11321.5|11351.7|11328.3|11302.7|11279.3|0
1614369600000|2021-02-26 20:00:00|11344.8|11321.4|11298.9|11275.5|11381.3|11357.9|11296.8|11273.4|0
1614373200000|2021-02-26 21:00:00|11297.3|11273.9|11310.1|11286.7|11313.9|11290.5|11266.8|11243.4|1
1614553200000|2021-02-28 23:00:00|11324.2|11300.8|11373.1|11349.7|11373.7|11350.3|11323.9|11300.5|0
1614556800000|2021-03-01 00:00:00|11373.6|11350.2|11391.8|11368.4|11393|11369.6|11368.5|11345.1|0
1614560400000|2021-03-01 01:00:00|11392|11368.6|11426.6|11420.6|11482.6|11476.6|11370.6|11364.5|18513
1614564000000|2021-03-01 02:00:00|11427.6|11421.6|11376.5|11370.5|11460.5|11454.5|11374.5|11368.5|14322
1614567600000|2021-03-01 03:00:00|11375.5|11369.5|11387.5|11381.5|11403.5|11397.5|11343.5|11337.5|8692
1614571200000|2021-03-01 04:00:00|11387.9|11364.5|11397.3|11373.9|11398.6|11375.2|11372.3|11348.9|0
1614574800000|2021-03-01 05:00:00|11386.5|11380.5|11411.5|11405.5|11414.5|11408.5|11369.5|11363.5|6984
1614578400000|2021-03-01 06:00:00|11412.5|11406.5|11423.5|11417.5|11435.5|11429.5|11400.5|11394.5|6886
1614582000000|2021-03-01 07:00:00|11422.5|11416.5|11425.5|11419.5|11450.5|11444.5|11414.5|11408.5|9757
1614585600000|2021-03-01 08:00:00|11424.5|11418.5|11423.3|11399.9|11434.9|11424.5|11400.5|11384.4|9129
1614589200000|2021-03-01 09:00:00|11423|11399.6|11390.5|11384.5|11432.1|11408.7|11384.5|11378.5|976
1614592800000|2021-03-01 10:00:00|11391|11385|11391.5|11385.5|11407.5|11401.5|11385|11379|567
1614596400000|2021-03-01 11:00:00|11392|11386|11382.5|11376.5|11395.5|11389.5|11376|11370|612
1614600000000|2021-03-01 12:00:00|11382|11376|11393.5|11387.5|11397.5|11391.5|11379.5|11373.5|577
1614603600000|2021-03-01 13:00:00|11393|11387|11410|11404|11415.5|11409.5|11392.5|11386.5|649
1614607200000|2021-03-01 14:00:00|11410.5|11404.5|11437.5|11431.5|11455.5|11449.5|11406.5|11400.5|3953
1614610800000|2021-03-01 15:00:00|11443|11437|11486.5|11480.5|11497|11491|11426|11420|3593
1614614400000|2021-03-01 16:00:00|11487.5|11481.5|11496.5|11490.5|11503.5|11497.5|11477.5|11471.5|2223
1614618000000|2021-03-01 17:00:00|11497.5|11491.5|11489.5|11483.5|11506.5|11500.5|11485.5|11479.5|1140
1614621600000|2021-03-01 18:00:00|11490.5|11484.5|11503.9|11480.5|11503.9|11486.5|11466.5|11460.5|1373
1614625200000|2021-03-01 19:00:00|11504|11480.6|11532.4|11509|11538|11514.6|11498|11474.6|0
1614628800000|2021-03-01 20:00:00|11532.6|11509.2|11514.3|11490.9|11538.4|11515|11502.4|11479|0
1614632400000|2021-03-01 21:00:00|11514.5|11491.1|11533.2|11509.8|11537.6|11514.2|11505.5|11482.1|0
1614636000000|2021-03-01 22:00:00|11532.8|11509.4|11535.3|11511.9|11535.4|11512|11532|11508.6|0
1614639600000|2021-03-01 23:00:00|11534.4|11511|11534.8|11511.4|11542|11518.6|11532.3|11508.9|0
1614643200000|2021-03-02 00:00:00|11534.5|11511.1|11529.7|11506.3|11542.9|11519.5|11525.3|11501.9|0
1614646800000|2021-03-02 01:00:00|11529.4|11506|11545.5|11539.5|11554.5|11548.5|11474.5|11468.5|16390
1614650400000|2021-03-02 02:00:00|11544.5|11538.5|11384.5|11378.5|11612.5|11606.5|11376.5|11370.5|20020
1614654000000|2021-03-02 03:00:00|11383.5|11377.5|11410.5|11404.5|11459.5|11453.5|11360.5|11354.5|10079
1614657600000|2021-03-02 04:00:00|11424.5|11401.1|11421.1|11397.7|11429.1|11405.7|11417.7|11394.3|1
1614661200000|2021-03-02 05:00:00|11419.8|11396.4|11310.5|11304.5|11419.8|11413.5|11290.5|11284.5|12951
1614664800000|2021-03-02 06:00:00|11308.5|11302.5|11390.5|11384.5|11418.5|11412.5|11295.5|11289.5|9887
1614668400000|2021-03-02 07:00:00|11389.5|11383.5|11325.5|11319.5|11390.5|11384.5|11323.5|11317.5|7192
1614672000000|2021-03-02 08:00:00|11327.5|11321.5|11339.2|11315.8|11384.2|11363.5|11315.5|11309.5|7265
1614675600000|2021-03-02 09:00:00|11339.5|11316.1|11356.5|11350.5|11367.5|11361.5|11316.5|11302.1|1513
1614679200000|2021-03-02 10:00:00|11357|11351|11361.5|11355.5|11371|11365|11350|11344|1062
1614682800000|2021-03-02 11:00:00|11361|11355|11360.5|11354.5|11368|11362|11351.5|11345.5|814
1614686400000|2021-03-02 12:00:00|11361|11355|11373|11367|11374.5|11368.5|11360|11354|706
1614690000000|2021-03-02 13:00:00|11372.5|11366.5|11376.5|11370.5|11378.5|11372.5|11358|11352|1029
1614693600000|2021-03-02 14:00:00|11377|11371|11384.5|11378.5|11395|11389|11347.5|11341.5|3230
1614697200000|2021-03-02 15:00:00|11383|11377|11361.5|11355.5|11391|11385|11330.5|11324.5|3137
1614700800000|2021-03-02 16:00:00|11358.5|11352.5|11347.5|11341.5|11361.5|11355.5|11328.5|11322.5|1995
1614704400000|2021-03-02 17:00:00|11349.5|11343.5|11364.5|11358.5|11374.5|11368.5|11343.5|11337.5|570
1614708000000|2021-03-02 18:00:00|11368.5|11362.5|11381.8|11358.4|11386.5|11380.5|11366.5|11358.4|661
1614711600000|2021-03-02 19:00:00|11381.9|11358.5|11380.5|11357.1|11387.8|11364.4|11362.6|11339.2|0
1614715200000|2021-03-02 20:00:00|11380.6|11357.2|11326.7|11303.3|11387|11363.6|11320.4|11297|0
1614718800000|2021-03-02 21:00:00|11326.2|11302.8|11323.6|11300.2|11339.5|11316.1|11321.8|11298.4|0
1614722400000|2021-03-02 22:00:00|11324|11300.6|11326|11302.6|11327.1|11303.7|11322.8|11299.4|0
1614726000000|2021-03-02 23:00:00|11327|11303.6|11344.6|11321.2|11348.7|11325.3|11325.9|11302.5|0
1614729600000|2021-03-03 00:00:00|11344.1|11320.7|11351.6|11328.2|11356.2|11332.8|11337.5|11314.1|0
1614733200000|2021-03-03 01:00:00|11351.4|11328|11460|11454|11485|11479|11341.7|11318.3|15209
1614736800000|2021-03-03 02:00:00|11462|11456|11532|11526|11547|11541|11452|11446|11088
1614740400000|2021-03-03 03:00:00|11530|11524|11537|11531|11558|11552|11524|11518|7910
1614744000000|2021-03-03 04:00:00|11547.7|11524.3|11552.9|11529.5|11557.3|11533.9|11545.9|11522.5|1
1614747600000|2021-03-03 05:00:00|11552.6|11529.2|11578|11572|11585|11579|11531|11525|8037
1614751200000|2021-03-03 06:00:00|11579|11573|11619|11613|11638|11632|11577|11571|9171
1614754800000|2021-03-03 07:00:00|11618|11612|11631|11625|11674|11668|11610|11604|11054
1614758400000|2021-03-03 08:00:00|11632|11626|11636.5|11613.1|11659|11653|11622|11608.8|8017
1614762000000|2021-03-03 09:00:00|11636.8|11613.4|11628|11622|11654.2|11637|11597|11591|2322
1614765600000|2021-03-03 10:00:00|11629|11623|11618.5|11612.5|11629.5|11623.5|11608.5|11602.5|987
1614769200000|2021-03-03 11:00:00|11619|11613|11604|11598|11619|11613|11601|11595|794
1614772800000|2021-03-03 12:00:00|11603.5|11597.5|11591.5|11585.5|11607|11601|11584|11578|882
1614776400000|2021-03-03 13:00:00|11592|11586|11527|11521|11592|11586|11517.5|11511.5|2918
1614780000000|2021-03-03 14:00:00|11526.5|11520.5|11517.5|11511.5|11554|11548|11504|11498|4175
1614783600000|2021-03-03 15:00:00|11517|11511|11497|11491|11525.5|11519.5|11476.5|11470.5|4516
1614787200000|2021-03-03 16:00:00|11496|11490|11500|11494|11524|11518|11495|11489|2836
1614790800000|2021-03-03 17:00:00|11501|11495|11481|11475|11513|11507|11478|11472|1851
1614794400000|2021-03-03 18:00:00|11480|11474|11479.9|11456.5|11503|11497|11474|11456.5|1710
1614798000000|2021-03-03 19:00:00|11480.1|11456.7|11480.8|11457.4|11485|11461.6|11434.6|11411.2|0
1614801600000|2021-03-03 20:00:00|11480.7|11457.3|11451.5|11428.1|11486.3|11462.9|11451|11427.6|0
1614805200000|2021-03-03 21:00:00|11451|11427.6|11446.9|11423.5|11457.1|11433.7|11443|11419.6|0
1614808800000|2021-03-03 22:00:00|11446.8|11423.4|11449.9|11426.5|11450.8|11427.4|11446.3|11422.9|0
1614812400000|2021-03-03 23:00:00|11453.8|11430.4|11410.9|11387.5|11457.2|11433.8|11410.4|11387|0
1614816000000|2021-03-04 00:00:00|11411.4|11388|11438.8|11415.4|11442.9|11419.5|11406.1|11382.7|0
1614819600000|2021-03-04 01:00:00|11439.1|11415.7|11499.2|11493.2|11499.2|11493.2|11416.2|11399.3|14866
1614823200000|2021-03-04 02:00:00|11500.2|11494.2|11332.2|11326.2|11515.2|11509.2|11326.2|11320.2|19332
1614826800000|2021-03-04 03:00:00|11333.2|11327.2|11307.2|11301.2|11346.2|11340.2|11293.2|11287.2|9951
1614830400000|2021-03-04 04:00:00|11318.3|11294.9|11344.4|11321|11345|11321.6|11299.3|11275.9|1
1614834000000|2021-03-04 05:00:00|11337.6|11314.2|11316.2|11310.2|11383.2|11377.2|11304.2|11298.2|11718
1614837600000|2021-03-04 06:00:00|11315.2|11309.2|11346.2|11340.2|11380.2|11374.2|11294.2|11288.2|10762
1614841200000|2021-03-04 07:00:00|11347.2|11341.2|11333.2|11327.2|11398.2|11392.2|11330.2|11324.2|11728
1614844800000|2021-03-04 08:00:00|11332.2|11326.2|11318.7|11295.3|11359.2|11353.2|11307.7|11284.3|13183
1614848400000|2021-03-04 09:00:00|11319|11295.6|11299.2|11293.2|11330.2|11324.2|11273.2|11267.2|1833
1614852000000|2021-03-04 10:00:00|11298.2|11292.2|11290.7|11284.7|11306.7|11300.7|11272.2|11266.2|1626
1614855600000|2021-03-04 11:00:00|11291.2|11285.2|11310.2|11304.2|11311.7|11305.7|11280.2|11274.2|1097
1614859200000|2021-03-04 12:00:00|11309.7|11303.7|11316.2|11310.2|11321.7|11315.7|11303.7|11297.7|1474
1614862800000|2021-03-04 13:00:00|11315.7|11309.7|11328.2|11322.2|11341.2|11335.2|11306.7|11300.7|1186
1614866400000|2021-03-04 14:00:00|11327.7|11321.7|11289.2|11283.2|11354.7|11348.7|11275.2|11269.2|4346
1614870000000|2021-03-04 15:00:00|11289.7|11283.7|11344.2|11338.2|11351.7|11345.7|11254.7|11248.7|6826
1614873600000|2021-03-04 16:00:00|11345.2|11339.2|11347.2|11341.2|11373.2|11367.2|11336.2|11330.2|3686
1614877200000|2021-03-04 17:00:00|11349.2|11343.2|11240.2|11234.2|11369.2|11363.2|11231.2|11225.2|3898
1614880800000|2021-03-04 18:00:00|11239.2|11233.2|11154.6|11131.2|11260.2|11254.2|11154.6|11131.2|3278
1614884400000|2021-03-04 19:00:00|11154.7|11131.3|11232.8|11209.4|11240.4|11217|11143.6|11120.2|0
1614888000000|2021-03-04 20:00:00|11232.7|11209.3|11220.6|11197.2|11237.1|11213.7|11181.4|11158|0
1614891600000|2021-03-04 21:00:00|11219.9|11196.5|11213.3|11189.9|11230.3|11206.9|11211.8|11188.4|0
1614895200000|2021-03-04 22:00:00|11213.6|11190.2|11207.5|11184.1|11215.2|11191.8|11206.5|11183.1|0
1614898800000|2021-03-04 23:00:00|11209.9|11186.5|11199|11175.6|11225.6|11202.2|11197.9|11174.5|0
1614902400000|2021-03-05 00:00:00|11197.9|11174.5|11167.2|11143.8|11201.8|11178.4|11164.4|11141|0
1614906000000|2021-03-05 01:00:00|11166.9|11143.5|11089.3|11083.3|11170.2|11164.2|11042.2|11036.2|20003
1614909600000|2021-03-05 02:00:00|11088.3|11082.3|11258.3|11252.3|11258.3|11252.3|11075.3|11069.3|16066
1614913200000|2021-03-05 03:00:00|11259.3|11253.3|11288.3|11282.3|11299.3|11293.3|11198.3|11192.3|10526
1614916800000|2021-03-05 04:00:00|11298.9|11275.5|11280|11256.6|11304.6|11281.2|11279.8|11256.4|0
1614920400000|2021-03-05 05:00:00|11275.5|11252.1|11392.3|11386.3|11407.3|11401.3|11218.3|11212.3|13910
1614924000000|2021-03-05 06:00:00|11393.3|11387.3|11355.3|11349.3|11398.3|11392.3|11302.3|11296.3|10252
1614927600000|2021-03-05 07:00:00|11354.3|11348.3|11302.3|11296.3|11356.3|11350.3|11297.3|11291.3|7052
1614931200000|2021-03-05 08:00:00|11303.3|11297.3|11290.2|11266.8|11307.3|11301.3|11249|11225.6|7325
1614934800000|2021-03-05 09:00:00|11288.6|11265.2|11272.3|11266.3|11299.4|11276|11255.3|11245|1526
1614938400000|2021-03-05 10:00:00|11273.8|11267.8|11274.3|11268.3|11288.8|11282.8|11261.3|11255.3|1030
1614942000000|2021-03-05 11:00:00|11273.8|11267.8|11293.3|11287.3|11309.3|11303.3|11271.8|11265.8|609
1614945600000|2021-03-05 12:00:00|11292.8|11286.8|11308.3|11302.3|11317.8|11311.8|11284.8|11278.8|630
1614949200000|2021-03-05 13:00:00|11309.3|11303.3|11322.3|11316.3|11345.8|11339.8|11251.8|11245.8|2112
1614952800000|2021-03-05 14:00:00|11322.8|11316.8|11284.8|11278.8|11360.8|11354.8|11258.3|11252.3|5552
1614956400000|2021-03-05 15:00:00|11284.3|11278.3|11219.3|11213.3|11315.8|11309.8|11214.3|11208.3|5118
1614960000000|2021-03-05 16:00:00|11220.3|11214.3|11199.3|11193.3|11221.3|11215.3|11162.3|11156.3|4928
1614963600000|2021-03-05 17:00:00|11197.3|11191.3|11259.3|11253.3|11264.3|11258.3|11197.3|11191.3|2558
1614967200000|2021-03-05 18:00:00|11258.3|11252.3|11295.7|11272.3|11302.3|11296.3|11243.3|11237.3|1965
1614970800000|2021-03-05 19:00:00|11295.8|11272.4|11339.1|11315.7|11340.3|11316.9|11267.3|11243.9|0
1614974400000|2021-03-05 20:00:00|11339.2|11315.8|11350.4|11327|11376.7|11353.3|11325.3|11301.9|0
1614978000000|2021-03-05 21:00:00|11349.8|11326.4|11355.3|11331.9|11360.2|11336.8|11346|11322.6|0
1615158000000|2021-03-07 23:00:00|11394.8|11371.4|11403.1|11379.7|11438|11414.6|11389.6|11366.2|0
1615161600000|2021-03-08 00:00:00|11403.3|11379.9|11397.4|11374|11403.8|11380.4|11366.5|11343.1|0
1615165200000|2021-03-08 01:00:00|11397.1|11373.7|11376.5|11370.5|11413.5|11407.5|11332.5|11326.5|16918
1615168800000|2021-03-08 02:00:00|11378.5|11372.5|11215.5|11209.5|11385.5|11379.5|11162.5|11156.5|18154
1615172400000|2021-03-08 03:00:00|11217.5|11211.5|11150.5|11144.5|11225.5|11219.5|11091.5|11085.5|12785
1615176000000|2021-03-08 04:00:00|11161.2|11137.8|11160.2|11136.8|11169.5|11146.1|11148.1|11124.7|0
1615179600000|2021-03-08 05:00:00|11159.1|11135.7|11150.5|11144.5|11173.5|11167.5|11080.5|11074.5|13115
1615183200000|2021-03-08 06:00:00|11149.5|11143.5|11081.5|11075.5|11197.5|11191.5|11061.5|11055.5|12805
1615186800000|2021-03-08 07:00:00|11079.5|11073.5|11013.5|11007.5|11110.5|11104.5|10991.5|10985.5|17138
1615190400000|2021-03-08 08:00:00|11015.5|11009.5|11047.7|11024.3|11051.8|11028.4|11001.5|10986.6|8559
1615194000000|2021-03-08 09:00:00|11048|11024.6|11005.5|10999.5|11048.8|11031.5|10982.5|10976.5|2984
1615197600000|2021-03-08 10:00:00|11005|10999|11019.5|11013.5|11022.5|11016.5|10994|10988|1560
1615201200000|2021-03-08 11:00:00|11020|11014|11027|11021|11033|11027|11001|10995|1765
1615204800000|2021-03-08 12:00:00|11027.5|11021.5|11030.5|11024.5|11045|11039|11018|11012|1207
1615208400000|2021-03-08 13:00:00|11030|11024|11091.5|11085.5|11092.5|11086.5|11021.5|11015.5|1616
1615212000000|2021-03-08 14:00:00|11092|11086|11079|11073|11115.5|11109.5|11041.5|11035.5|4342
1615215600000|2021-03-08 15:00:00|11079.5|11073.5|11124.5|11118.5|11147|11141|11063.5|11057.5|3900
1615219200000|2021-03-08 16:00:00|11127.5|11121.5|11056.5|11050.5|11137.5|11131.5|11056.5|11050.5|3544
1615222800000|2021-03-08 17:00:00|11057.5|11051.5|11102.5|11096.5|11129.5|11123.5|11055.5|11049.5|2267
1615226400000|2021-03-08 18:00:00|11103.5|11097.5|11079.9|11056.5|11130.5|11124.5|11079.9|11056.5|1368
1615230000000|2021-03-08 19:00:00|11079.7|11056.3|11097.8|11074.4|11122.6|11099.2|11078.5|11055.1|0
1615233600000|2021-03-08 20:00:00|11097.2|11073.8|11040|11016.6|11097.2|11073.8|11037.5|11014.1|0
1615237200000|2021-03-08 21:00:00|11040.6|11017.2|11060.5|11037.1|11068.9|11045.5|11038|11014.6|0
1615240800000|2021-03-08 22:00:00|11061|11037.6|11063.1|11039.7|11063.9|11040.5|11059.8|11036.4|0
1615244400000|2021-03-08 23:00:00|11065.4|11042|11084.8|11061.4|11093.5|11070.1|11062.3|11038.9|0
1615248000000|2021-03-09 00:00:00|11085|11061.6|11078|11054.6|11091.5|11068.1|11066.9|11043.5|0
1615251600000|2021-03-09 01:00:00|11078.3|11054.9|10901.5|10895.5|11124.5|11118.5|10869.5|10863.5|24146
1615255200000|2021-03-09 02:00:00|10903.5|10897.5|11076.6|11070.6|11109.5|11103.5|10891.5|10885.5|27126
1615258800000|2021-03-09 03:00:00|11075.6|11069.6|11088.6|11082.6|11138.6|11132.6|11054.6|11048.6|9539
1615262400000|2021-03-09 04:00:00|11101.1|11077.7|11096.6|11073.2|11108|11084.6|11086|11062.6|1
1615266000000|2021-03-09 05:00:00|11097.4|11074|11046.6|11040.6|11133.6|11127.6|11029.6|11023.6|20777
1615269600000|2021-03-09 06:00:00|11044.6|11038.6|10920.6|10914.6|11084.6|11078.6|10918.6|10912.6|21280
1615273200000|2021-03-09 07:00:00|10921.6|10915.6|10956.6|10950.6|10959.6|10953.6|10888.6|10882.6|15021
1615276800000|2021-03-09 08:00:00|10955.6|10949.6|11026.9|11003.5|11032|11018.6|10948.6|10942.6|10594
1615280400000|2021-03-09 09:00:00|11027.1|11003.7|11057.6|11051.6|11058.6|11052.6|11016.6|11001.5|2146
1615284000000|2021-03-09 10:00:00|11058.1|11052.1|11061.6|11055.6|11075.1|11069.1|11043.6|11037.6|2106
1615287600000|2021-03-09 11:00:00|11061.1|11055.1|11081.6|11075.6|11095.1|11089.1|11059.1|11053.1|1185
1615291200000|2021-03-09 12:00:00|11082.1|11076.1|11057.6|11051.6|11082.1|11076.1|11045.1|11039.1|1084
1615294800000|2021-03-09 13:00:00|11058.6|11052.6|11087.1|11081.1|11089.6|11083.6|11045.1|11039.1|1155
1615298400000|2021-03-09 14:00:00|11087.6|11081.6|11163.1|11157.1|11169.1|11163.1|11074.6|11068.6|6391
1615302000000|2021-03-09 15:00:00|11163.6|11157.6|11159.6|11153.6|11209.1|11203.1|11131.1|11125.1|5273
1615305600000|2021-03-09 16:00:00|11158.6|11152.6|11160.6|11154.6|11178.6|11172.6|11145.6|11139.6|2035
1615309200000|2021-03-09 17:00:00|11161.6|11155.6|11193.6|11187.6|11200.6|11194.6|11159.6|11153.6|1281
1615312800000|2021-03-09 18:00:00|11195.6|11189.6|11230.6|11207.2|11238.6|11232.6|11194.6|11188.6|1815
1615316400000|2021-03-09 19:00:00|11230.7|11207.3|11214.9|11191.5|11240.1|11216.7|11211.7|11188.3|0
1615320000000|2021-03-09 20:00:00|11215.6|11192.2|11178.2|11154.8|11234.1|11210.7|11171.8|11148.4|0
1615323600000|2021-03-09 21:00:00|11179.5|11156.1|11179.1|11155.7|11185.7|11162.3|11173.4|11150|0
1615327200000|2021-03-09 22:00:00|11178.9|11155.5|11185.9|11162.5|11186.2|11162.8|11177.5|11154.1|0
1615330800000|2021-03-09 23:00:00|11186|11162.6|11186.2|11162.8|11193|11169.6|11182.8|11159.4|0
1615334400000|2021-03-10 00:00:00|11185.7|11162.3|11169.7|11146.3|11186.2|11162.8|11168.9|11145.5|0
1615338000000|2021-03-10 01:00:00|11169.9|11146.5|11108.6|11102.6|11247.6|11241.6|11107.6|11101.6|21855
1615341600000|2021-03-10 02:00:00|11106.6|11100.6|11127.6|11121.6|11138.6|11132.6|11033.6|11027.6|16730
1615345200000|2021-03-10 03:00:00|11128.6|11122.6|11111.6|11105.6|11160.6|11154.6|11093.6|11087.6|7839
1615348800000|2021-03-10 04:00:00|11122.1|11098.7|11127|11103.6|11134.2|11110.8|11112.4|11089|0
1615352400000|2021-03-10 05:00:00|11126.9|11103.5|11031.6|11025.6|11132.6|11126.6|11004.6|10998.6|9326
1615356000000|2021-03-10 06:00:00|11030.6|11024.6|11018.6|11012.6|11061.6|11055.6|11002.6|10996.6|7052
1615359600000|2021-03-10 07:00:00|11019.6|11013.6|11041.6|11035.6|11071.6|11065.6|11006.6|11000.6|8416
1615363200000|2021-03-10 08:00:00|11041.5|11035.5|11067|11043.6|11069.1|11052.5|11017.5|11011.5|8062
1615366800000|2021-03-10 09:00:00|11066.8|11043.4|11077.5|11071.5|11086.5|11080.5|11059.3|11035.9|1114
1615370400000|2021-03-10 10:00:00|11078.5|11072.5|11051.5|11045.5|11086|11080|11051.5|11045.5|977
1615374000000|2021-03-10 11:00:00|11052|11046|11059|11053|11059|11053|11039.5|11033.5|905
1615377600000|2021-03-10 12:00:00|11059.5|11053.5|11058|11052|11073.5|11067.5|11051.5|11045.5|729
1615381200000|2021-03-10 13:00:00|11058.5|11052.5|11103.5|11097.5|11109.5|11103.5|11048|11042|1507
1615384800000|2021-03-10 14:00:00|11104|11098|11116.5|11110.5|11144.5|11138.5|11092.5|11086.5|4155
1615388400000|2021-03-10 15:00:00|11117|11111|11065.5|11059.5|11132|11126|11053.5|11047.5|3242
1615392000000|2021-03-10 16:00:00|11064.5|11058.5|11077.5|11071.5|11081.5|11075.5|11043.5|11037.5|2350
1615395600000|2021-03-10 17:00:00|11078.5|11072.5|11063.5|11057.5|11083.5|11077.5|11049.5|11043.5|1136
1615399200000|2021-03-10 18:00:00|11064.5|11058.5|11053.1|11029.7|11081.5|11075.5|11026.5|11020.5|2191
1615402800000|2021-03-10 19:00:00|11053|11029.6|11081.8|11058.4|11092.7|11069.3|11044|11020.6|0
1615406400000|2021-03-10 20:00:00|11081.9|11058.5|11071.9|11048.5|11085.2|11061.8|11061.1|11037.7|0
1615410000000|2021-03-10 21:00:00|11071.4|11048|11092.7|11069.3|11093|11069.6|11069.4|11046|0
1615413600000|2021-03-10 22:00:00|11091.5|11068.1|11092.4|11069|11093.3|11069.9|11091.5|11068.1|0
1615417200000|2021-03-10 23:00:00|11092.6|11069.2|11077.8|11054.4|11094.9|11071.5|11077.8|11054.4|0
1615420800000|2021-03-11 00:00:00|11078.3|11054.9|11070|11046.6|11082.8|11059.4|11063.6|11040.2|0
1615424400000|2021-03-11 01:00:00|11069.8|11046.4|11309.5|11303.5|11313.5|11307.5|11037.5|11031.5|19367
1615428000000|2021-03-11 02:00:00|11310.5|11304.5|11320.5|11314.5|11330.5|11324.5|11262.5|11256.5|13865
1615431600000|2021-03-11 03:00:00|11322.5|11316.5|11329.5|11323.5|11331.5|11325.5|11282.5|11276.5|7118
1615435200000|2021-03-11 04:00:00|11335.5|11312.1|11335.8|11312.4|11338.8|11315.4|11330.7|11307.3|11
1615438800000|2021-03-11 05:00:00|11328.5|11322.5|11281.5|11275.5|11344.5|11338.5|11280.5|11274.5|8668
1615442400000|2021-03-11 06:00:00|11280.5|11274.5|11304.5|11298.5|11304.5|11298.5|11215.5|11209.5|11238
1615446000000|2021-03-11 07:00:00|11305.5|11299.5|11320.5|11314.5|11351.5|11345.5|11290.5|11284.5|11250
1615449600000|2021-03-11 08:00:00|11322.5|11316.5|11330.8|11307.4|11333.5|11327.5|11299.5|11293.5|10158
1615453200000|2021-03-11 09:00:00|11331|11307.6|11337.5|11331.5|11357.5|11351.5|11321.5|11305.4|1932
1615456800000|2021-03-11 10:00:00|11337|11331|11330|11324|11341|11335|11323.5|11317.5|1132
1615460400000|2021-03-11 11:00:00|11330.5|11324.5|11322|11316|11334.5|11328.5|11312.5|11306.5|801
1615464000000|2021-03-11 12:00:00|11322.5|11316.5|11333.5|11327.5|11339.5|11333.5|11300|11294|1519
1615467600000|2021-03-11 13:00:00|11334|11328|11331|11325|11346|11340|11310.5|11304.5|1583
1615471200000|2021-03-11 14:00:00|11330|11324|11317|11311|11344|11338|11300|11294|2540
1615474800000|2021-03-11 15:00:00|11318.5|11312.5|11370.5|11364.5|11374|11368|11291|11285|3003
1615478400000|2021-03-11 16:00:00|11371.5|11365.5|11393.5|11387.5|11403.5|11397.5|11369.5|11363.5|3035
1615482000000|2021-03-11 17:00:00|11392.5|11386.5|11419.5|11413.5|11421.5|11415.5|11386.5|11380.5|2233
1615485600000|2021-03-11 18:00:00|11417.5|11411.5|11425.1|11401.7|11436.5|11430.5|11402.5|11396.5|1975
1615489200000|2021-03-11 19:00:00|11425.3|11401.9|11424.7|11401.3|11440.1|11416.7|11422.7|11399.3|0
1615492800000|2021-03-11 20:00:00|11424.6|11401.2|11431.9|11408.5|11440.2|11416.8|11420|11396.6|0
1615496400000|2021-03-11 21:00:00|11432.9|11409.5|11436.6|11413.2|11441.2|11417.8|11429.4|11406|6
1615500000000|2021-03-11 22:00:00|11437.2|11413.8|11441.5|11418.1|11441.5|11418.1|11436.9|11413.5|0
1615503600000|2021-03-11 23:00:00|11441.8|11418.4|11450.2|11426.8|11458.4|11435|11439.7|11416.3|0
1615507200000|2021-03-12 00:00:00|11450.7|11427.3|11452.6|11429.2|11458.9|11435.5|11446.2|11422.8|0
1615510800000|2021-03-12 01:00:00|11452.5|11429.1|11393.6|11387.6|11471.6|11465.6|11382.6|11376.6|18415
1615514400000|2021-03-12 02:00:00|11394.6|11388.6|11374.6|11368.6|11429.6|11423.6|11330.6|11324.6|17352
1615518000000|2021-03-12 03:00:00|11375.6|11369.6|11392.6|11386.6|11410.6|11404.6|11352.6|11346.6|8696
1615521600000|2021-03-12 04:00:00|11404.4|11381|11412.4|11389|11412.7|11389.3|11403.2|11379.8|2
1615525200000|2021-03-12 05:00:00|11400.6|11394.6|11360.6|11354.6|11430.6|11424.6|11336.6|11330.6|8956
1615528800000|2021-03-12 06:00:00|11361.6|11355.6|11321.6|11315.6|11380.6|11374.6|11311.6|11305.6|9152
1615532400000|2021-03-12 07:00:00|11320.6|11314.6|11154.6|11148.6|11322.6|11316.6|11152.6|11146.6|19161
1615536000000|2021-03-12 08:00:00|11155.6|11149.6|11151.4|11128|11172.6|11166.6|11136.2|11112.8|9372
1615539600000|2021-03-12 09:00:00|11150|11126.6|11133.6|11127.6|11165.6|11143.6|11120.6|11114.6|1859
1615543200000|2021-03-12 10:00:00|11134.6|11128.6|11131.1|11125.1|11144.1|11138.1|11113.1|11107.1|1152
1615546800000|2021-03-12 11:00:00|11131.6|11125.6|11115.1|11109.1|11131.6|11125.6|11111.1|11105.1|1125
1615550400000|2021-03-12 12:00:00|11114.6|11108.6|11152.6|11146.6|11153.1|11147.1|11114.6|11108.6|1274
1615554000000|2021-03-12 13:00:00|11153.1|11147.1|11128.1|11122.1|11161.1|11155.1|11120.6|11114.6|1244
1615557600000|2021-03-12 14:00:00|11128.6|11122.6|11147.6|11141.6|11148.1|11142.1|11097.1|11091.1|3214
1615561200000|2021-03-12 15:00:00|11148.1|11142.1|11123.6|11117.6|11150.1|11144.1|11088.1|11082.1|4038
1615564800000|2021-03-12 16:00:00|11124.6|11118.6|11160.6|11154.6|11174.6|11168.6|11112.6|11106.6|3343
1615568400000|2021-03-12 17:00:00|11164.6|11158.6|11151.6|11145.6|11181.6|11175.6|11150.6|11144.6|1219
1615572000000|2021-03-12 18:00:00|11149.6|11143.6|11164.7|11141.3|11164.7|11155.6|11143.6|11137.6|985
1615575600000|2021-03-12 19:00:00|11164.8|11141.4|11175.7|11152.3|11180.9|11157.5|11162.4|11139|0
1615579200000|2021-03-12 20:00:00|11175.8|11152.4|11197.2|11173.8|11199.6|11176.2|11170.3|11146.9|0
1615582800000|2021-03-12 21:00:00|11196.7|11173.3|11196.3|11172.9|11206.2|11182.8|11194|11170.6|0
1615586400000|2021-03-12 22:00:00|11196.4|11173|11196.4|11173|11196.4|11173|11196.4|11173|0
1615759200000|2021-03-14 22:00:00|11213.4|11190|11203.6|11180.2|11214.6|11191.2|11193.3|11169.9|0
1615762800000|2021-03-14 23:00:00|11203.4|11180|11213.6|11190.2|11218.6|11195.2|11202.7|11179.3|0
1615766400000|2021-03-15 00:00:00|11213.1|11189.7|11211.8|11188.4|11219.5|11196.1|11203.8|11180.4|0
1615770000000|2021-03-15 01:00:00|11212.6|11189.2|11267.8|11261.8|11286.8|11280.8|11128.8|11122.8|17732
1615773600000|2021-03-15 02:00:00|11265.8|11259.8|11211.8|11205.8|11331.8|11325.8|11203.8|11197.8|13840
1615777200000|2021-03-15 03:00:00|11207.8|11201.8|11214.8|11208.8|11249.8|11243.8|11186.8|11180.8|6696
1615780800000|2021-03-15 04:00:00|11226.9|11203.5|11226.8|11203.4|11229.5|11206.1|11220.1|11196.7|0
1615784400000|2021-03-15 05:00:00|11218.8|11212.8|11114.8|11108.8|11246.8|11240.8|11112.8|11106.8|12116
1615788000000|2021-03-15 06:00:00|11113.8|11107.8|11142.8|11136.8|11181.8|11175.8|11076.8|11070.8|11842
1615791600000|2021-03-15 07:00:00|11140.8|11134.8|11139.8|11133.8|11152.8|11146.8|11119.8|11113.8|6771
1615795200000|2021-03-15 08:00:00|11140.8|11134.8|11167.7|11144.3|11175.5|11153.8|11125.8|11119.8|6664
1615798800000|2021-03-15 09:00:00|11167.5|11144.1|11182.8|11176.8|11194.8|11188.8|11161.8|11140.9|1313
1615802400000|2021-03-15 10:00:00|11183.3|11177.3|11171.8|11165.8|11184.8|11178.8|11162.3|11156.3|829
1615806000000|2021-03-15 11:00:00|11171.3|11165.3|11152.8|11146.8|11176.3|11170.3|11152.3|11146.3|833
1615809600000|2021-03-15 12:00:00|11154.3|11148.3|11148.8|11142.8|11154.3|11148.3|11134.8|11128.8|1120
1615813200000|2021-03-15 13:00:00|11148.3|11142.3|11192.8|11186.8|11197.3|11191.3|11132.8|11126.8|2881
1615816800000|2021-03-15 14:00:00|11192.3|11186.3|11224.8|11218.8|11225.3|11219.3|11183.3|11177.3|2780
1615820400000|2021-03-15 15:00:00|11224.3|11218.3|11196.8|11190.8|11233.8|11227.8|11170.8|11164.8|2207
1615824000000|2021-03-15 16:00:00|11195.8|11189.8|11218.8|11212.8|11222.8|11216.8|11192.8|11186.8|1476
1615827600000|2021-03-15 17:00:00|11220.8|11214.8|11240.8|11234.8|11240.8|11234.8|11209.8|11203.8|1013
1615831200000|2021-03-15 18:00:00|11239.8|11233.8|11251.4|11228|11252.8|11246.8|11237.8|11228|1196
1615834800000|2021-03-15 19:00:00|11251.3|11227.9|11271.7|11248.3|11274.9|11251.5|11239.4|11216|0
1615838400000|2021-03-15 20:00:00|11271.5|11248.1|11266.6|11243.2|11275.7|11252.3|11265.5|11242.1|0
1615842000000|2021-03-15 21:00:00|11266.8|11243.4|11266.5|11243.1|11268.9|11245.5|11266.2|11242.8|0
1615845600000|2021-03-15 22:00:00|11269.3|11245.9|11257.2|11233.8|11269.3|11245.9|11255.2|11231.8|0
1615849200000|2021-03-15 23:00:00|11257.7|11234.3|11256|11232.6|11261.1|11237.7|11254.7|11231.3|0
1615852800000|2021-03-16 00:00:00|11256.5|11233.1|11258.5|11235.1|11261.9|11238.5|11252.3|11228.9|0
1615856400000|2021-03-16 01:00:00|11259.2|11235.8|11340.9|11334.9|11382.9|11376.9|11243.9|11235.3|17368
1615860000000|2021-03-16 02:00:00|11341.9|11335.9|11315.9|11309.9|11356.9|11350.9|11248.9|11242.9|11866
1615863600000|2021-03-16 03:00:00|11316.9|11310.9|11305.9|11299.9|11337.9|11331.9|11282.9|11276.9|6311
1615867200000|2021-03-16 04:00:00|11313.1|11289.7|11310.5|11287.1|11313.6|11290.2|11306|11282.6|0
1615870800000|2021-03-16 05:00:00|11310.9|11304.9|11306.9|11300.9|11340.9|11334.9|11286.9|11280.9|6569
1615874400000|2021-03-16 06:00:00|11308.9|11302.9|11319.9|11313.9|11321.9|11315.9|11268.9|11262.9|8143
1615878000000|2021-03-16 07:00:00|11320.9|11314.9|11318.9|11312.9|11336.9|11330.9|11306.9|11300.9|7969
1615881600000|2021-03-16 08:00:00|11317.9|11311.9|11297.4|11274|11323.9|11317.9|11289.9|11268.9|9743
1615885200000|2021-03-16 09:00:00|11297.3|11273.9|11301.9|11295.9|11312.9|11306.9|11293.9|11271.1|1226
1615888800000|2021-03-16 10:00:00|11302.4|11296.4|11324.9|11318.9|11324.9|11318.9|11297.9|11291.9|609
1615892400000|2021-03-16 11:00:00|11325.4|11319.4|11340.9|11334.9|11340.9|11334.9|11321.9|11315.9|565
1615896000000|2021-03-16 12:00:00|11341.4|11335.4|11332.9|11326.9|11351.4|11345.4|11332.4|11326.4|799
1615899600000|2021-03-16 13:00:00|11332.4|11326.4|11372.9|11366.9|11389.4|11383.4|11329.4|11323.4|3557
1615903200000|2021-03-16 14:00:00|11373.4|11367.4|11383.4|11377.4|11396.4|11390.4|11369.9|11363.9|2340
1615906800000|2021-03-16 15:00:00|11383.9|11377.9|11377.9|11371.9|11385.9|11379.9|11365.4|11359.4|1339
1615910400000|2021-03-16 16:00:00|11378.9|11372.9|11385.9|11379.9|11388.9|11382.9|11367.9|11361.9|1648
1615914000000|2021-03-16 17:00:00|11386.9|11380.9|11369.9|11363.9|11411.9|11405.9|11369.9|11363.9|1210
1615917600000|2021-03-16 18:00:00|11370.9|11364.9|11371.4|11348|11378.9|11372.9|11345.9|11339.9|1464
1615921200000|2021-03-16 19:00:00|11371.6|11348.2|11392.7|11369.3|11399|11375.6|11365.5|11342.1|0
1615924800000|2021-03-16 20:00:00|11393|11369.6|11399.7|11376.3|11403|11379.6|11390.2|11366.8|0
1615928400000|2021-03-16 21:00:00|11398.3|11374.9|11395.9|11372.5|11398.8|11375.4|11394|11370.6|0
1615932000000|2021-03-16 22:00:00|11399.3|11375.9|11402.8|11379.4|11405.6|11382.2|11399.3|11375.9|0
1615935600000|2021-03-16 23:00:00|11402.3|11378.9|11394.8|11371.4|11405.3|11381.9|11394.3|11370.9|0
1615939200000|2021-03-17 00:00:00|11395|11371.6|11391.5|11368.1|11398.6|11375.2|11385.6|11362.2|0
1615942800000|2021-03-17 01:00:00|11391.6|11368.2|11379|11373|11397.1|11384|11238|11232|15487
1615946400000|2021-03-17 02:00:00|11380|11374|11351|11345|11426|11420|11329|11323|13441
1615950000000|2021-03-17 03:00:00|11350|11344|11342|11336|11355|11349|11310|11304|5035
1615953600000|2021-03-17 04:00:00|11347.5|11324.1|11350.6|11327.2|11350.6|11327.2|11345|11321.6|0
1615957200000|2021-03-17 05:00:00|11340|11334|11332|11326|11349|11343|11277|11271|8033
1615960800000|2021-03-17 06:00:00|11331|11325|11338|11332|11353|11347|11305|11299|5257
1615964400000|2021-03-17 07:00:00|11339|11333|11342|11336|11358|11352|11329|11323|4282
1615968000000|2021-03-17 08:00:00|11343|11337|11347.2|11323.8|11359|11353|11335|11321.4|5096
1615971600000|2021-03-17 09:00:00|11347.4|11324|11337|11331|11349.4|11342|11332|11316.4|642
1615975200000|2021-03-17 10:00:00|11336.5|11330.5|11321.5|11315.5|11345.5|11339.5|11321|11315|737
1615978800000|2021-03-17 11:00:00|11322|11316|11297|11291|11323.5|11317.5|11292.5|11286.5|1054
1615982400000|2021-03-17 12:00:00|11296.5|11290.5|11306.5|11300.5|11308.5|11302.5|11286.5|11280.5|876
1615986000000|2021-03-17 13:00:00|11306|11300|11293|11287|11318.5|11312.5|11290.5|11284.5|2603
1615989600000|2021-03-17 14:00:00|11293.5|11287.5|11297|11291|11311.5|11305.5|11278.5|11272.5|2827
1615993200000|2021-03-17 15:00:00|11296.5|11290.5|11292|11286|11312|11306|11286|11280|1698
1615996800000|2021-03-17 16:00:00|11293|11287|11302|11296|11324|11318|11292|11286|1708
1616000400000|2021-03-17 17:00:00|11300|11294|11314|11308|11324|11318|11299|11293|975
1616004000000|2021-03-17 18:00:00|11318|11312|11421.5|11398.1|11432|11426|11318|11312|4274
1616007600000|2021-03-17 19:00:00|11421.4|11398|11416|11392.6|11438.4|11415|11395.3|11371.9|0
1616011200000|2021-03-17 20:00:00|11415.8|11392.4|11416.6|11393.2|11423.1|11399.7|11413.6|11390.2|0
1616014800000|2021-03-17 21:00:00|11417.6|11394.2|11417.7|11394.3|11418.9|11395.5|11416.4|11393|0
1616018400000|2021-03-17 22:00:00|11418.5|11395.1|11427.7|11404.3|11433.4|11410|11418|11394.6|0
1616022000000|2021-03-17 23:00:00|11428.2|11404.8|11440.6|11417.2|11442.3|11418.9|11424.7|11401.3|0
1616025600000|2021-03-18 00:00:00|11441.1|11417.7|11462.7|11439.3|11462.9|11439.5|11440|11416.6|0
1616029200000|2021-03-18 01:00:00|11462.9|11439.5|11524|11518|11554|11548|11454|11433.3|16551
1616032800000|2021-03-18 02:00:00|11525|11519|11559|11553|11560|11554|11453|11447|12984
1616036400000|2021-03-18 03:00:00|11560|11554|11498|11492|11564|11558|11472|11466|8497
1616040000000|2021-03-18 04:00:00|11508.5|11485.1|11515.2|11491.8|11517.2|11493.8|11504.4|11481|2
1616043600000|2021-03-18 05:00:00|11500|11494|11503|11497|11518|11512|11468|11462|7055
1616047200000|2021-03-18 06:00:00|11504|11498|11539|11533|11549|11543|11487|11481|5819
1616050800000|2021-03-18 07:00:00|11540|11534|11442|11436|11542|11536|11424|11418|13287
1616054400000|2021-03-18 08:00:00|11444|11438|11440.9|11417.5|11471.9|11459|11432.3|11408.9|8264
1616058000000|2021-03-18 09:00:00|11440.7|11417.3|11445|11439|11455|11449|11423|11415|1367
1616061600000|2021-03-18 10:00:00|11445.5|11439.5|11435|11429|11447|11441|11426.5|11420.5|1654
1616065200000|2021-03-18 11:00:00|11435.5|11429.5|11411.5|11405.5|11439.5|11433.5|11396|11390|1749
1616068800000|2021-03-18 12:00:00|11411|11405|11424.5|11418.5|11428|11422|11400.5|11394.5|1407
1616072400000|2021-03-18 13:00:00|11424|11418|11384|11378|11427.5|11421.5|11365.5|11359.5|4513
1616076000000|2021-03-18 14:00:00|11383.5|11377.5|11388|11382|11408|11402|11368|11362|3074
1616079600000|2021-03-18 15:00:00|11388.5|11382.5|11402|11396|11405|11399|11383|11377|1488
1616083200000|2021-03-18 16:00:00|11403|11397|11368|11362|11417|11411|11368|11362|986
1616086800000|2021-03-18 17:00:00|11369|11363|11384|11378|11386|11380|11366|11360|644
1616090400000|2021-03-18 18:00:00|11383|11377|11346.7|11323.3|11383|11377|11328|11322|1481
1616094000000|2021-03-18 19:00:00|11347.4|11324|11308.2|11284.8|11349|11325.6|11305.2|11281.8|0
1616097600000|2021-03-18 20:00:00|11309|11285.6|11317.2|11293.8|11331.9|11308.5|11308.2|11284.8|3
1616101200000|2021-03-18 21:00:00|11317.5|11294.1|11319.6|11296.2|11321.5|11298.1|11316.1|11292.7|0
1616104800000|2021-03-18 22:00:00|11319.5|11296.1|11308.1|11284.7|11328.7|11305.3|11308.1|11284.7|0
1616108400000|2021-03-18 23:00:00|11307.6|11284.2|11316.2|11292.8|11320.8|11297.4|11306.6|11283.2|0
1616112000000|2021-03-19 00:00:00|11315.9|11292.5|11330.9|11307.5|11332.7|11309.3|11313.1|11289.7|0
1616115600000|2021-03-19 01:00:00|11331.2|11307.8|11352.1|11346.1|11377.1|11371.1|11277.1|11271.1|17589
1616119200000|2021-03-19 02:00:00|11355.1|11349.1|11271.1|11265.1|11356.1|11350.1|11248.1|11242.1|14546
1616122800000|2021-03-19 03:00:00|11273.1|11267.1|11259.1|11253.1|11297.1|11291.1|11253.1|11247.1|7002
1616126400000|2021-03-19 04:00:00|11266.3|11242.9|11278.7|11255.3|11281.2|11257.8|11263.7|11240.3|0
1616130000000|2021-03-19 05:00:00|11278.9|11255.5|11200.1|11194.1|11297.1|11291.1|11179.1|11173.1|12769
1616133600000|2021-03-19 06:00:00|11198.1|11192.1|11206.1|11200.1|11210.1|11204.1|11156.1|11150.1|12267
1616137200000|2021-03-19 07:00:00|11207.1|11201.1|11238.1|11232.1|11245.1|11239.1|11192.1|11186.1|11761
1616140800000|2021-03-19 08:00:00|11237.1|11231.1|11263.6|11240.2|11275.1|11269.1|11230.1|11224.1|19828
1616144400000|2021-03-19 09:00:00|11263.9|11240.5|11248.1|11242.1|11268.1|11262.1|11241.1|11231.8|1498
1616148000000|2021-03-19 10:00:00|11248.6|11242.6|11254.1|11248.1|11257.6|11251.6|11231.1|11225.1|1440
1616151600000|2021-03-19 11:00:00|11253.6|11247.6|11253.1|11247.1|11257.1|11251.1|11232.6|11226.6|799
1616155200000|2021-03-19 12:00:00|11252.6|11246.6|11263.1|11257.1|11270.6|11264.6|11252.6|11246.6|1128
1616158800000|2021-03-19 13:00:00|11262.6|11256.6|11259.1|11253.1|11271.1|11265.1|11208.6|11202.6|5759
1616162400000|2021-03-19 14:00:00|11258.6|11252.6|11300.1|11294.1|11300.6|11294.6|11225.1|11219.1|3432
1616166000000|2021-03-19 15:00:00|11299.6|11293.6|11317.1|11311.1|11320.6|11314.6|11274.1|11268.1|2639
1616169600000|2021-03-19 16:00:00|11318.1|11312.1|11329.1|11323.1|11330.1|11324.1|11311.1|11305.1|1860
1616173200000|2021-03-19 17:00:00|11328.1|11322.1|11328.1|11322.1|11340.1|11334.1|11322.1|11316.1|772
1616176800000|2021-03-19 18:00:00|11329.1|11323.1|11343.1|11319.7|11343.1|11334.1|11322.1|11316.1|881
1616180400000|2021-03-19 19:00:00|11343.2|11319.8|11334.5|11311.1|11347.6|11324.2|11327.6|11304.2|0
1616184000000|2021-03-19 20:00:00|11333.7|11310.3|11337.6|11314.2|11340.8|11317.4|11331.9|11308.5|0
1616364000000|2021-03-21 22:00:00|11321.7|11298.3|11329.2|11305.8|11329.9|11306.5|11318.3|11294.9|0
1616367600000|2021-03-21 23:00:00|11329.7|11306.3|11334.4|11311|11339.3|11315.9|11328.9|11305.5|0
1616371200000|2021-03-22 00:00:00|11334.7|11311.3|11309.2|11285.8|11346.9|11323.5|11309|11285.6|0
1616374800000|2021-03-22 01:00:00|11309|11285.6|11365.4|11359.4|11407.4|11401.4|11206.4|11200.4|20666
1616378400000|2021-03-22 02:00:00|11367.4|11361.4|11313.4|11307.4|11381.4|11375.4|11275.4|11269.4|15171
1616382000000|2021-03-22 03:00:00|11314.4|11308.4|11318.4|11312.4|11348.4|11342.4|11277.4|11271.4|5880
1616385600000|2021-03-22 04:00:00|11324.2|11300.8|11339.1|11315.7|11347.1|11323.7|11323.5|11300.1|1
1616389200000|2021-03-22 05:00:00|11337.3|11313.9|11322.4|11316.4|11341.4|11335.4|11291.4|11285.4|8124
1616392800000|2021-03-22 06:00:00|11323.4|11317.4|11311.4|11305.4|11339.4|11333.4|11306.4|11300.4|4584
1616396400000|2021-03-22 07:00:00|11310.4|11304.4|11286.4|11280.4|11319.4|11313.4|11280.4|11274.4|6051
1616400000000|2021-03-22 08:00:00|11288.4|11282.4|11316.7|11293.3|11319.5|11296.1|11272.4|11266.4|6247
1616403600000|2021-03-22 09:00:00|11316.5|11293.1|11311.4|11305.4|11321|11309.4|11286.4|11280.4|807
1616407200000|2021-03-22 10:00:00|11310.4|11304.4|11306.9|11300.9|11316.9|11310.9|11298.9|11292.9|691
1616410800000|2021-03-22 11:00:00|11306.4|11300.4|11327.9|11321.9|11331.9|11325.9|11305.9|11299.9|945
1616414400000|2021-03-22 12:00:00|11328.4|11322.4|11312.9|11306.9|11329.9|11323.9|11307.4|11301.4|776
1616418000000|2021-03-22 13:00:00|11312.4|11306.4|11320.4|11314.4|11332.4|11326.4|11288.9|11282.9|2933
1616421600000|2021-03-22 14:00:00|11320.9|11314.9|11333.9|11327.9|11345.4|11339.4|11311.4|11305.4|1679
1616425200000|2021-03-22 15:00:00|11334.9|11328.9|11335.4|11329.4|11340.9|11334.9|11320.9|11314.9|1493
1616428800000|2021-03-22 16:00:00|11333.4|11327.4|11360.4|11354.4|11364.4|11358.4|11332.4|11326.4|1665
1616432400000|2021-03-22 17:00:00|11362.4|11356.4|11361.4|11355.4|11362.4|11356.4|11348.4|11342.4|624
1616436000000|2021-03-22 18:00:00|11360.4|11354.4|11377.6|11354.2|11377.6|11361.4|11357.4|11351.4|663
1616439600000|2021-03-22 19:00:00|11377.7|11354.3|11354.6|11331.2|11383|11359.6|11350.7|11327.3|0
1616443200000|2021-03-22 20:00:00|11354.3|11330.9|11364|11340.6|11365.1|11341.7|11354.3|11330.9|0
1616446800000|2021-03-22 21:00:00|11363.9|11340.5|11362.4|11339|11364.6|11341.2|11361.6|11338.2|0
1616450400000|2021-03-22 22:00:00|11365.3|11341.9|11363.7|11340.3|11368.5|11345.1|11359.9|11336.5|0
1616454000000|2021-03-22 23:00:00|11362.7|11339.3|11371.2|11347.8|11372.2|11348.8|11361.7|11338.3|0
1616457600000|2021-03-23 00:00:00|11372.7|11349.3|11362.2|11338.8|11377.7|11354.3|11356.7|11333.3|0
1616461200000|2021-03-23 01:00:00|11361.5|11338.1|11265.4|11259.4|11383.4|11377.4|11259.4|11253.4|13790
1616464800000|2021-03-23 02:00:00|11263.4|11257.4|11119.4|11113.4|11294.4|11288.4|11112.4|11106.4|18120
1616468400000|2021-03-23 03:00:00|11117.4|11111.4|11105.4|11099.4|11129.4|11123.4|11076.4|11070.4|13514
1616472000000|2021-03-23 04:00:00|11115.1|11091.7|11106.6|11083.2|11118.5|11095.1|11102.9|11079.5|0
1616475600000|2021-03-23 05:00:00|11106|11082.6|11079.4|11073.4|11123.4|11117.4|11059.4|11053.4|9823
1616479200000|2021-03-23 06:00:00|11077.4|11071.4|11087.4|11081.4|11087.4|11081.4|11036.4|11030.4|10456
1616482800000|2021-03-23 07:00:00|11086.4|11080.4|11106.4|11100.4|11114.4|11108.4|11075.4|11069.4|9971
1616486400000|2021-03-23 08:00:00|11105.4|11099.4|11132.8|11109.4|11135.3|11114.4|11079.4|11073.4|10932
1616490000000|2021-03-23 09:00:00|11134.3|11110.9|11098.4|11092.4|11139.1|11121.4|11093.4|11087.4|1583
1616493600000|2021-03-23 10:00:00|11099.4|11093.4|11114.9|11108.9|11114.9|11108.9|11086.9|11080.9|1256
1616497200000|2021-03-23 11:00:00|11115.4|11109.4|11120.9|11114.9|11135.4|11129.4|11110.9|11104.9|694
1616500800000|2021-03-23 12:00:00|11121.4|11115.4|11137.4|11131.4|11141.9|11135.9|11121.4|11115.4|864
1616504400000|2021-03-23 13:00:00|11137.9|11131.9|11136.4|11130.4|11150.9|11144.9|11123.9|11117.9|1913
1616508000000|2021-03-23 14:00:00|11136.9|11130.9|11142.9|11136.9|11147.4|11141.4|11111.4|11105.4|2097
1616511600000|2021-03-23 15:00:00|11143.4|11137.4|11149.4|11143.4|11168.4|11162.4|11136.9|11130.9|1408
1616515200000|2021-03-23 16:00:00|11150.4|11144.4|11167.4|11161.4|11167.4|11161.4|11138.4|11132.4|1366
1616518800000|2021-03-23 17:00:00|11168.4|11162.4|11145.4|11139.4|11172.4|11166.4|11140.4|11134.4|1219
1616522400000|2021-03-23 18:00:00|11144.4|11138.4|11129.3|11105.9|11155.4|11149.4|11124.4|11105.9|1190
1616526000000|2021-03-23 19:00:00|11129.2|11105.8|11113.3|11089.9|11139.8|11116.4|11096.7|11073.3|0
1616529600000|2021-03-23 20:00:00|11113.5|11090.1|11118.7|11095.3|11121.6|11098.2|11112|11088.6|0
1616533200000|2021-03-23 21:00:00|11119.3|11095.9|11121|11097.6|11122.1|11098.7|11115.9|11092.5|0
1616536800000|2021-03-23 22:00:00|11123.1|11099.7|11115.5|11092.1|11123.6|11100.2|11109.4|11086|0
1616540400000|2021-03-23 23:00:00|11114.5|11091.1|11109.2|11085.8|11114.9|11091.5|11103.2|11079.8|0
1616544000000|2021-03-24 00:00:00|11109.7|11086.3|11110.8|11087.4|11118.8|11095.4|11104.8|11081.4|0
1616547600000|2021-03-24 01:00:00|11111.1|11087.7|10999.5|10993.5|11137.5|11131.5|10997.5|10991.5|18174
1616551200000|2021-03-24 02:00:00|11000.5|10994.5|10893.5|10887.5|11009.5|11003.5|10892.5|10886.5|26563
1616554800000|2021-03-24 03:00:00|10894.5|10888.5|10866.5|10860.5|10911.5|10905.5|10849.5|10843.5|13111
1616558400000|2021-03-24 04:00:00|10880|10856.6|10869.8|10846.4|10882.1|10858.7|10866.9|10843.5|0
1616562000000|2021-03-24 05:00:00|10870|10846.6|10820.5|10814.5|10877.5|10871.5|10811.5|10805.5|11814
1616565600000|2021-03-24 06:00:00|10821.5|10815.5|10843.5|10837.5|10860.5|10854.5|10813.5|10807.5|13316
1616569200000|2021-03-24 07:00:00|10844.5|10838.5|10818.5|10812.5|10848.5|10842.5|10790.5|10784.5|14933
1616572800000|2021-03-24 08:00:00|10817.5|10811.5|10865.6|10842.2|10873.8|10853.5|10801.5|10795.5|14423
1616576400000|2021-03-24 09:00:00|10867.1|10843.7|10849.5|10843.5|10883.7|10876.5|10833.5|10827.5|2961
1616580000000|2021-03-24 10:00:00|10849|10843|10855.5|10849.5|10863.5|10857.5|10843.5|10837.5|1706
1616583600000|2021-03-24 11:00:00|10856|10850|10868.5|10862.5|10871.5|10865.5|10855.5|10849.5|1405
1616587200000|2021-03-24 12:00:00|10869|10863|10863.5|10857.5|10879|10873|10862|10856|951
1616590800000|2021-03-24 13:00:00|10863|10857|10827|10821|10866|10860|10825|10819|2940
1616594400000|2021-03-24 14:00:00|10826.5|10820.5|10833|10827|10839|10833|10807|10801|3989
1616598000000|2021-03-24 15:00:00|10833.5|10827.5|10828.5|10822.5|10860|10854|10820|10814|2970
1616601600000|2021-03-24 16:00:00|10829.5|10823.5|10805.5|10799.5|10845.5|10839.5|10793.5|10787.5|2587
1616605200000|2021-03-24 17:00:00|10804.5|10798.5|10814.5|10808.5|10830.5|10824.5|10776.5|10770.5|2316
1616608800000|2021-03-24 18:00:00|10813.5|10807.5|10786.5|10763.1|10819.5|10813.5|10753.5|10747.5|1877
1616612400000|2021-03-24 19:00:00|10786.7|10763.3|10739.9|10716.5|10802.5|10779.1|10737.4|10714|0
1616616000000|2021-03-24 20:00:00|10740.1|10716.7|10744.3|10720.9|10746.3|10722.9|10736.8|10713.4|0
1616619600000|2021-03-24 21:00:00|10744.4|10721|10743.7|10720.3|10744.6|10721.2|10742.3|10718.9|0
1616623200000|2021-03-24 22:00:00|10744.1|10720.7|10747.5|10724.1|10751.9|10728.5|10740|10716.6|0
1616626800000|2021-03-24 23:00:00|10747|10723.6|10751.2|10727.8|10754.6|10731.2|10743.8|10720.4|0
1616630400000|2021-03-25 00:00:00|10751.7|10728.3|10759.9|10736.5|10759.9|10736.5|10751.2|10727.8|0
1616634000000|2021-03-25 01:00:00|10760.2|10736.8|10700.6|10694.6|10760.2|10736.8|10622.6|10616.6|37843
1616637600000|2021-03-25 02:00:00|10703.6|10697.6|10768.6|10762.6|10789.6|10783.6|10693.6|10687.6|23904
1616641200000|2021-03-25 03:00:00|10770.6|10764.6|10749.6|10743.6|10773.6|10767.6|10699.6|10693.6|31834
1616644800000|2021-03-25 04:00:00|10756.2|10732.8|10752.9|10729.5|10757.3|10733.9|10750.5|10727.1|0
1616648400000|2021-03-25 05:00:00|10742.6|10736.6|10741.6|10735.6|10796.6|10790.6|10727.6|10721.6|14772
1616652000000|2021-03-25 06:00:00|10740.6|10734.6|10748.6|10742.6|10755.6|10749.6|10716.6|10710.6|10568
1616655600000|2021-03-25 07:00:00|10747.6|10741.6|10733.6|10727.6|10761.6|10755.6|10726.6|10720.6|11283
1616659200000|2021-03-25 08:00:00|10732.6|10726.6|10742.8|10719.4|10757.8|10749.6|10723.6|10717.6|25825
1616662800000|2021-03-25 09:00:00|10743|10719.6|10742.6|10736.6|10747.6|10741.6|10721.6|10709.2|1928
1616666400000|2021-03-25 10:00:00|10743.1|10737.1|10765.1|10759.1|10766.1|10760.1|10743.1|10737.1|1165
1616670000000|2021-03-25 11:00:00|10764.6|10758.6|10713.6|10707.6|10767.6|10761.6|10713.1|10707.1|1792
1616673600000|2021-03-25 12:00:00|10714.1|10708.1|10698.6|10692.6|10725.1|10719.1|10692.1|10686.1|2115
1616677200000|2021-03-25 13:00:00|10698.1|10692.1|10730.6|10724.6|10744.6|10738.6|10694.1|10688.1|4580
1616680800000|2021-03-25 14:00:00|10731.1|10725.1|10708.6|10702.6|10753.6|10747.6|10693.6|10687.6|4079
1616684400000|2021-03-25 15:00:00|10708.1|10702.1|10705.6|10699.6|10715.1|10709.1|10683.1|10677.1|3416
1616688000000|2021-03-25 16:00:00|10704.6|10698.6|10748.6|10742.6|10761.6|10755.6|10704.6|10698.6|2327
1616691600000|2021-03-25 17:00:00|10749.6|10743.6|10739.6|10733.6|10764.6|10758.6|10726.6|10720.6|1258
1616695200000|2021-03-25 18:00:00|10736.6|10730.6|10777.5|10754.1|10777.5|10760.6|10731.6|10725.6|1099
1616698800000|2021-03-25 19:00:00|10777.3|10753.9|10744.6|10721.2|10787.2|10763.8|10738.1|10714.7|0
1616702400000|2021-03-25 20:00:00|10744.9|10721.5|10752.8|10729.4|10755.7|10732.3|10743.9|10720.5|0
1616706000000|2021-03-25 21:00:00|10752.5|10729.1|10752.7|10729.3|10753.1|10729.7|10751.4|10728|0
1616709600000|2021-03-25 22:00:00|10754.1|10730.7|10746.2|10722.8|10754.1|10730.7|10740.9|10717.5|0
1616713200000|2021-03-25 23:00:00|10746.7|10723.3|10763|10739.6|10770.7|10747.3|10745.7|10722.3|0
1616716800000|2021-03-26 00:00:00|10763.5|10740.1|10760.9|10737.5|10771|10747.6|10750.9|10727.5|0
1616720400000|2021-03-26 01:00:00|10760.6|10737.2|10858.7|10852.7|10865.7|10859.7|10755.7|10737|19966
1616724000000|2021-03-26 02:00:00|10859.7|10853.7|10871.7|10865.7|10871.7|10865.7|10789.7|10783.7|22503
1616727600000|2021-03-26 03:00:00|10872.7|10866.7|10901.7|10895.7|10938.7|10932.7|10872.7|10866.7|27902
1616731200000|2021-03-26 04:00:00|10906.4|10883|10908.6|10885.2|10911.4|10888|10906|10882.6|12
1616734800000|2021-03-26 05:00:00|10908.9|10885.5|10999.7|10993.7|11003.7|10997.7|10894.7|10885.5|21468
1616738400000|2021-03-26 06:00:00|11000.7|10994.7|10955.7|10949.7|11014.7|11008.7|10954.7|10948.7|26399
1616742000000|2021-03-26 07:00:00|10954.7|10948.7|10961.7|10955.7|10990.7|10984.7|10950.7|10944.7|16942
1616745600000|2021-03-26 08:00:00|10960.7|10954.7|10965.2|10941.8|10983.4|10961.7|10942.7|10936.7|33953
1616749200000|2021-03-26 09:00:00|10965.1|10941.7|10959.7|10953.7|10974.1|10957.7|10942.7|10936.7|5853
1616752800000|2021-03-26 10:00:00|10958.2|10952.2|10943.7|10937.7|10959.7|10953.7|10935.2|10929.2|750
1616756400000|2021-03-26 11:00:00|10944.2|10938.2|10932.7|10926.7|10952.2|10946.2|10925.2|10919.2|1111
1616760000000|2021-03-26 12:00:00|10932.2|10926.2|10914.7|10908.7|10934.7|10928.7|10907.7|10901.7|1486
1616763600000|2021-03-26 13:00:00|10914.2|10908.2|10958.7|10952.7|10966.7|10960.7|10906.2|10900.2|4273
1616767200000|2021-03-26 14:00:00|10959.2|10953.2|10914.7|10908.7|10984.2|10978.2|10911.7|10905.7|3293
1616770800000|2021-03-26 15:00:00|10913.7|10907.7|10917.7|10911.7|10924.2|10918.2|10890.2|10884.2|3443
1616774400000|2021-03-26 16:00:00|10919.7|10913.7|10903.7|10897.7|10927.7|10921.7|10897.7|10891.7|2421
1616778000000|2021-03-26 17:00:00|10900.7|10894.7|10923.7|10917.7|10940.7|10934.7|10892.7|10886.7|2663
1616781600000|2021-03-26 18:00:00|10924.7|10918.7|10954.8|10931.4|10954.8|10931.4|10900.7|10894.7|5501
1616785200000|2021-03-26 19:00:00|10954.7|10931.3|11086.3|11062.9|11091.1|11067.7|10954.5|10931.1|0
1616788800000|2021-03-26 20:00:00|11087|11063.6|11069.5|11046.1|11087|11063.6|11069.3|11045.9|0
1616968800000|2021-03-28 22:00:00|11066.7|11043.3|11059.2|11035.8|11066.7|11043.3|11055|11031.6|0
1616972400000|2021-03-28 23:00:00|11059.7|11036.3|11049.5|11026.1|11060.7|11037.3|11049.5|11026.1|0
1616976000000|2021-03-29 00:00:00|11049.7|11026.3|11020.6|10997.2|11051.4|11028|11016|10992.6|0
1616979600000|2021-03-29 01:00:00|11020.3|10996.9|10974.9|10968.9|11027.3|11003.9|10856.9|10850.9|24945
1616983200000|2021-03-29 02:00:00|10973.9|10967.9|10999.9|10993.9|11031.9|11025.9|10941.9|10935.9|17964
1616986800000|2021-03-29 03:00:00|11000.9|10994.9|10993.9|10987.9|11008.9|11002.9|10948.9|10942.9|18531
1616990400000|2021-03-29 04:00:00|11003.4|10980|10996.9|10973.5|11004.1|10980.7|10989.6|10966.2|0
1616994000000|2021-03-29 05:00:00|10996.7|10973.3|10921.9|10915.9|10996.7|10979.9|10866.9|10860.9|21341
1616997600000|2021-03-29 06:00:00|10923.9|10917.9|10922.9|10916.9|10942.9|10936.9|10880.9|10874.9|16435
1617001200000|2021-03-29 07:00:00|10923.9|10917.9|10942.9|10936.9|10954.9|10948.9|10920.9|10914.9|13387
1617004800000|2021-03-29 08:00:00|10941.9|10935.9|10963.2|10939.8|10969.7|10953.9|10927.9|10921.9|15587
1617008400000|2021-03-29 09:00:00|10963|10939.6|10976.9|10970.9|10979.4|10973.4|10945.9|10937.1|1545
1617012000000|2021-03-29 10:00:00|10977.4|10971.4|10983.9|10977.9|10987.9|10981.9|10965.4|10959.4|909
1617015600000|2021-03-29 11:00:00|10984.4|10978.4|10982.4|10976.4|10994.4|10988.4|10980.4|10974.4|1318
1617019200000|2021-03-29 12:00:00|10981.9|10975.9|10971.9|10965.9|10989.4|10983.4|10969.4|10963.4|1298
1617022800000|2021-03-29 13:00:00|10972.4|10966.4|11011.9|11005.9|11026.9|11020.9|10960.4|10954.4|3383
1617026400000|2021-03-29 14:00:00|11011.4|11005.4|11000.9|10994.9|11020.4|11014.4|10991.4|10985.4|2504
1617030000000|2021-03-29 15:00:00|10997.9|10991.9|11012.9|11006.9|11023.9|11017.9|10989.9|10983.9|1301
1617033600000|2021-03-29 16:00:00|11013.9|11007.9|11035.9|11029.9|11035.9|11029.9|10997.9|10991.9|890
1617037200000|2021-03-29 17:00:00|11034.9|11028.9|11034.9|11028.9|11049.9|11043.9|11027.9|11021.9|1216
1617040800000|2021-03-29 18:00:00|11032.9|11026.9|11024.3|11000.9|11038.9|11032.9|11003.9|10997.9|977
1617044400000|2021-03-29 19:00:00|11024.5|11001.1|11044.4|11021|11056.1|11032.7|11024.5|11001.1|0
1617048000000|2021-03-29 20:00:00|11044.9|11021.5|11048.6|11025.2|11052|11028.6|11042.4|11019|0
1617051600000|2021-03-29 21:00:00|11048.5|11025.1|11051.5|11028.1|11053|11029.6|11046.1|11022.7|0
1617055200000|2021-03-29 22:00:00|11051.4|11028|11052.6|11029.2|11059|11035.6|11050.4|11027|0
1617058800000|2021-03-29 23:00:00|11053.1|11029.7|11054.5|11031.1|11056|11032.6|11047.5|11024.1|0
1617062400000|2021-03-30 00:00:00|11054|11030.6|11038.3|11014.9|11054|11030.6|11033|11009.6|0
1617066000000|2021-03-30 01:00:00|11038.1|11014.7|10997.9|10991.9|11082.9|11076.9|10970.9|10964.9|16899
1617069600000|2021-03-30 02:00:00|10998.9|10992.9|11019.9|11013.9|11076.9|11070.9|10989.9|10983.9|12716
1617073200000|2021-03-30 03:00:00|11017.9|11011.9|11070.9|11064.9|11087.9|11081.9|11015.9|11009.9|8034
1617076800000|2021-03-30 04:00:00|11075.8|11052.4|11073|11049.6|11076.1|11052.7|11068.7|11045.3|1
1617080400000|2021-03-30 05:00:00|11073.3|11049.9|11041.9|11035.9|11092.9|11086.9|11038.9|11032.9|8610
1617084000000|2021-03-30 06:00:00|11042.9|11036.9|11020.9|11014.9|11067.9|11061.9|11015.9|11009.9|8133
1617087600000|2021-03-30 07:00:00|11019.9|11013.9|11006.9|11000.9|11028.9|11022.9|10989.9|10983.9|9366
1617091200000|2021-03-30 08:00:00|11007.9|11001.9|11010.1|10986.7|11019.4|11011.9|10995.9|10986.4|8099
1617094800000|2021-03-30 09:00:00|11009.8|10986.4|11020.9|11014.9|11028.9|11022.9|11006.5|10983.1|1247
1617098400000|2021-03-30 10:00:00|11020.4|11014.4|11006.9|11000.9|11030.4|11024.4|11000.4|10994.4|740
1617102000000|2021-03-30 11:00:00|11007.4|11001.4|10989.9|10983.9|11007.9|11001.9|10983.9|10977.9|823
1617105600000|2021-03-30 12:00:00|10990.9|10984.9|10999.9|10993.9|11004.9|10998.9|10986.9|10980.9|590
1617109200000|2021-03-30 13:00:00|11000.4|10994.4|10999.9|10993.9|11022.9|11016.9|10980.9|10974.9|2533
1617112800000|2021-03-30 14:00:00|10999.4|10993.4|11035.9|11029.9|11039.4|11033.4|10996.4|10990.4|3373
1617116400000|2021-03-30 15:00:00|11034.9|11028.9|11079.9|11073.9|11093.9|11087.9|11034.9|11028.9|4715
1617120000000|2021-03-30 16:00:00|11080.9|11074.9|11076.9|11070.9|11082.9|11076.9|11061.9|11055.9|1153
1617123600000|2021-03-30 17:00:00|11073.9|11067.9|11080.9|11074.9|11088.9|11082.9|11063.9|11057.9|740
1617127200000|2021-03-30 18:00:00|11079.9|11073.9|11088.3|11064.9|11088.3|11073.9|11065.9|11059.9|937
1617130800000|2021-03-30 19:00:00|11088.4|11065|11095.9|11072.5|11097|11073.6|11063.6|11040.2|0
1617134400000|2021-03-30 20:00:00|11096.9|11073.5|11088.5|11065.1|11096.9|11073.5|11085.6|11062.2|0
1617138000000|2021-03-30 21:00:00|11088.4|11065|11087.2|11063.8|11088.9|11065.5|11086.4|11063|0
1617141600000|2021-03-30 22:00:00|11087.3|11063.9|11082.2|11058.8|11088.5|11065.1|11076.5|11053.1|0
1617145200000|2021-03-30 23:00:00|11081.7|11058.3|11090.8|11067.4|11094.2|11070.8|11078.3|11054.9|0
1617148800000|2021-03-31 00:00:00|11091.3|11067.9|11096.4|11073|11097.2|11073.8|11080.3|11056.9|0
1617152400000|2021-03-31 01:00:00|11096.6|11073.2|11053.2|11047.2|11184.2|11178.2|11051.2|11045.2|14553
1617156000000|2021-03-31 02:00:00|11054.2|11048.2|10956.2|10950.2|11061.2|11055.2|10943.2|10937.2|13200
1617159600000|2021-03-31 03:00:00|10955.2|10949.2|10982.2|10976.2|11027.2|11021.2|10943.2|10937.2|8513
1617163200000|2021-03-31 04:00:00|10986.9|10963.5|10978|10954.6|10988.9|10965.5|10976.1|10952.7|0
1617166800000|2021-03-31 05:00:00|10978.9|10955.5|10991.2|10985.2|10999.2|10993.2|10948.2|10942.2|8158
1617170400000|2021-03-31 06:00:00|10990.2|10984.2|10974.2|10968.2|10996.2|10990.2|10960.2|10954.2|7672
1617174000000|2021-03-31 07:00:00|10975.2|10969.2|10960.2|10954.2|10979.2|10973.2|10925.2|10919.2|9693
1617177600000|2021-03-31 08:00:00|10959.2|10953.2|10967.6|10944.2|10975.2|10969.2|10945.2|10933.9|10982
1617181200000|2021-03-31 09:00:00|10967.4|10944|10961.7|10955.7|10971.7|10965.7|10958.2|10942.6|747
1617184800000|2021-03-31 10:00:00|10962.2|10956.2|10959.2|10953.2|10968.7|10962.7|10957.2|10951.2|807
1617188400000|2021-03-31 11:00:00|10958.7|10952.7|10968.7|10962.7|10970.7|10964.7|10955.7|10949.7|662
1617192000000|2021-03-31 12:00:00|10969.2|10963.2|10963.2|10957.2|10983.2|10977.2|10954.7|10948.7|768
1617195600000|2021-03-31 13:00:00|10962.7|10956.7|10998.2|10992.2|11001.7|10995.7|10959.7|10953.7|2522
1617199200000|2021-03-31 14:00:00|10998.7|10992.7|11037.2|11031.2|11041.7|11035.7|10997.7|10991.7|2966
1617202800000|2021-03-31 15:00:00|11038.2|11032.2|11029.2|11023.2|11042.2|11036.2|11024.2|11018.2|1690
1617206400000|2021-03-31 16:00:00|11030.2|11024.2|11056.2|11050.2|11059.2|11053.2|11030.2|11024.2|1141
1617210000000|2021-03-31 17:00:00|11057.2|11051.2|11061.2|11055.2|11071.2|11065.2|11053.2|11047.2|1262
1617213600000|2021-03-31 18:00:00|11062.2|11056.2|11081.7|11058.3|11087.2|11081.2|11057.2|11051.2|1647
1617217200000|2021-03-31 19:00:00|11081.6|11058.2|11063|11039.6|11092.2|11068.8|11061|11037.6|0
1617220800000|2021-03-31 20:00:00|11064.9|11041.5|11061.6|11038.2|11074.2|11050.8|11056.7|11033.3|0
1617224400000|2021-03-31 21:00:00|11061.4|11038|11062|11038.6|11062.2|11038.8|11060|11036.6|0
1617228000000|2021-03-31 22:00:00|11063.7|11040.3|11066.9|11043.5|11069.3|11045.9|11063.5|11040.1|0
1617231600000|2021-03-31 23:00:00|11067.1|11043.7|11070.9|11047.5|11070.9|11047.5|11061.2|11037.8|0
1617235200000|2021-04-01 00:00:00|11070.4|11047|11072.1|11048.7|11078.8|11055.4|11063.2|11039.8|0
1617238800000|2021-04-01 01:00:00|11071.9|11048.5|11100.2|11094.2|11145.2|11139.2|11058.2|11045.3|15387
1617242400000|2021-04-01 02:00:00|11101.2|11095.2|11076.2|11070.2|11152.2|11146.2|11044.2|11038.2|12272
1617246000000|2021-04-01 03:00:00|11077.2|11071.2|11124.2|11118.2|11124.2|11118.2|11058.2|11052.2|6287
1617249600000|2021-04-01 04:00:00|11127.7|11104.3|11128.9|11105.5|11131.4|11108|11125.5|11102.1|0
1617253200000|2021-04-01 05:00:00|11131.1|11107.7|11110.2|11104.2|11134.2|11128.2|11089.2|11083.2|6122
1617256800000|2021-04-01 06:00:00|11107.2|11101.2|11158.2|11152.2|11179.2|11173.2|11106.2|11100.2|10161
1617260400000|2021-04-01 07:00:00|11157.2|11151.2|11207.2|11201.2|11212.2|11206.2|11147.2|11141.2|10855
1617264000000|2021-04-01 08:00:00|11206.2|11200.2|11189|11165.6|11215.2|11209.2|11163.2|11157.2|9599
1617267600000|2021-04-01 09:00:00|11189.3|11165.9|11184.7|11178.7|11190.3|11181.7|11173.2|11154.8|671
1617271200000|2021-04-01 10:00:00|11185.7|11179.7|11176.2|11170.2|11188.2|11182.2|11175.7|11169.7|621
1617274800000|2021-04-01 11:00:00|11175.7|11169.7|11206.2|11200.2|11211.7|11205.7|11175.7|11169.7|850
1617278400000|2021-04-01 12:00:00|11206.7|11200.7|11217.7|11211.7|11220.7|11214.7|11204.2|11198.2|574
1617282000000|2021-04-01 13:00:00|11218.2|11212.2|11227.2|11221.2|11237.2|11231.2|11218.2|11212.2|2333
1617285600000|2021-04-01 14:00:00|11227.7|11221.7|11230.2|11224.2|11246.7|11240.7|11220.7|11214.7|2527
1617289200000|2021-04-01 15:00:00|11231.2|11225.2|11215.2|11209.2|11234.2|11228.2|11199.2|11193.2|2238
1617292800000|2021-04-01 16:00:00|11214.2|11208.2|11230.2|11224.2|11245.2|11239.2|11211.2|11205.2|1328
1617296400000|2021-04-01 17:00:00|11232.2|11226.2|11222.2|11216.2|11233.2|11227.2|11209.2|11203.2|904
1617300000000|2021-04-01 18:00:00|11220.2|11214.2|11212.1|11188.7|11229.2|11223.2|11201.2|11188.7|1283
1617303600000|2021-04-01 19:00:00|11212|11188.6|11219.6|11196.2|11222.1|11198.7|11191.5|11168.1|0
1617307200000|2021-04-01 20:00:00|11219.1|11195.7|11230.5|11207.1|11232.3|11208.9|11219.1|11195.7|0
1617310800000|2021-04-01 21:00:00|11230.4|11207|11230.4|11207|11230.4|11207|11230.4|11207|0
1617314400000|2021-04-01 22:00:00|11231.5|11208.1|11231.7|11208.3|11232.2|11208.8|11227.3|11203.9|0
1617318000000|2021-04-01 23:00:00|11231.2|11207.8|11234.2|11210.8|11235.6|11212.2|11231.2|11207.8|0
1617321600000|2021-04-02 00:00:00|11233.9|11210.5|11234.5|11211.1|11235|11211.6|11232.4|11209|0
1617325200000|2021-04-02 01:00:00|11235|11211.6|11233.5|11210.1|11235|11211.6|11232.1|11208.7|0
1617328800000|2021-04-02 02:00:00|11233|11209.6|11235.3|11211.9|11236.2|11212.8|11231.3|11207.9|0
1617332400000|2021-04-02 03:00:00|11235|11211.6|11236.4|11213|11236.4|11213|11234.3|11210.9|0
1617336000000|2021-04-02 04:00:00|11236.6|11213.2|11236.9|11213.5|11236.9|11213.5|11235.9|11212.5|0
1617339600000|2021-04-02 05:00:00|11236.4|11213|11240.3|11216.9|11241.3|11217.9|11234.9|11211.5|0
1617343200000|2021-04-02 06:00:00|11240.8|11217.4|11242.2|11218.8|11245.2|11221.8|11240.3|11216.9|0
1617346800000|2021-04-02 07:00:00|11241.7|11218.3|11242.4|11219|11244.1|11220.7|11241.7|11218.3|0
1617350400000|2021-04-02 08:00:00|11242.7|11219.3|11247.3|11223.9|11247.3|11223.9|11239|11215.6|0
1617354000000|2021-04-02 09:00:00|11246.3|11222.9|11245.4|11222|11246.3|11222.9|11242.4|11219|0
1617357600000|2021-04-02 10:00:00|11245.6|11222.2|11246.7|11223.3|11246.7|11223.3|11241|11217.6|0
1617361200000|2021-04-02 11:00:00|11246.2|11222.8|11248.3|11224.9|11248.3|11224.9|11244.4|11221|0
1617364800000|2021-04-02 12:00:00|11249.2|11225.8|11266.6|11243.2|11278.7|11255.3|11245.8|11222.4|0
1617368400000|2021-04-02 13:00:00|11266.4|11243|11256.5|11233.1|11266.9|11243.5|11254.2|11230.8|0
1617372000000|2021-04-02 14:00:00|11256.3|11232.9|11256.3|11232.9|11256.3|11232.9|11256.3|11232.9|0
1617573600000|2021-04-04 22:00:00|11254.4|11231|11251|11227.6|11256.4|11233|11247.6|11224.2|0
1617577200000|2021-04-04 23:00:00|11251.2|11227.8|11270.9|11247.5|11273.1|11249.7|11250.5|11227.1|0
1617580800000|2021-04-05 00:00:00|11271.4|11248|11270.8|11247.4|11273.8|11250.4|11264|11240.6|0
1617584400000|2021-04-05 01:00:00|11271.3|11247.9|11265.8|11242.4|11271.5|11248.1|11263.4|11240|0
1617588000000|2021-04-05 02:00:00|11265.3|11241.9|11258.5|11235.1|11267.3|11243.9|11258.5|11235.1|0
1617591600000|2021-04-05 03:00:00|11259|11235.6|11261.5|11238.1|11261.9|11238.5|11259|11235.6|0
1617595200000|2021-04-05 04:00:00|11262|11238.6|11260.3|11236.9|11263.3|11239.9|11259.9|11236.5|0
1617598800000|2021-04-05 05:00:00|11259.9|11236.5|11256.1|11232.7|11261.5|11238.1|11255.6|11232.2|0
1617602400000|2021-04-05 06:00:00|11256.6|11233.2|11256.4|11233|11256.9|11233.5|11249.3|11225.9|0
1617606000000|2021-04-05 07:00:00|11256.2|11232.8|11258.9|11235.5|11259.4|11236|11254|11230.6|0
1617609600000|2021-04-05 08:00:00|11259.4|11236|11263.7|11240.3|11266.7|11243.3|11257.4|11234|0
1617613200000|2021-04-05 09:00:00|11263.5|11240.1|11269.1|11245.7|11271.1|11247.7|11261.5|11238.1|0
1617616800000|2021-04-05 10:00:00|11268.9|11245.5|11270.6|11247.2|11273|11249.6|11266.2|11242.8|0
1617620400000|2021-04-05 11:00:00|11270.3|11246.9|11271.2|11247.8|11274.5|11251.1|11268.6|11245.2|0
1617624000000|2021-04-05 12:00:00|11271.7|11248.3|11281.2|11257.8|11282.9|11259.5|11269.2|11245.8|0
1617627600000|2021-04-05 13:00:00|11281.7|11258.3|11243.6|11220.2|11287.3|11263.9|11233.6|11210.2|0
1617631200000|2021-04-05 14:00:00|11243.8|11220.4|11271.3|11247.9|11272.7|11249.3|11230.5|11207.1|0
1617634800000|2021-04-05 15:00:00|11271.4|11248|11258.1|11234.7|11274.8|11251.4|11258|11234.6|0
1617638400000|2021-04-05 16:00:00|11258|11234.6|11273|11249.6|11275.9|11252.5|11249.1|11225.7|0
1617642000000|2021-04-05 17:00:00|11272.1|11248.7|11281.7|11258.3|11282.6|11259.2|11256.3|11232.9|0
1617645600000|2021-04-05 18:00:00|11281.6|11258.2|11256.8|11233.4|11282.4|11259|11254.9|11231.5|0
1617649200000|2021-04-05 19:00:00|11256.6|11233.2|11258.5|11235.1|11271.7|11248.3|11237|11213.6|0
1617652800000|2021-04-05 20:00:00|11258.7|11235.3|11265.4|11242|11266.4|11243|11255.1|11231.7|0
1617656400000|2021-04-05 21:00:00|11265.7|11242.3|11263.2|11239.8|11265.7|11242.3|11261.5|11238.1|0
1617660000000|2021-04-05 22:00:00|11263.7|11240.3|11271.6|11248.2|11272.4|11249|11261.6|11238.2|0
1617663600000|2021-04-05 23:00:00|11271.1|11247.7|11267.7|11244.3|11273.5|11250.1|11266.8|11243.4|0
1617667200000|2021-04-06 00:00:00|11268.2|11244.8|11271.5|11248.1|11278.3|11254.9|11259|11235.6|0
1617670800000|2021-04-06 01:00:00|11271.7|11248.3|11253.6|11230.2|11272.5|11249.1|11250.2|11226.8|0
1617674400000|2021-04-06 02:00:00|11253.8|11230.4|11252.9|11229.5|11254.3|11230.9|11248.3|11224.9|0
1617678000000|2021-04-06 03:00:00|11253.1|11229.7|11238.8|11215.4|11253.8|11230.4|11233.5|11210.1|0
1617681600000|2021-04-06 04:00:00|11240.2|11216.8|11236.2|11212.8|11241|11217.6|11235.2|11211.8|0
1617685200000|2021-04-06 05:00:00|11237.6|11214.2|11242.2|11218.8|11242.7|11219.3|11229.5|11206.1|0
1617688800000|2021-04-06 06:00:00|11240.7|11217.3|11258.4|11235|11261|11237.6|11240.5|11217.1|0
1617692400000|2021-04-06 07:00:00|11259.8|11236.4|11242.3|11218.9|11261.5|11238.1|11219.4|11196|0
1617696000000|2021-04-06 08:00:00|11242.1|11218.7|11249.8|11226.4|11265.6|11242.2|11229.3|11205.9|0
1617699600000|2021-04-06 09:00:00|11249.7|11226.3|11244.3|11220.9|11249.8|11226.4|11238.6|11215.2|0
1617703200000|2021-04-06 10:00:00|11244.2|11220.8|11247.7|11224.3|11252|11228.6|11239.1|11215.7|0
1617706800000|2021-04-06 11:00:00|11247.9|11224.5|11253.4|11230|11254.6|11231.2|11246.7|11223.3|0
1617710400000|2021-04-06 12:00:00|11253.3|11229.9|11241.5|11218.1|11257.1|11233.7|11236.7|11213.3|0
1617714000000|2021-04-06 13:00:00|11241.8|11218.4|11271.7|11248.3|11272.5|11249.1|11222.7|11199.3|0
1617717600000|2021-04-06 14:00:00|11271.8|11248.4|11305.8|11282.4|11309.9|11286.5|11267.9|11244.5|0
1617721200000|2021-04-06 15:00:00|11305.7|11282.3|11332.6|11309.2|11332.7|11309.3|11291.7|11268.3|0
1617724800000|2021-04-06 16:00:00|11332.7|11309.3|11316.7|11293.3|11332.7|11309.3|11314.8|11291.4|0
1617728400000|2021-04-06 17:00:00|11316.8|11293.4|11301|11277.6|11317.5|11294.1|11289.2|11265.8|0
1617732000000|2021-04-06 18:00:00|11301.1|11277.7|11301.1|11277.7|11313.5|11290.1|11300.8|11277.4|0
1617735600000|2021-04-06 19:00:00|11301.2|11277.8|11277|11253.6|11302.9|11279.5|11268.5|11245.1|0
1617739200000|2021-04-06 20:00:00|11277.4|11254|11281.5|11258.1|11282|11258.6|11274.8|11251.4|0
1617742800000|2021-04-06 21:00:00|11281.3|11257.9|11282.4|11259|11282.9|11259.5|11280.3|11256.9|0
1617746400000|2021-04-06 22:00:00|11282|11258.6|11285.7|11262.3|11288.6|11265.2|11278.9|11255.5|0
1617750000000|2021-04-06 23:00:00|11285.2|11261.8|11290.3|11266.9|11290.8|11267.4|11284|11260.6|0
1617753600000|2021-04-07 00:00:00|11289.8|11266.4|11284.1|11260.7|11291.5|11268.1|11281.6|11258.2|0
1617757200000|2021-04-07 01:00:00|11284|11260.6|11161.5|11155.5|11299.5|11293.5|11127.5|11121.5|17739
1617760800000|2021-04-07 02:00:00|11160.5|11154.5|11062.6|11056.6|11167.5|11161.5|11059.6|11053.6|14150
1617764400000|2021-04-07 03:00:00|11063.6|11057.6|11082.6|11076.6|11104.6|11098.6|11060.6|11054.6|8316
1617768000000|2021-04-07 04:00:00|11088.3|11064.9|11089.2|11065.8|11091.8|11068.4|11088.3|11064.9|23
1617771600000|2021-04-07 05:00:00|11089.5|11066.1|11085.6|11079.6|11113.6|11107.6|11060.6|11054.6|9126
1617775200000|2021-04-07 06:00:00|11087.6|11081.6|11055.6|11049.6|11092.6|11086.6|11045.6|11039.6|8759
1617778800000|2021-04-07 07:00:00|11054.6|11048.6|11044.6|11038.6|11065.6|11059.6|11029.6|11023.6|13898
1617782400000|2021-04-07 08:00:00|11043.6|11037.6|11036.9|11013.5|11060.6|11054.6|11011.6|11005.6|11684
1617786000000|2021-04-07 09:00:00|11037.2|11013.8|10927.6|10921.6|11041.4|11018|10924.1|10918.1|4356
1617789600000|2021-04-07 10:00:00|10927.1|10921.1|10911.6|10905.6|10949.1|10943.1|10904.1|10898.1|2487
1617793200000|2021-04-07 11:00:00|10909.6|10903.6|10889.1|10883.1|10922.1|10916.1|10886.1|10880.1|2832
1617796800000|2021-04-07 12:00:00|10888.1|10882.1|10879.6|10873.6|10897.6|10891.6|10873.6|10867.6|2173
1617800400000|2021-04-07 13:00:00|10880.1|10874.1|10930.1|10924.1|10932.1|10926.1|10879.1|10873.1|3976
1617804000000|2021-04-07 14:00:00|10927.1|10921.1|10945.6|10939.6|10950.6|10944.6|10916.1|10910.1|3716
1617807600000|2021-04-07 15:00:00|10946.6|10940.6|10940.6|10934.6|10965.6|10959.6|10926.6|10920.6|3350
1617811200000|2021-04-07 16:00:00|10938.6|10932.6|10924.6|10918.6|10946.6|10940.6|10915.6|10909.6|1745
1617814800000|2021-04-07 17:00:00|10925.6|10919.6|10952.6|10946.6|10958.6|10952.6|10924.6|10918.6|1299
1617818400000|2021-04-07 18:00:00|10951.6|10945.6|10951.2|10927.8|10961.6|10955.6|10943.6|10927.8|1118
1617822000000|2021-04-07 19:00:00|10951.3|10927.9|10957.9|10934.5|10960.9|10937.5|10925.5|10902.1|2
1617825600000|2021-04-07 20:00:00|10957.4|10934|10966.3|10942.9|10967.6|10944.2|10957|10933.6|0
1617829200000|2021-04-07 21:00:00|10966.5|10943.1|10966.3|10942.9|10966.6|10943.2|10965.1|10941.7|0
1617832800000|2021-04-07 22:00:00|10966.1|10942.7|10964.5|10941.1|10967.8|10944.4|10963.6|10940.2|0
1617836400000|2021-04-07 23:00:00|10964.1|10940.7|10976.6|10953.2|10982.2|10958.8|10962.9|10939.5|0
1617840000000|2021-04-08 00:00:00|10977|10953.6|10964.8|10941.4|10977|10953.6|10964.8|10941.4|0
1617843600000|2021-04-08 01:00:00|10965|10941.6|11035.6|11029.6|11113.6|11107.6|10953.6|10930.2|19880
1617847200000|2021-04-08 02:00:00|11037.6|11031.6|11106.6|11100.6|11111.6|11105.6|11027.6|11021.6|11461
1617850800000|2021-04-08 03:00:00|11105.6|11099.6|11093.8|11087.8|11127.8|11121.8|11084.8|11078.8|6706
1617854400000|2021-04-08 04:00:00|11101.5|11078.1|11100.2|11076.8|11103.6|11080.2|11099.2|11075.8|0
1617858000000|2021-04-08 05:00:00|11100.4|11077|11107.8|11101.8|11120.8|11114.8|11070.8|11064.8|8990
1617861600000|2021-04-08 06:00:00|11106.8|11100.8|11113.8|11107.8|11138.8|11132.8|11101.8|11095.8|9047
1617865200000|2021-04-08 07:00:00|11112.8|11106.8|11121.8|11115.8|11136.8|11130.8|11112.8|11106.8|9983
1617868800000|2021-04-08 08:00:00|11122.8|11116.8|11145.3|11121.9|11148.1|11132.8|11111.8|11105.8|7040
1617872400000|2021-04-08 09:00:00|11145.1|11121.7|11127.8|11121.8|11151.2|11127.8|11110.3|11104.3|632
1617876000000|2021-04-08 10:00:00|11129.8|11123.8|11116.3|11110.3|11134.3|11128.3|11116.3|11110.3|687
1617879600000|2021-04-08 11:00:00|11116.8|11110.8|11136.3|11130.3|11138.3|11132.3|11116.8|11110.8|582
1617883200000|2021-04-08 12:00:00|11135.3|11129.3|11139.8|11133.8|11154.3|11148.3|11130.3|11124.3|741
1617886800000|2021-04-08 13:00:00|11139.3|11133.3|11142.3|11136.3|11146.3|11140.3|11124.3|11118.3|1763
1617890400000|2021-04-08 14:00:00|11142.8|11136.8|11134.8|11128.8|11147.8|11141.8|11128.8|11122.8|911
1617894000000|2021-04-08 15:00:00|11135.8|11129.8|11135.8|11129.8|11143.8|11137.8|11099.8|11093.8|2123
1617897600000|2021-04-08 16:00:00|11138.8|11132.8|11148.8|11142.8|11157.8|11151.8|11131.8|11125.8|956
1617901200000|2021-04-08 17:00:00|11146.8|11140.8|11140.8|11134.8|11153.8|11147.8|11137.8|11131.8|701
1617904800000|2021-04-08 18:00:00|11139.8|11133.8|11133.8|11110.4|11151.8|11145.8|11122.8|11110.4|939
1617908400000|2021-04-08 19:00:00|11133.7|11110.3|11124.9|11101.5|11140.4|11117|11115.3|11091.9|4
1617912000000|2021-04-08 20:00:00|11124.4|11101|11143|11119.6|11144.1|11120.7|11123|11099.6|0
1617915600000|2021-04-08 21:00:00|11142.4|11119|11142.8|11119.4|11143.8|11120.4|11141.8|11118.4|0
1617919200000|2021-04-08 22:00:00|11142.7|11119.3|11141.7|11118.3|11143.2|11119.8|11137.5|11114.1|0
1617922800000|2021-04-08 23:00:00|11141.5|11118.1|11147.7|11124.3|11147.7|11124.3|11139.4|11116|0
1617926400000|2021-04-09 00:00:00|11147.3|11123.9|11158.1|11134.7|11158.1|11134.7|11141.3|11117.9|0
1617930000000|2021-04-09 01:00:00|11157.9|11134.5|11034.8|11028.8|11175.8|11169.8|11008.8|11002.8|15027
1617933600000|2021-04-09 02:00:00|11033.8|11027.8|10997.8|10991.8|11037.8|11031.8|10992.8|10986.8|9156
1617937200000|2021-04-09 03:00:00|10996.8|10990.8|10989.8|10983.8|11000.8|10994.8|10971.8|10965.8|7348
1617940800000|2021-04-09 04:00:00|11004.5|10981.1|11007.3|10983.9|11010.1|10986.7|11002.4|10979|2
1617944400000|2021-04-09 05:00:00|10993.8|10987.8|10924.8|10918.8|11017.8|11011.8|10922.8|10916.8|9800
1617948000000|2021-04-09 06:00:00|10923.8|10917.8|10965.8|10959.8|10969.8|10963.8|10919.8|10913.8|6296
1617951600000|2021-04-09 07:00:00|10964.8|10958.8|10969.8|10963.8|10978.8|10972.8|10950.8|10944.8|7051
1617955200000|2021-04-09 08:00:00|10968.8|10962.8|10981.2|10957.8|10984.5|10963.8|10938.8|10932.8|9840
1617958800000|2021-04-09 09:00:00|10981|10957.6|10970.3|10964.3|10981.2|10968.8|10958.3|10950.1|608
1617962400000|2021-04-09 10:00:00|10969.8|10963.8|10967.8|10961.8|10979.3|10973.3|10959.3|10953.3|525
1617966000000|2021-04-09 11:00:00|10967.3|10961.3|10977.8|10971.8|10983.8|10977.8|10966.8|10960.8|515
1617969600000|2021-04-09 12:00:00|10978.3|10972.3|10950.3|10944.3|10978.3|10972.3|10942.3|10936.3|920
1617973200000|2021-04-09 13:00:00|10950.8|10944.8|10949.8|10943.8|10964.8|10958.8|10942.3|10936.3|1679
1617976800000|2021-04-09 14:00:00|10950.3|10944.3|10961.8|10955.8|10973.8|10967.8|10946.8|10940.8|2036
1617980400000|2021-04-09 15:00:00|10962.8|10956.8|10972.8|10966.8|10977.8|10971.8|10959.8|10953.8|835
1617984000000|2021-04-09 16:00:00|10973.8|10967.8|10972.8|10966.8|10975.8|10969.8|10959.8|10953.8|579
1617987600000|2021-04-09 17:00:00|10973.8|10967.8|10976.8|10970.8|10986.8|10980.8|10969.8|10963.8|1004
1617991200000|2021-04-09 18:00:00|10977.8|10971.8|10970.5|10947.1|10983.8|10977.8|10958.8|10947.1|783
1617994800000|2021-04-09 19:00:00|10970.4|10947|10992.9|10969.5|11000.2|10976.8|10966.6|10943.2|0
1617998400000|2021-04-09 20:00:00|10992.5|10969.1|10983|10959.6|10994.8|10971.4|10976.6|10953.2|0
1618178400000|2021-04-11 22:00:00|10993.2|10969.8|10995.1|10971.7|11000.5|10977.1|10989.9|10966.5|0
1618182000000|2021-04-11 23:00:00|10994.6|10971.2|10987.3|10963.9|10996.6|10973.2|10987.3|10963.9|0
1618185600000|2021-04-12 00:00:00|10987.7|10964.3|10958.8|10935.4|10997.3|10973.9|10958.6|10935.2|0
1618189200000|2021-04-12 01:00:00|10959|10935.6|10915.8|10909.8|11056.8|11050.8|10908.8|10902.8|16018
1618192800000|2021-04-12 02:00:00|10913.8|10907.8|10831.8|10825.8|10917.8|10911.8|10822.8|10816.8|11044
1618196400000|2021-04-12 03:00:00|10832.8|10826.8|10871.8|10865.8|10876.8|10870.8|10816.8|10810.8|6092
1618200000000|2021-04-12 04:00:00|10881.5|10858.1|10881.4|10858|10885.6|10862.2|10879.9|10856.5|0
1618203600000|2021-04-12 05:00:00|10881.6|10858.2|10851.8|10845.8|10900.8|10894.8|10844.8|10838.8|5922
1618207200000|2021-04-12 06:00:00|10850.8|10844.8|10865.8|10859.8|10876.8|10870.8|10840.8|10834.8|6582
1618210800000|2021-04-12 07:00:00|10866.8|10860.8|10866.8|10860.8|10875.8|10869.8|10849.8|10843.8|7164
1618214400000|2021-04-12 08:00:00|10865.8|10859.8|10897.4|10874|10897.6|10877.8|10860.8|10854.8|4877
1618218000000|2021-04-12 09:00:00|10897.6|10874.2|10891.3|10885.3|10904.1|10888.3|10876.8|10870.8|746
1618221600000|2021-04-12 10:00:00|10890.8|10884.8|10880.8|10874.8|10892.8|10886.8|10878.3|10872.3|537
1618225200000|2021-04-12 11:00:00|10881.3|10875.3|10893.8|10887.8|10901.8|10895.8|10880.8|10874.8|451
1618228800000|2021-04-12 12:00:00|10894.3|10888.3|10886.8|10880.8|10895.8|10889.8|10882.3|10876.3|527
1618232400000|2021-04-12 13:00:00|10887.3|10881.3|10882.3|10876.3|10900.3|10894.3|10850.3|10844.3|2881
1618236000000|2021-04-12 14:00:00|10881.8|10875.8|10883.8|10877.8|10895.8|10889.8|10866.8|10860.8|2294
1618239600000|2021-04-12 15:00:00|10884.8|10878.8|10891.8|10885.8|10897.8|10891.8|10873.8|10867.8|1262
1618243200000|2021-04-12 16:00:00|10893.8|10887.8|10899.8|10893.8|10904.8|10898.8|10888.8|10882.8|709
1618246800000|2021-04-12 17:00:00|10900.8|10894.8|10888.8|10882.8|10900.8|10894.8|10886.8|10880.8|511
1618250400000|2021-04-12 18:00:00|10889.8|10883.8|10907.2|10883.8|10907.2|10893.8|10887.8|10881.8|566
1618254000000|2021-04-12 19:00:00|10907.1|10883.7|10928.7|10905.3|10937|10913.6|10902.1|10878.7|0
1618257600000|2021-04-12 20:00:00|10928.3|10904.9|10931.2|10907.8|10934.3|10910.9|10926.9|10903.5|0
1618261200000|2021-04-12 21:00:00|10930.5|10907.1|10926.6|10903.2|10930.9|10907.5|10925.7|10902.3|0
1618264800000|2021-04-12 22:00:00|10927|10903.6|10924.5|10901.1|10928.7|10905.3|10923.6|10900.2|0
1618268400000|2021-04-12 23:00:00|10924|10900.6|10925.9|10902.5|10929.6|10906.2|10921.9|10898.5|0
1618272000000|2021-04-13 00:00:00|10925.4|10902|10926.7|10903.3|10929.6|10906.2|10921.4|10898|0
1618275600000|2021-04-13 01:00:00|10926.5|10903.1|10934|10928|10988|10982|10895|10889|13752
1618279200000|2021-04-13 02:00:00|10935|10929|10975|10969|11007|11001|10932|10926|9869
1618282800000|2021-04-13 03:00:00|10974|10968|10942|10936|10996|10990|10931|10925|4857
1618286400000|2021-04-13 04:00:00|10945.7|10922.3|10940.5|10917.1|10945.7|10922.3|10936.5|10913.1|0
1618290000000|2021-04-13 05:00:00|10939|10933|10884|10878|10939|10933|10830|10824|16663
1618293600000|2021-04-13 06:00:00|10886|10880|10868|10862|10898|10892|10862|10856|6976
1618297200000|2021-04-13 07:00:00|10867|10861|10851|10845|10875|10869|10839|10833|7322
1618300800000|2021-04-13 08:00:00|10850|10844|10874|10850.6|10879.3|10869|10843|10837|6971
1618304400000|2021-04-13 09:00:00|10873.8|10850.4|10878|10872|10882.5|10876.5|10863|10848.3|891
1618308000000|2021-04-13 10:00:00|10877.5|10871.5|10862|10856|10881.5|10875.5|10860|10854|715
1618311600000|2021-04-13 11:00:00|10861.5|10855.5|10852|10846|10862.5|10856.5|10831.5|10825.5|1152
1618315200000|2021-04-13 12:00:00|10851.5|10845.5|10882.5|10876.5|10887|10881|10846|10840|1944
1618318800000|2021-04-13 13:00:00|10882|10876|10907.5|10901.5|10912.5|10906.5|10873|10867|4804
1618322400000|2021-04-13 14:00:00|10907|10901|10924|10918|10924|10918|10894.5|10888.5|2578
1618326000000|2021-04-13 15:00:00|10923|10917|10932|10926|10944|10938|10920|10914|2427
1618329600000|2021-04-13 16:00:00|10933|10927|10922|10916|10934|10928|10919|10913|1116
1618333200000|2021-04-13 17:00:00|10924|10918|10943|10937|10953|10947|10924|10918|943
1618336800000|2021-04-13 18:00:00|10944|10938|10945.6|10922.2|10948|10942|10921|10915|1683
1618340400000|2021-04-13 19:00:00|10944.9|10921.5|10929.5|10906.1|10950.6|10927.2|10927.2|10903.8|0
1618344000000|2021-04-13 20:00:00|10928.6|10905.2|10931.6|10908.2|10933.9|10910.5|10928.2|10904.8|0
1618347600000|2021-04-13 21:00:00|10931.4|10908|10931.1|10907.7|10932|10908.6|10930|10906.6|0
1618351200000|2021-04-13 22:00:00|10931.5|10908.1|10928.1|10904.7|10932.5|10909.1|10927.2|10903.8|0
1618354800000|2021-04-13 23:00:00|10928.3|10904.9|10925.3|10901.9|10928.5|10905.1|10924.9|10901.5|0
1618358400000|2021-04-14 00:00:00|10925.8|10902.4|10925.3|10901.9|10933.1|10909.7|10923|10899.6|0
1618362000000|2021-04-14 01:00:00|10925.1|10901.7|11038.1|11032.1|11068.1|11062.1|10923.1|10901.7|21730
1618365600000|2021-04-14 02:00:00|11039.1|11033.1|10994.1|10988.1|11053.1|11047.1|10968.1|10962.1|13379
1618369200000|2021-04-14 03:00:00|10995.1|10989.1|10991.1|10985.1|11006.1|11000.1|10962.1|10956.1|7318
1618372800000|2021-04-14 04:00:00|10998.8|10975.4|11009.1|10985.7|11011|10987.6|10998.3|10974.9|0
1618376400000|2021-04-14 05:00:00|11008.9|10985.5|10998.1|10992.1|11016.1|11010.1|10984.1|10978.1|6866
1618380000000|2021-04-14 06:00:00|10999.1|10993.1|10977.1|10971.1|11006.1|11000.1|10966.1|10960.1|6697
1618383600000|2021-04-14 07:00:00|10978.1|10972.1|10990.1|10984.1|10999.1|10993.1|10969.1|10963.1|9288
1618387200000|2021-04-14 08:00:00|10991.1|10985.1|11031.5|11008.1|11033.6|11010.2|10990.1|10984.1|6599
1618390800000|2021-04-14 09:00:00|11031.3|11007.9|11015.6|11009.6|11032.9|11016.1|11012.1|11002.1|717
1618394400000|2021-04-14 10:00:00|11015.1|11009.1|11011.6|11005.6|11021.6|11015.6|11005.1|10999.1|665
1618398000000|2021-04-14 11:00:00|11011.1|11005.1|11022.1|11016.1|11023.6|11017.6|11009.6|11003.6|392
1618401600000|2021-04-14 12:00:00|11022.6|11016.6|10997.1|10991.1|11024.6|11018.6|10990.6|10984.6|684
1618405200000|2021-04-14 13:00:00|10997.6|10991.6|10992.1|10986.1|11011.6|11005.6|10987.1|10981.1|2275
1618408800000|2021-04-14 14:00:00|10991.6|10985.6|10993.1|10987.1|11007.6|11001.6|10981.6|10975.6|2519
1618412400000|2021-04-14 15:00:00|10992.1|10986.1|10981.1|10975.1|11000.1|10994.1|10965.1|10959.1|2045
1618416000000|2021-04-14 16:00:00|10980.1|10974.1|10990.1|10984.1|10991.1|10985.1|10964.1|10958.1|852
1618419600000|2021-04-14 17:00:00|10989.1|10983.1|10964.1|10958.1|10990.1|10984.1|10959.1|10953.1|652
1618423200000|2021-04-14 18:00:00|10962.1|10956.1|10950|10926.6|10974.1|10968.1|10940.1|10926.6|1554
1618426800000|2021-04-14 19:00:00|10949.8|10926.4|10945.2|10921.8|10953.9|10930.5|10932.7|10909.3|0
1618430400000|2021-04-14 20:00:00|10944.7|10921.3|10951.1|10927.7|10952.9|10929.5|10944.7|10921.3|0
1618434000000|2021-04-14 21:00:00|10951|10927.6|10953.3|10929.9|10953.8|10930.4|10951|10927.6|0
1618437600000|2021-04-14 22:00:00|10953.2|10929.8|10963.9|10940.5|10967.1|10943.7|10950.7|10927.3|0
1618441200000|2021-04-14 23:00:00|10964.3|10940.9|10960.9|10937.5|10964.8|10941.4|10958.2|10934.8|0
1618444800000|2021-04-15 00:00:00|10961.4|10938|10968.7|10945.3|10973.3|10949.9|10955.6|10932.2|0
1618448400000|2021-04-15 01:00:00|10968.6|10945.2|10912.1|10906.1|10993.9|10987.1|10878.1|10872.1|12061
1618452000000|2021-04-15 02:00:00|10910.1|10904.1|10805.1|10799.1|10910.1|10904.1|10798.1|10792.1|15753
1618455600000|2021-04-15 03:00:00|10806.1|10800.1|10828.1|10822.1|10841.1|10835.1|10781.1|10775.1|9673
1618459200000|2021-04-15 04:00:00|10840.8|10817.4|10850.8|10827.4|10851|10827.6|10840.8|10817.4|0
1618462800000|2021-04-15 05:00:00|10848.9|10825.5|10854.1|10848.1|10861.1|10855.1|10821.1|10815.1|8590
1618466400000|2021-04-15 06:00:00|10855.1|10849.1|10877.1|10871.1|10885.1|10879.1|10839.1|10833.1|5561
1618470000000|2021-04-15 07:00:00|10876.1|10870.1|10884.1|10878.1|10897.1|10891.1|10873.1|10867.1|6352
1618473600000|2021-04-15 08:00:00|10883.1|10877.1|10917.6|10894.2|10921.3|10913.1|10880.1|10874.1|9248
1618477200000|2021-04-15 09:00:00|10917.8|10894.4|10936.1|10930.1|10941.1|10935.1|10912.6|10893.5|1551
1618480800000|2021-04-15 10:00:00|10936.6|10930.6|10938.1|10932.1|10939.6|10933.6|10926.6|10920.6|1258
1618484400000|2021-04-15 11:00:00|10938.6|10932.6|10930.6|10924.6|10938.6|10932.6|10916.6|10910.6|448
1618488000000|2021-04-15 12:00:00|10930.1|10924.1|10942.1|10936.1|10959.1|10953.1|10927.6|10921.6|806
1618491600000|2021-04-15 13:00:00|10941.6|10935.6|10939.1|10933.1|10953.1|10947.1|10927.1|10921.1|1807
1618495200000|2021-04-15 14:00:00|10939.6|10933.6|10951.1|10945.1|10952.6|10946.6|10931.1|10925.1|1639
1618498800000|2021-04-15 15:00:00|10952.1|10946.1|10947.1|10941.1|10962.1|10956.1|10942.1|10936.1|1497
1618502400000|2021-04-15 16:00:00|10948.1|10942.1|10973.1|10967.1|10978.1|10972.1|10945.1|10939.1|1351
1618506000000|2021-04-15 17:00:00|10974.1|10968.1|10980.1|10974.1|10983.1|10977.1|10956.1|10950.1|738
1618509600000|2021-04-15 18:00:00|10979.1|10973.1|10992.9|10969.5|10992.9|10982.1|10975.1|10969.1|959
1618513200000|2021-04-15 19:00:00|10992.8|10969.4|10971.8|10948.4|10994.9|10971.5|10962.4|10939|0
1618516800000|2021-04-15 20:00:00|10973.2|10949.8|10970.9|10947.5|10973.4|10950|10967.4|10944|0
1618520400000|2021-04-15 21:00:00|10970.7|10947.3|10972|10948.6|10973.4|10950|10970.6|10947.2|0
1618524000000|2021-04-15 22:00:00|10971.1|10947.7|10970.9|10947.5|10972.7|10949.3|10967.2|10943.8|0
1618527600000|2021-04-15 23:00:00|10971.3|10947.9|10971.5|10948.1|10973.6|10950.2|10970.9|10947.5|0
1618531200000|2021-04-16 00:00:00|10971.1|10947.7|10960.8|10937.4|10971.5|10948.1|10958.5|10935.1|0
1618534800000|2021-04-16 01:00:00|10960.6|10937.2|10936.1|10930.1|10964.1|10958.1|10886.1|10880.1|13042
1618538400000|2021-04-16 02:00:00|10938.1|10932.1|10921.1|10915.1|10954.1|10948.1|10885.1|10879.1|8705
1618542000000|2021-04-16 03:00:00|10922.1|10916.1|10946.1|10940.1|10982.1|10976.1|10922.1|10916.1|4741
1618545600000|2021-04-16 04:00:00|10960.3|10936.9|10964.5|10941.1|10964.5|10941.1|10958|10934.6|0
1618549200000|2021-04-16 05:00:00|10964.7|10941.3|11044.1|11038.1|11054.1|11048.1|10943.1|10937.1|10854
1618552800000|2021-04-16 06:00:00|11043.1|11037.1|11005.1|10999.1|11047.1|11041.1|10995.1|10989.1|7450
1618556400000|2021-04-16 07:00:00|11007.1|11001.1|11036.1|11030.1|11051.1|11045.1|10997.1|10991.1|10835
1618560000000|2021-04-16 08:00:00|11037.1|11031.1|11060.5|11037.1|11060.5|11046.1|11031.1|11025.1|8906
1618563600000|2021-04-16 09:00:00|11058.8|11035.4|11053.1|11047.1|11068.5|11056.6|11046.1|11033.3|1100
1618567200000|2021-04-16 10:00:00|11052.6|11046.6|11053.1|11047.1|11059.6|11053.6|11047.6|11041.6|656
1618570800000|2021-04-16 11:00:00|11052.6|11046.6|11067.1|11061.1|11068.6|11062.6|11051.6|11045.6|620
1618574400000|2021-04-16 12:00:00|11066.6|11060.6|11063.6|11057.6|11069.6|11063.6|11057.6|11051.6|558
1618578000000|2021-04-16 13:00:00|11064.1|11058.1|11016.1|11010.1|11064.1|11058.1|11009.6|11003.6|2561
1618581600000|2021-04-16 14:00:00|11016.6|11010.6|11042.1|11036.1|11061.6|11055.6|11015.1|11009.1|2246
1618585200000|2021-04-16 15:00:00|11043.1|11037.1|11049.1|11043.1|11052.1|11046.1|11033.1|11027.1|1482
1618588800000|2021-04-16 16:00:00|11050.1|11044.1|11040.1|11034.1|11051.1|11045.1|11037.1|11031.1|767
1618592400000|2021-04-16 17:00:00|11039.1|11033.1|11041.1|11035.1|11051.1|11045.1|11037.1|11031.1|502
1618596000000|2021-04-16 18:00:00|11040.1|11034.1|11060|11036.6|11060|11047.1|11037.1|11031.1|807
1618599600000|2021-04-16 19:00:00|11060.1|11036.7|11046.2|11022.8|11062.3|11038.9|11042.3|11018.9|0
1618603200000|2021-04-16 20:00:00|11046.7|11023.3|11037.3|11013.9|11046.7|11023.3|11035.8|11012.4|0
1618783200000|2021-04-18 22:00:00|11023.6|11000.2|11028.7|11005.3|11029.6|11006.2|11022.9|10999.5|0
1618786800000|2021-04-18 23:00:00|11028.2|11004.8|11021.2|10997.8|11029.6|11006.2|11021.2|10997.8|0
1618790400000|2021-04-19 00:00:00|11021.6|10998.2|11024.4|11001|11027.9|11004.5|11014.7|10991.3|0
1618794000000|2021-04-19 01:00:00|11024.7|11001.3|11062.1|11056.1|11092.1|11086.1|10925.1|10919.1|17901
1618797600000|2021-04-19 02:00:00|11060.1|11054.1|11139.1|11133.1|11169.1|11163.1|11044.1|11038.1|14620
1618801200000|2021-04-19 03:00:00|11140.1|11134.1|11124.5|11118.5|11154.1|11148.1|11112.5|11106.5|4701
1618804800000|2021-04-19 04:00:00|11130|11106.6|11133.6|11110.2|11134.8|11111.4|11129.5|11106.1|0
1618808400000|2021-04-19 05:00:00|11133.4|11110|11118.5|11112.5|11138.5|11132.5|11096.5|11090.5|7846
1618812000000|2021-04-19 06:00:00|11117.5|11111.5|11097.5|11091.5|11126.5|11120.5|11088.5|11082.5|6589
1618815600000|2021-04-19 07:00:00|11098.5|11092.5|11086.5|11080.5|11101.5|11095.5|11073.5|11067.5|8315
1618819200000|2021-04-19 08:00:00|11087.5|11081.5|11072.8|11049.4|11094.5|11088.5|11058.5|11042|6054
1618822800000|2021-04-19 09:00:00|11072.5|11049.1|11034|11028|11073|11049.6|11019|11013|2870
1618826400000|2021-04-19 10:00:00|11034.5|11028.5|11023.5|11017.5|11041|11035|11017|11011|1125
1618830000000|2021-04-19 11:00:00|11023|11017|11022.5|11016.5|11027|11021|11018.5|11012.5|669
1618833600000|2021-04-19 12:00:00|11023.5|11017.5|11021.5|11015.5|11023.5|11017.5|11010|11004|990
1618837200000|2021-04-19 13:00:00|11021|11015|11023.5|11017.5|11029|11023|11001|10995|2533
1618840800000|2021-04-19 14:00:00|11024|11018|11003.5|10997.5|11027|11021|10986|10980|2205
1618844400000|2021-04-19 15:00:00|11002.5|10996.5|10986.5|10980.5|11005.5|10999.5|10980.5|10974.5|1460
1618848000000|2021-04-19 16:00:00|10989.5|10983.5|10976.5|10970.5|10990.5|10984.5|10968.5|10962.5|996
1618851600000|2021-04-19 17:00:00|10975.5|10969.5|10988.5|10982.5|10991.5|10985.5|10973.5|10967.5|405
1618855200000|2021-04-19 18:00:00|10987.5|10981.5|10999.6|10976.2|10999.6|10990.5|10979.5|10973.5|653
1618858800000|2021-04-19 19:00:00|10999.5|10976.1|11017.2|10993.8|11017.7|10994.3|10995.3|10971.9|0
1618862400000|2021-04-19 20:00:00|11019.1|10995.7|11017.4|10994|11020.5|10997.1|11014.4|10991|0
1618866000000|2021-04-19 21:00:00|11018.5|10995.1|11017.3|10993.9|11018.5|10995.1|11017.3|10993.9|0
1618869600000|2021-04-19 22:00:00|11018.5|10995.1|11023.8|11000.4|11024.8|11001.4|11017.2|10993.8|0
1618873200000|2021-04-19 23:00:00|11024.3|11000.9|11028.5|11005.1|11029.4|11006|11019.7|10996.3|0
1618876800000|2021-04-20 00:00:00|11028.9|11005.5|11024.2|11000.8|11032.5|11009.1|11022.1|10998.7|0
1618880400000|2021-04-20 01:00:00|11024.4|11001|11067.5|11061.5|11082.5|11076.5|10987.5|10981.5|14202
1618884000000|2021-04-20 02:00:00|11068.5|11062.5|11061.5|11055.5|11086.5|11080.5|11028.5|11022.5|9416
1618887600000|2021-04-20 03:00:00|11060.5|11054.5|11078.5|11072.5|11093.5|11087.5|11054.5|11048.5|4699
1618891200000|2021-04-20 04:00:00|11083.6|11060.2|11079|11055.6|11083.6|11060.2|11076.6|11053.2|0
1618894800000|2021-04-20 05:00:00|11079.2|11055.8|11108.7|11102.7|11128.7|11122.7|11070.5|11055.6|7274
1618898400000|2021-04-20 06:00:00|11107.7|11101.7|11073.7|11067.7|11113.7|11107.7|11070.7|11064.7|4247
1618902000000|2021-04-20 07:00:00|11072.7|11066.7|11065.7|11059.7|11084.7|11078.7|11060.7|11054.7|7040
1618905600000|2021-04-20 08:00:00|11064.7|11058.7|11059.2|11035.8|11070.7|11064.7|11055.5|11032.1|5749
1618909200000|2021-04-20 09:00:00|11059.3|11035.9|11003.2|10997.2|11059.3|11044.2|10994.7|10988.7|1827
1618912800000|2021-04-20 10:00:00|11004.2|10998.2|11006.7|11000.7|11011.2|11005.2|10990.7|10984.7|798
1618916400000|2021-04-20 11:00:00|11007.2|11001.2|11001.7|10995.7|11008.7|11002.7|10991.7|10985.7|551
1618920000000|2021-04-20 12:00:00|11002.2|10996.2|10996.7|10990.7|11008.2|11002.2|10993.2|10987.2|475
1618923600000|2021-04-20 13:00:00|10997.2|10991.2|11021.7|11015.7|11035.7|11029.7|10995.7|10989.7|2313
1618927200000|2021-04-20 14:00:00|11021.2|11015.2|10974.7|10968.7|11025.2|11019.2|10964.7|10958.7|2521
1618930800000|2021-04-20 15:00:00|10973.7|10967.7|10958.7|10952.7|10976.7|10970.7|10938.7|10932.7|2929
1618934400000|2021-04-20 16:00:00|10957.7|10951.7|10955.7|10949.7|10969.7|10963.7|10943.7|10937.7|900
1618938000000|2021-04-20 17:00:00|10956.7|10950.7|10962.7|10956.7|10965.7|10959.7|10948.7|10942.7|719
1618941600000|2021-04-20 18:00:00|10963.7|10957.7|10945.7|10922.3|10967.7|10961.7|10931.7|10922.3|912
1618945200000|2021-04-20 19:00:00|10945.8|10922.4|10963.1|10939.7|10978.3|10954.9|10945.8|10922.4|0
1618948800000|2021-04-20 20:00:00|10962.2|10938.8|10949.6|10926.2|10963.6|10940.2|10948|10924.6|0
1618952400000|2021-04-20 21:00:00|10949.8|10926.4|10952|10928.6|10954.6|10931.2|10949.2|10925.8|0
1618956000000|2021-04-20 22:00:00|10951.3|10927.9|10956.2|10932.8|10958|10934.6|10950.6|10927.2|0
1618959600000|2021-04-20 23:00:00|10956.6|10933.2|10953.7|10930.3|10957.1|10933.7|10950.2|10926.8|0
1618963200000|2021-04-21 00:00:00|10954.1|10930.7|10955.4|10932|10962.9|10939.5|10948.6|10925.2|0
1618966800000|2021-04-21 01:00:00|10955.7|10932.3|10861.7|10855.7|10960.7|10954.7|10841.7|10835.7|23315
1618970400000|2021-04-21 02:00:00|10862.7|10856.7|10888.7|10882.7|10899.7|10893.7|10833.7|10827.7|15047
1618974000000|2021-04-21 03:00:00|10887.7|10881.7|10894.7|10888.7|10923.7|10917.7|10878.7|10872.7|6858
1618977600000|2021-04-21 04:00:00|10900.4|10877|10904.3|10880.9|10906.2|10882.8|10896.4|10873|0
1618981200000|2021-04-21 05:00:00|10904.1|10880.7|10869.7|10863.7|10904.1|10896.7|10858.7|10852.7|6717
1618984800000|2021-04-21 06:00:00|10868.7|10862.7|10881.7|10875.7|10887.7|10881.7|10857.7|10851.7|7275
1618988400000|2021-04-21 07:00:00|10882.7|10876.7|10894.7|10888.7|10897.7|10891.7|10865.7|10859.7|11169
1618992000000|2021-04-21 08:00:00|10881.5|10875.5|10853.5|10830.1|10883.5|10877.5|10846.5|10823.4|6503
1618995600000|2021-04-21 09:00:00|10853.7|10830.3|10847|10841|10862.5|10856.5|10830|10824|1657
1618999200000|2021-04-21 10:00:00|10847.5|10841.5|10864|10858|10865|10859|10836.5|10830.5|1015
1619002800000|2021-04-21 11:00:00|10864.5|10858.5|10861.5|10855.5|10868|10862|10855.5|10849.5|638
1619006400000|2021-04-21 12:00:00|10862|10856|10852|10846|10863|10857|10837|10831|623
1619010000000|2021-04-21 13:00:00|10852.5|10846.5|10879.5|10873.5|10880.5|10874.5|10829.5|10823.5|2869
1619013600000|2021-04-21 14:00:00|10879|10873|10887.5|10881.5|10892|10886|10861|10855|3337
1619017200000|2021-04-21 15:00:00|10888.5|10882.5|10909.5|10903.5|10913.5|10907.5|10885.5|10879.5|1808
1619020800000|2021-04-21 16:00:00|10910.5|10904.5|10909.5|10903.5|10921.5|10915.5|10906.5|10900.5|1179
1619024400000|2021-04-21 17:00:00|10910.5|10904.5|10926.5|10920.5|10928.5|10922.5|10910.5|10904.5|620
1619028000000|2021-04-21 18:00:00|10927.5|10921.5|10928.5|10905.1|10930.5|10924.5|10915.5|10905.1|599
1619031600000|2021-04-21 19:00:00|10928.4|10905|10944.9|10921.5|10952.5|10929.1|10928.2|10904.8|0
1619035200000|2021-04-21 20:00:00|10945.6|10922.2|10930|10906.6|10945.6|10922.2|10929|10905.6|0
1619038800000|2021-04-21 21:00:00|10930.3|10906.9|10930.6|10907.2|10931.7|10908.3|10929.2|10905.8|0
1619042400000|2021-04-21 22:00:00|10932.1|10908.7|10928.2|10904.8|10933.7|10910.3|10926.3|10902.9|0
1619046000000|2021-04-21 23:00:00|10928.6|10905.2|10926.3|10902.9|10931.4|10908|10924.9|10901.5|0
1619049600000|2021-04-22 00:00:00|10925.9|10902.5|10934.8|10911.4|10937.8|10914.4|10923.7|10900.3|0
1619053200000|2021-04-22 01:00:00|10933.4|10910|10877.5|10871.5|10957.5|10951.5|10859.5|10853.5|15170
1619056800000|2021-04-22 02:00:00|10875.5|10869.5|10912.5|10906.5|10928.5|10922.5|10850.5|10844.5|10255
1619060400000|2021-04-22 03:00:00|10913.5|10907.5|10921.5|10915.5|10935.5|10929.5|10907.5|10901.5|4676
1619064000000|2021-04-22 04:00:00|10928|10904.6|10930.2|10906.8|10931.8|10908.4|10921.2|10897.8|0
1619067600000|2021-04-22 05:00:00|10930.4|10907|10925.6|10919.6|10938.6|10932.6|10895.6|10889.6|7060
1619071200000|2021-04-22 06:00:00|10926.6|10920.6|10935.6|10929.6|10944.6|10938.6|10911.6|10905.6|5162
1619074800000|2021-04-22 07:00:00|10936.6|10930.6|10917.6|10911.6|10944.6|10938.6|10915.6|10909.6|8143
1619078400000|2021-04-22 08:00:00|10918.6|10912.6|10936.1|10912.7|10952.7|10931.6|10912.6|10906.6|7217
1619082000000|2021-04-22 09:00:00|10935.9|10912.5|10934.6|10928.6|10940.6|10934.6|10926.6|10911.3|673
1619085600000|2021-04-22 10:00:00|10935.1|10929.1|10910.1|10904.1|10936.1|10930.1|10908.1|10902.1|1067
1619089200000|2021-04-22 11:00:00|10909.1|10903.1|10913.6|10907.6|10919.6|10913.6|10905.6|10899.6|462
1619092800000|2021-04-22 12:00:00|10913.1|10907.1|10930.1|10924.1|10935.1|10929.1|10909.1|10903.1|499
1619096400000|2021-04-22 13:00:00|10930.6|10924.6|10930.6|10924.6|10939.1|10933.1|10915.6|10909.6|1772
1619100000000|2021-04-22 14:00:00|10930.1|10924.1|10954.6|10948.6|10974.6|10968.6|10924.6|10918.6|3722
1619103600000|2021-04-22 15:00:00|10955.6|10949.6|10968.6|10962.6|10976.6|10970.6|10951.6|10945.6|1843
1619107200000|2021-04-22 16:00:00|10966.6|10960.6|10973.6|10967.6|10982.6|10976.6|10957.6|10951.6|1047
1619110800000|2021-04-22 17:00:00|10976.6|10970.6|10920.6|10914.6|10977.6|10971.6|10914.6|10908.6|1719
1619114400000|2021-04-22 18:00:00|10919.6|10913.6|10956.4|10933|10956.4|10947.6|10902.6|10896.6|1224
1619118000000|2021-04-22 19:00:00|10956.5|10933.1|10951.9|10928.5|10964.9|10941.5|10940.3|10916.9|0
1619121600000|2021-04-22 20:00:00|10951|10927.6|10955.1|10931.7|10955.7|10932.3|10944.5|10921.1|0
1619125200000|2021-04-22 21:00:00|10955.2|10931.8|10947.3|10923.9|10955.2|10931.8|10945.7|10922.3|0
1619128800000|2021-04-22 22:00:00|10946.8|10923.4|10950.8|10927.4|10953.1|10929.7|10945.7|10922.3|0
1619132400000|2021-04-22 23:00:00|10951.3|10927.9|10947.6|10924.2|10952.2|10928.8|10944.3|10920.9|0
1619136000000|2021-04-23 00:00:00|10948.1|10924.7|10954.1|10930.7|10954.8|10931.4|10943.9|10920.5|0
1619139600000|2021-04-23 01:00:00|10953.8|10930.4|11033.6|11027.6|11061.6|11055.6|10931.6|10925.6|20145
1619143200000|2021-04-23 02:00:00|11035.6|11029.6|11084.6|11078.6|11089.6|11083.6|11027.6|11021.6|11525
1619146800000|2021-04-23 03:00:00|11085.6|11079.6|11039.6|11033.6|11087.6|11081.6|11028.6|11022.6|6513
1619150400000|2021-04-23 04:00:00|11049.5|11026.1|11051.6|11028.2|11053.5|11030.1|11047.7|11024.3|1
1619154000000|2021-04-23 05:00:00|11045.6|11039.6|11026.6|11020.6|11051.6|11045.6|11015.6|11009.6|7398
1619157600000|2021-04-23 06:00:00|11025.6|11019.6|11024.6|11018.6|11031.6|11025.6|11000.6|10994.6|6048
1619161200000|2021-04-23 07:00:00|11025.6|11019.6|11065.6|11059.6|11071.6|11065.6|11024.6|11018.6|13182
1619164800000|2021-04-23 08:00:00|11066.6|11060.6|11076.5|11053.1|11082.4|11064.6|11049.6|11043.6|8827
1619168400000|2021-04-23 09:00:00|11076.4|11053|11059.6|11053.6|11076.5|11061.1|11046.6|11040.6|893
1619172000000|2021-04-23 10:00:00|11060.1|11054.1|11067.6|11061.6|11069.6|11063.6|11057.6|11051.6|393
1619175600000|2021-04-23 11:00:00|11068.1|11062.1|11066.6|11060.6|11073.1|11067.1|11060.1|11054.1|613
1619179200000|2021-04-23 12:00:00|11067.1|11061.1|11049.6|11043.6|11073.1|11067.1|11046.1|11040.1|1105
1619182800000|2021-04-23 13:00:00|11050.1|11044.1|11062.1|11056.1|11080.1|11074.1|11039.1|11033.1|2119
1619186400000|2021-04-23 14:00:00|11061.1|11055.1|11063.6|11057.6|11097.1|11091.1|11056.6|11050.6|2171
1619190000000|2021-04-23 15:00:00|11062.6|11056.6|11082.6|11076.6|11093.6|11087.6|11059.6|11053.6|1758
1619193600000|2021-04-23 16:00:00|11083.6|11077.6|11091.6|11085.6|11092.6|11086.6|11073.6|11067.6|934
1619197200000|2021-04-23 17:00:00|11093.6|11087.6|11099.6|11093.6|11100.6|11094.6|11087.6|11081.6|719
1619200800000|2021-04-23 18:00:00|11100.6|11094.6|11125.5|11102.1|11125.5|11114.6|11099.6|11093.6|746
1619204400000|2021-04-23 19:00:00|11125.6|11102.2|11109.7|11086.3|11135.9|11112.5|11108.8|11085.4|0
1619208000000|2021-04-23 20:00:00|11110.2|11086.8|11100.1|11076.7|11111.6|11088.2|11098.7|11075.3|0
1619388000000|2021-04-25 22:00:00|11108|11084.6|11107.5|11084.1|11112.2|11088.8|11104.3|11080.9|0
1619391600000|2021-04-25 23:00:00|11108|11084.6|11111|11087.6|11115.6|11092.2|11102.8|11079.4|0
1619395200000|2021-04-26 00:00:00|11111.4|11088|11112.3|11088.9|11117.7|11094.3|11107.3|11083.9|0
1619398800000|2021-04-26 01:00:00|11112.1|11088.7|11090.8|11084.8|11120.8|11114.8|11028.6|11022.6|27574
1619402400000|2021-04-26 02:00:00|11092.8|11086.8|11066.8|11060.8|11102.8|11096.8|11044.8|11038.8|18576
1619406000000|2021-04-26 03:00:00|11065.8|11059.8|11047.8|11041.8|11076.8|11070.8|11029.8|11023.8|11154
1619409600000|2021-04-26 04:00:00|11056.1|11032.7|11061.4|11038|11061.7|11038.3|11055.9|11032.5|0
1619413200000|2021-04-26 05:00:00|11045.8|11039.8|11003.8|10997.8|11053.8|11047.8|10988.8|10982.8|11292
1619416800000|2021-04-26 06:00:00|11004.8|10998.8|10994.8|10988.8|11014.8|11008.8|10984.8|10978.8|12320
1619420400000|2021-04-26 07:00:00|10993.8|10987.8|10979.8|10973.8|10999.8|10993.8|10955.8|10949.8|17440
1619424000000|2021-04-26 08:00:00|10978.8|10972.8|10974.1|10950.7|10981.8|10975.8|10967.2|10943.8|22346
1619427600000|2021-04-26 09:00:00|10973.8|10950.4|10921.3|10915.3|10977.5|10954.1|10902.3|10896.3|6411
1619431200000|2021-04-26 10:00:00|10920.8|10914.8|10910.3|10904.3|10924.8|10918.8|10906.3|10900.3|1121
1619434800000|2021-04-26 11:00:00|10909.8|10903.8|10910.8|10904.8|10920.3|10914.3|10904.8|10898.8|1266
1619438400000|2021-04-26 12:00:00|10911.3|10905.3|10911.8|10905.8|10919.3|10913.3|10906.3|10900.3|1175
1619442000000|2021-04-26 13:00:00|10911.3|10905.3|10923.3|10917.3|10929.8|10923.8|10906.3|10900.3|3677
1619445600000|2021-04-26 14:00:00|10923.8|10917.8|10935.8|10929.8|10943.3|10937.3|10922.8|10916.8|2341
1619449200000|2021-04-26 15:00:00|10934.8|10928.8|10935.8|10929.8|10947.8|10941.8|10927.8|10921.8|3671
1619452800000|2021-04-26 16:00:00|10934.8|10928.8|10932.8|10926.8|10945.8|10939.8|10928.8|10922.8|791
1619456400000|2021-04-26 17:00:00|10937.8|10931.8|10942.8|10936.8|10945.8|10939.8|10934.8|10928.8|946
1619460000000|2021-04-26 18:00:00|10943.8|10937.8|10963.5|10940.1|10963.5|10950.8|10942.8|10936.8|562
1619463600000|2021-04-26 19:00:00|10963.6|10940.2|10957.3|10933.9|10966.4|10943|10939.6|10916.2|0
1619467200000|2021-04-26 20:00:00|10956.8|10933.4|10958.4|10935|10961.4|10938|10949.5|10926.1|0
1619470800000|2021-04-26 21:00:00|10958.2|10934.8|10958|10934.6|10959|10935.6|10957.6|10934.2|0
1619474400000|2021-04-26 22:00:00|10958.9|10935.5|10956.3|10932.9|10960|10936.6|10955|10931.6|0
1619478000000|2021-04-26 23:00:00|10956.7|10933.3|10961.8|10938.4|10964|10940.6|10954.4|10931|0
1619481600000|2021-04-27 00:00:00|10961.3|10937.9|10955.2|10931.8|10961.5|10938.1|10953.1|10929.7|0
1619485200000|2021-04-27 01:00:00|10955.4|10932|11002.8|10996.8|11020.8|11014.8|10906.8|10900.8|27685
1619488800000|2021-04-27 02:00:00|11003.8|10997.8|10965.8|10959.8|11028.8|11022.8|10951.8|10945.8|32064
1619492400000|2021-04-27 03:00:00|10963.8|10957.8|10983.8|10977.8|10995.8|10989.8|10951.8|10945.8|12164
1619496000000|2021-04-27 04:00:00|10993.9|10970.5|11001|10977.6|11002.6|10979.2|10993.9|10970.5|2
1619499600000|2021-04-27 05:00:00|10986.8|10980.8|11016.8|11010.8|11037.8|11031.8|10968.8|10962.8|16512
1619503200000|2021-04-27 06:00:00|11017.8|11011.8|10986.8|10980.8|11020.8|11014.8|10970.8|10964.8|17008
1619506800000|2021-04-27 07:00:00|10985.8|10979.8|10976.8|10970.8|10988.8|10982.8|10965.8|10959.8|20059
1619510400000|2021-04-27 08:00:00|10977.8|10971.8|10985|10961.6|10988|10972.8|10957.8|10951.8|31868
1619514000000|2021-04-27 09:00:00|10983.6|10960.2|10963.8|10957.8|10985.2|10976.3|10955.3|10949.3|2775
1619517600000|2021-04-27 10:00:00|10964.3|10958.3|10967.8|10961.8|10973.8|10967.8|10960.3|10954.3|1257
1619521200000|2021-04-27 11:00:00|10968.3|10962.3|10972.8|10966.8|10975.3|10969.3|10965.8|10959.8|469
1619524800000|2021-04-27 12:00:00|10972.3|10966.3|10971.3|10965.3|10980.3|10974.3|10969.8|10963.8|1469
1619528400000|2021-04-27 13:00:00|10970.8|10964.8|10974.8|10968.8|10981.3|10975.3|10959.8|10953.8|2610
1619532000000|2021-04-27 14:00:00|10974.3|10968.3|10985.8|10979.8|10985.8|10979.8|10963.3|10957.3|1527
1619535600000|2021-04-27 15:00:00|10984.8|10978.8|10992.8|10986.8|10997.8|10991.8|10977.8|10971.8|1208
1619539200000|2021-04-27 16:00:00|10991.8|10985.8|10973.8|10967.8|10998.8|10992.8|10971.8|10965.8|798
1619542800000|2021-04-27 17:00:00|10972.8|10966.8|10974.8|10968.8|10985.8|10979.8|10969.8|10963.8|872
1619546400000|2021-04-27 18:00:00|10975.8|10969.8|10985.4|10962|10985.4|10976.8|10965.8|10959.8|944
1619550000000|2021-04-27 19:00:00|10984.6|10961.2|10991.1|10967.7|11000.1|10976.7|10979.7|10956.3|0
1619553600000|2021-04-27 20:00:00|10992|10968.6|10994.9|10971.5|11001|10977.6|10990.4|10967|0
1619557200000|2021-04-27 21:00:00|10994.7|10971.3|10993.8|10970.4|10994.7|10971.3|10992.7|10969.3|0
1619560800000|2021-04-27 22:00:00|10995.7|10972.3|10997.4|10974|10999.2|10975.8|10995.1|10971.7|0
1619564400000|2021-04-27 23:00:00|10997.8|10974.4|10995.2|10971.8|11001|10977.6|10995.2|10971.8|0
1619568000000|2021-04-28 00:00:00|10995.6|10972.2|10983.5|10960.1|10998.4|10975|10983.3|10959.9|0
1619571600000|2021-04-28 01:00:00|10983.3|10959.9|11008.9|11002.9|11028.9|11022.9|10934.9|10928.9|17396
1619575200000|2021-04-28 02:00:00|11010.9|11004.9|10988.9|10982.9|11033.9|11027.9|10987.9|10981.9|18163
1619578800000|2021-04-28 03:00:00|10986.9|10980.9|10983.9|10977.9|11003.9|10997.9|10963.9|10957.9|6974
1619582400000|2021-04-28 04:00:00|10994.8|10971.4|10996|10972.6|10998|10974.6|10994.4|10971|1
1619586000000|2021-04-28 05:00:00|10982.9|10976.9|10980.9|10974.9|11000.9|10994.9|10973.9|10967.9|8165
1619589600000|2021-04-28 06:00:00|10979.9|10973.9|11002.9|10996.9|11005.9|10999.9|10976.9|10970.9|16691
1619593200000|2021-04-28 07:00:00|11003.9|10997.9|10999.9|10993.9|11009.9|11003.9|10989.9|10983.9|7659
1619596800000|2021-04-28 08:00:00|11000.9|10994.9|11016.6|10993.2|11018.2|11006.9|10992.9|10984|14110
1619600400000|2021-04-28 09:00:00|11016.3|10992.9|11009.4|11003.4|11018.8|11008.4|11000.4|10988.8|501
1619604000000|2021-04-28 10:00:00|11009.9|11003.9|11012.9|11006.9|11016.4|11010.4|11007.4|11001.4|953
1619607600000|2021-04-28 11:00:00|11013.4|11007.4|11004.4|10998.4|11017.4|11011.4|11000.4|10994.4|410
1619611200000|2021-04-28 12:00:00|11005.4|10999.4|11013.4|11007.4|11014.4|11008.4|11002.9|10996.9|258
1619614800000|2021-04-28 13:00:00|11013.9|11007.9|11035.9|11029.9|11036.4|11030.4|11004.4|10998.4|1432
1619618400000|2021-04-28 14:00:00|11036.4|11030.4|11009.9|11003.9|11049.4|11043.4|11003.4|10997.4|2496
1619622000000|2021-04-28 15:00:00|11008.9|11002.9|10995.9|10989.9|11015.9|11009.9|10995.9|10989.9|892
1619625600000|2021-04-28 16:00:00|10994.9|10988.9|11002.9|10996.9|11012.9|11006.9|10990.9|10984.9|383
1619629200000|2021-04-28 17:00:00|11003.9|10997.9|10995.9|10989.9|11007.9|11001.9|10995.9|10989.9|615
1619632800000|2021-04-28 18:00:00|10993.9|10987.9|11063.9|11040.5|11063.9|11050.9|10983.9|10977.9|1142
1619636400000|2021-04-28 19:00:00|11064|11040.6|11034.6|11011.2|11080.3|11056.9|11029.8|11006.4|0
1619640000000|2021-04-28 20:00:00|11035.5|11012.1|11048.2|11024.8|11053.6|11030.2|11034.6|11011.2|0
1619643600000|2021-04-28 21:00:00|11048|11024.6|11047.3|11023.9|11048|11024.6|11044.2|11020.8|0
1619647200000|2021-04-28 22:00:00|11048.6|11025.2|11051.7|11028.3|11052|11028.6|11046.1|11022.7|0
1619650800000|2021-04-28 23:00:00|11051.4|11028|11055.6|11032.2|11056.5|11033.1|11049.8|11026.4|0
1619654400000|2021-04-29 00:00:00|11055.1|11031.7|11061.9|11038.5|11064.4|11041|11054.2|11030.8|0
1619658000000|2021-04-29 01:00:00|11062.1|11038.7|11088.9|11082.9|11129.9|11123.9|11036.9|11030.9|16603
1619661600000|2021-04-29 02:00:00|11089.9|11083.9|11071.9|11065.9|11137.9|11131.9|11067.9|11061.9|10564
1619665200000|2021-04-29 03:00:00|11070.9|11064.9|11053.8|11047.8|11072.9|11066.9|11047.9|11041.9|5893
1619668800000|2021-04-29 04:00:00|11063.8|11040.4|11065|11041.6|11068.4|11045|11053.5|11030.1|2
1619672400000|2021-04-29 05:00:00|11065.7|11042.3|11051.8|11045.8|11065.7|11051.8|11023.8|11017.8|6792
1619676000000|2021-04-29 06:00:00|11052.8|11046.8|11061.8|11055.8|11072.8|11066.8|11029.8|11023.8|6161
1619679600000|2021-04-29 07:00:00|11062.8|11056.8|11055.8|11049.8|11069.8|11063.8|11050.8|11044.8|7530
1619683200000|2021-04-29 08:00:00|11054.8|11048.8|11049.8|11026.4|11062.8|11056.8|11035.8|11021.8|5389
1619686800000|2021-04-29 09:00:00|11050|11026.6|11045.3|11039.3|11050.3|11044.3|11037.4|11014|699
1619690400000|2021-04-29 10:00:00|11044.3|11038.3|11046.3|11040.3|11053.8|11047.8|11044.3|11038.3|373
1619694000000|2021-04-29 11:00:00|11046.8|11040.8|11041.3|11035.3|11050.3|11044.3|11040.3|11034.3|265
1619697600000|2021-04-29 12:00:00|11040.8|11034.8|11054.3|11048.3|11059.3|11053.3|11039.8|11033.8|539
1619701200000|2021-04-29 13:00:00|11054.8|11048.8|10989.8|10983.8|11056.3|11050.3|10981.3|10975.3|2659
1619704800000|2021-04-29 14:00:00|10990.3|10984.3|10971.8|10965.8|10993.3|10987.3|10951.3|10945.3|3575
1619708400000|2021-04-29 15:00:00|10970.8|10964.8|10955.8|10949.8|10981.8|10975.8|10954.8|10948.8|1361
1619712000000|2021-04-29 16:00:00|10954.8|10948.8|10963.8|10957.8|10966.8|10960.8|10935.8|10929.8|1071
1619715600000|2021-04-29 17:00:00|10962.8|10956.8|10965.8|10959.8|10974.8|10968.8|10952.8|10946.8|473
1619719200000|2021-04-29 18:00:00|10966.8|10960.8|10998.1|10974.7|10998.1|10984.8|10964.8|10958.8|745
1619722800000|2021-04-29 19:00:00|10998.2|10974.8|11019.1|10995.7|11019.8|10996.4|10986.1|10962.7|0
1619726400000|2021-04-29 20:00:00|11019.6|10996.2|11011.9|10988.5|11021.5|10998.1|11010.3|10986.9|0
1619730000000|2021-04-29 21:00:00|11012.2|10988.8|11012.5|10989.1|11013.1|10989.7|11011.2|10987.8|0
1619733600000|2021-04-29 22:00:00|11013.4|10990|11010|10986.6|11014.4|10991|11007.8|10984.4|0
1619737200000|2021-04-29 23:00:00|11010.5|10987.1|11005.9|10982.5|11012.8|10989.4|11000.9|10977.5|0
1619740800000|2021-04-30 00:00:00|11006.3|10982.9|10998.2|10974.8|11009.1|10985.7|10994.3|10970.9|0
1619744400000|2021-04-30 01:00:00|10998.5|10975.1|10899.8|10893.8|11005.1|10981.7|10854.8|10848.8|17830
1619748000000|2021-04-30 02:00:00|10900.8|10894.8|10860.8|10854.8|10900.8|10894.8|10846.8|10840.8|11950
1619751600000|2021-04-30 03:00:00|10861.8|10855.8|10860.8|10854.8|10877.8|10871.8|10852.8|10846.8|5500
1619755200000|2021-04-30 04:00:00|10871.5|10848.1|10866.5|10843.1|10875.6|10852.2|10865.9|10842.5|0
1619758800000|2021-04-30 05:00:00|10868.3|10844.9|10855.8|10849.8|10871.8|10865.8|10825.8|10819.8|8580
1619762400000|2021-04-30 06:00:00|10856.8|10850.8|10843.8|10837.8|10864.8|10858.8|10833.8|10827.8|7599
1619766000000|2021-04-30 07:00:00|10842.8|10836.8|10811.8|10805.8|10844.8|10838.8|10799.8|10793.8|15099
1619769600000|2021-04-30 08:00:00|10797.5|10791.5|10814.7|10791.3|10824|10808.5|10774.5|10768.5|12486
1619773200000|2021-04-30 09:00:00|10815|10791.6|10797.5|10791.5|10823.6|10807.5|10785.5|10779.5|1518
1619776800000|2021-04-30 10:00:00|10798|10792|10780.5|10774.5|10801.5|10795.5|10771|10765|992
1619780400000|2021-04-30 11:00:00|10781|10775|10798|10792|10798.5|10792.5|10777.5|10771.5|602
1619784000000|2021-04-30 12:00:00|10797.5|10791.5|10807.5|10801.5|10809|10803|10794|10788|746
1619787600000|2021-04-30 13:00:00|10808|10802|10821.5|10815.5|10830.5|10824.5|10803|10797|1916
1619791200000|2021-04-30 14:00:00|10822|10816|10808.5|10802.5|10828.5|10822.5|10800|10794|1700
1619794800000|2021-04-30 15:00:00|10807.5|10801.5|10793.5|10787.5|10811.5|10805.5|10783.5|10777.5|1991
1619798400000|2021-04-30 16:00:00|10792.5|10786.5|10792.5|10786.5|10812.5|10806.5|10787.5|10781.5|818
1619802000000|2021-04-30 17:00:00|10796.5|10790.5|10782.5|10776.5|10809.5|10803.5|10780.5|10774.5|671
1619805600000|2021-04-30 18:00:00|10781.5|10775.5|10782.6|10759.2|10786.5|10780.5|10771.5|10759.2|951
1619809200000|2021-04-30 19:00:00|10782.7|10759.3|10800.4|10777|10804|10780.6|10767.6|10744.2|0
1619812800000|2021-04-30 20:00:00|10801.7|10778.3|10807.5|10784.1|10810.3|10786.9|10801.3|10777.9|0
1619816400000|2021-04-30 21:00:00|10807.2|10783.8|10807.2|10783.8|10807.2|10783.8|10807.2|10783.8|0
1619992800000|2021-05-02 22:00:00|10817.5|10794.1|10819.7|10796.3|10821.7|10798.3|10813|10789.6|0
1619996400000|2021-05-02 23:00:00|10820.1|10796.7|10822.1|10798.7|10823|10799.6|10819.2|10795.8|0
1620000000000|2021-05-03 00:00:00|10822.5|10799.1|10842.5|10819.1|10843.2|10819.8|10821.2|10797.8|0
1620003600000|2021-05-03 01:00:00|10842.6|10819.2|10727.7|10721.7|10842.7|10819.3|10702.7|10696.7|14135
1620007200000|2021-05-03 02:00:00|10726.7|10720.7|10680.7|10674.7|10729.7|10723.7|10673.7|10667.7|12249
1620010800000|2021-05-03 03:00:00|10679.7|10673.7|10678.7|10672.7|10688.7|10682.7|10663.7|10657.7|4648
1620014400000|2021-05-03 04:00:00|10686.3|10662.9|10688.5|10665.1|10688.5|10665.1|10679.6|10656.2|2
1620018000000|2021-05-03 05:00:00|10688.3|10664.9|10675.7|10669.7|10688.3|10678.7|10660.7|10654.7|5976
1620021600000|2021-05-03 06:00:00|10674.7|10668.7|10674.7|10668.7|10686.7|10680.7|10659.7|10653.7|6353
1620025200000|2021-05-03 07:00:00|10675.7|10669.7|10695.7|10689.7|10703.7|10697.7|10675.7|10669.7|9129
1620028800000|2021-05-03 08:00:00|10696.7|10690.7|10689.9|10666.5|10702.6|10692.7|10678.7|10665.6|5592
1620032400000|2021-05-03 09:00:00|10690|10666.6|10695.2|10689.2|10698.2|10692.2|10675.7|10656|1392
1620036000000|2021-05-03 10:00:00|10695.7|10689.7|10720.2|10714.2|10724.2|10718.2|10693.2|10687.2|939
1620039600000|2021-05-03 11:00:00|10719.7|10713.7|10730.2|10724.2|10737.2|10731.2|10719.7|10713.7|679
1620043200000|2021-05-03 12:00:00|10730.7|10724.7|10729.7|10723.7|10740.2|10734.2|10729.2|10723.2|695
1620046800000|2021-05-03 13:00:00|10729.2|10723.2|10734.2|10728.2|10744.2|10738.2|10709.7|10703.7|2332
1620050400000|2021-05-03 14:00:00|10732.7|10726.7|10761.7|10755.7|10778.2|10772.2|10732.2|10726.2|3213
1620054000000|2021-05-03 15:00:00|10763.7|10757.7|10771.7|10765.7|10772.7|10766.7|10738.7|10732.7|1964
1620057600000|2021-05-03 16:00:00|10772.7|10766.7|10775.7|10769.7|10780.7|10774.7|10768.7|10762.7|1280
1620061200000|2021-05-03 17:00:00|10776.7|10770.7|10768.7|10762.7|10779.7|10773.7|10763.7|10757.7|739
1620064800000|2021-05-03 18:00:00|10770.7|10764.7|10772.4|10749|10773.7|10767.7|10755.7|10749|1014
1620068400000|2021-05-03 19:00:00|10772.5|10749.1|10757.9|10734.5|10772.5|10749.1|10748.8|10725.4|0
1620072000000|2021-05-03 20:00:00|10759.2|10735.8|10754.8|10731.4|10760.1|10736.7|10752.3|10728.9|0
1620075600000|2021-05-03 21:00:00|10754.9|10731.5|10754.2|10730.8|10755.3|10731.9|10752|10728.6|0
1620079200000|2021-05-03 22:00:00|10755.9|10732.5|10754.8|10731.4|10757.9|10734.5|10753.2|10729.8|0
1620082800000|2021-05-03 23:00:00|10755|10731.6|10747.9|10724.5|10755|10731.6|10746.1|10722.7|0
1620086400000|2021-05-04 00:00:00|10747|10723.6|10748|10724.6|10751|10727.6|10740.1|10716.7|0
1620090000000|2021-05-04 01:00:00|10747.8|10724.4|10689.7|10683.7|10748|10737.7|10687.7|10681.7|10134
1620093600000|2021-05-04 02:00:00|10688.7|10682.7|10741.7|10735.7|10746.7|10740.7|10683.7|10677.7|7483
1620097200000|2021-05-04 03:00:00|10740.7|10734.7|10722.7|10716.7|10750.7|10744.7|10719.7|10713.7|3340
1620100800000|2021-05-04 04:00:00|10730.6|10707.2|10729.5|10706.1|10732|10708.6|10728.2|10704.8|1
1620104400000|2021-05-04 05:00:00|10730.9|10707.5|10745.7|10739.7|10757.7|10751.7|10725.7|10706.8|5277
1620108000000|2021-05-04 06:00:00|10746.7|10740.7|10766.7|10760.7|10769.7|10763.7|10743.7|10737.7|3568
1620111600000|2021-05-04 07:00:00|10765.7|10759.7|10768.7|10762.7|10779.7|10773.7|10748.7|10742.7|5510
1620115200000|2021-05-04 08:00:00|10769.7|10763.7|10785.2|10761.8|10788.6|10779.7|10758.7|10750.5|4562
1620118800000|2021-05-04 09:00:00|10784.9|10761.5|10786.2|10780.2|10787.2|10781.2|10765.7|10753.2|543
1620122400000|2021-05-04 10:00:00|10785.7|10779.7|10785.7|10779.7|10792.2|10786.2|10779.7|10773.7|712
1620126000000|2021-05-04 11:00:00|10786.2|10780.2|10743.7|10737.7|10788.2|10782.2|10731.7|10725.7|1186
1620129600000|2021-05-04 12:00:00|10743.2|10737.2|10712.2|10706.2|10744.2|10738.2|10706.7|10700.7|1992
1620133200000|2021-05-04 13:00:00|10711.2|10705.2|10653.7|10647.7|10735.2|10729.2|10649.7|10643.7|3913
1620136800000|2021-05-04 14:00:00|10653.2|10647.2|10632.7|10626.7|10665.2|10659.2|10627.2|10621.2|4370
1620140400000|2021-05-04 15:00:00|10633.7|10627.7|10616.7|10610.7|10649.7|10643.7|10606.7|10600.7|2981
1620144000000|2021-05-04 16:00:00|10615.7|10609.7|10619.7|10613.7|10644.7|10638.7|10612.7|10606.7|1671
1620147600000|2021-05-04 17:00:00|10618.7|10612.7|10629.7|10623.7|10643.7|10637.7|10615.7|10609.7|1179
1620151200000|2021-05-04 18:00:00|10627.7|10621.7|10649.9|10626.5|10649.9|10639.7|10622.7|10616.7|940
1620154800000|2021-05-04 19:00:00|10650.2|10626.8|10680.1|10656.7|10680.1|10656.7|10641.6|10618.2|0
1620158400000|2021-05-04 20:00:00|10680.5|10657.1|10674.5|10651.1|10682.8|10659.4|10667.4|10644|0
1620162000000|2021-05-04 21:00:00|10674.3|10650.9|10675.9|10652.5|10676.3|10652.9|10674.3|10650.9|0
1620165600000|2021-05-04 22:00:00|10675.8|10652.4|10674|10650.6|10677|10653.6|10669.4|10646|0
1620169200000|2021-05-04 23:00:00|10674.5|10651.1|10677.7|10654.3|10677.7|10654.3|10672.2|10648.8|0
1620172800000|2021-05-05 00:00:00|10678.1|10654.7|10688.5|10665.1|10693.7|10670.3|10676.8|10653.4|0
1620176400000|2021-05-05 01:00:00|10688.7|10665.3|10808.8|10802.8|10834.8|10828.8|10686.2|10662.8|14189
1620180000000|2021-05-05 02:00:00|10809.8|10803.8|10811.8|10805.8|10829.8|10823.8|10770.8|10764.8|7196
1620183600000|2021-05-05 03:00:00|10812.8|10806.8|10791.8|10785.8|10812.8|10806.8|10788.8|10782.8|3868
1620187200000|2021-05-05 04:00:00|10802.1|10778.7|10803.4|10780|10805.2|10781.8|10798.5|10775.1|0
1620190800000|2021-05-05 05:00:00|10785.8|10779.8|10752.8|10746.8|10793.8|10787.8|10721.8|10715.8|7104
1620194400000|2021-05-05 06:00:00|10753.8|10747.8|10716.8|10710.8|10764.8|10758.8|10710.8|10704.8|4121
1620198000000|2021-05-05 07:00:00|10715.8|10709.8|10726.8|10720.8|10740.8|10734.8|10710.8|10704.8|9631
1620201600000|2021-05-05 08:00:00|10727.8|10721.8|10744.2|10720.8|10753.7|10735.8|10722.8|10716.8|4263
1620205200000|2021-05-05 09:00:00|10744.1|10720.7|10742.3|10736.3|10751.3|10745.3|10737.8|10719.7|586
1620208800000|2021-05-05 10:00:00|10742.8|10736.8|10749.8|10743.8|10754.3|10748.3|10737.3|10731.3|446
1620212400000|2021-05-05 11:00:00|10749.3|10743.3|10750.8|10744.8|10756.3|10750.3|10746.3|10740.3|412
1620216000000|2021-05-05 12:00:00|10750.3|10744.3|10737.8|10731.8|10762.3|10756.3|10731.3|10725.3|872
1620219600000|2021-05-05 13:00:00|10738.3|10732.3|10738.3|10732.3|10760.3|10754.3|10733.3|10727.3|1771
1620223200000|2021-05-05 14:00:00|10737.8|10731.8|10757.8|10751.8|10761.3|10755.3|10711.3|10705.3|1899
1620226800000|2021-05-05 15:00:00|10760.8|10754.8|10768.8|10762.8|10770.8|10764.8|10750.8|10744.8|1225
1620230400000|2021-05-05 16:00:00|10769.8|10763.8|10754.8|10748.8|10774.8|10768.8|10753.8|10747.8|699
1620234000000|2021-05-05 17:00:00|10755.8|10749.8|10762.8|10756.8|10767.8|10761.8|10745.8|10739.8|388
1620237600000|2021-05-05 18:00:00|10763.8|10757.8|10771.6|10748.2|10771.7|10763.8|10751.8|10745.8|599
1620241200000|2021-05-05 19:00:00|10771.5|10748.1|10751.6|10728.2|10772.4|10749|10739.8|10716.4|0
1620244800000|2021-05-05 20:00:00|10751.2|10727.8|10746.2|10722.8|10754.3|10730.9|10743|10719.6|0
1620248400000|2021-05-05 21:00:00|10746.3|10722.9|10745.9|10722.5|10746.7|10723.3|10742.4|10719|0
1620252000000|2021-05-05 22:00:00|10747.3|10723.9|10741.7|10718.3|10750.7|10727.3|10740.8|10717.4|0
1620255600000|2021-05-05 23:00:00|10742.1|10718.7|10750.7|10727.3|10751.6|10728.2|10741.7|10718.3|0
1620259200000|2021-05-06 00:00:00|10750.3|10726.9|10757.4|10734|10760.4|10737|10747.8|10724.4|0
1620262800000|2021-05-06 01:00:00|10757.2|10733.8|10826.8|10820.8|10886.8|10880.8|10751.8|10733.8|18250
1620266400000|2021-05-06 02:00:00|10828.8|10822.8|10709.8|10703.8|10845.8|10839.8|10708.8|10702.8|13797
1620270000000|2021-05-06 03:00:00|10708.8|10702.8|10706.8|10700.8|10719.8|10713.8|10683.8|10677.8|7313
1620273600000|2021-05-06 04:00:00|10719.3|10695.9|10719.1|10695.7|10721.5|10698.1|10713.5|10690.1|0
1620277200000|2021-05-06 05:00:00|10717.5|10694.1|10740.8|10734.8|10753.8|10747.8|10698.8|10692.8|7385
1620280800000|2021-05-06 06:00:00|10738.8|10732.8|10754.8|10748.8|10758.8|10752.8|10731.8|10725.8|5878
1620284400000|2021-05-06 07:00:00|10755.8|10749.8|10748.8|10742.8|10775.8|10769.8|10742.8|10736.8|9681
1620288000000|2021-05-06 08:00:00|10749.8|10743.8|10755.3|10731.9|10782.2|10769.8|10744.8|10725.6|6826
1620291600000|2021-05-06 09:00:00|10755.4|10732|10747.3|10741.3|10766.3|10760.3|10732.8|10726.8|840
1620295200000|2021-05-06 10:00:00|10746.8|10740.8|10747.3|10741.3|10761.8|10755.8|10745.3|10739.3|487
1620298800000|2021-05-06 11:00:00|10746.8|10740.8|10746.8|10740.8|10755.3|10749.3|10738.3|10732.3|333
1620302400000|2021-05-06 12:00:00|10747.3|10741.3|10747.3|10741.3|10758.3|10752.3|10732.3|10726.3|582
1620306000000|2021-05-06 13:00:00|10747.8|10741.8|10747.3|10741.3|10774.8|10768.8|10736.8|10730.8|1951
1620309600000|2021-05-06 14:00:00|10746.3|10740.3|10757.8|10751.8|10759.8|10753.8|10724.3|10718.3|1505
1620313200000|2021-05-06 15:00:00|10759.8|10753.8|10777.8|10771.8|10779.8|10773.8|10736.8|10730.8|1592
1620316800000|2021-05-06 16:00:00|10778.8|10772.8|10764.8|10758.8|10780.8|10774.8|10760.8|10754.8|911
1620320400000|2021-05-06 17:00:00|10765.8|10759.8|10755.8|10749.8|10771.8|10765.8|10753.8|10747.8|541
1620324000000|2021-05-06 18:00:00|10754.8|10748.8|10743.3|10719.9|10758.8|10752.8|10724.8|10718.8|1781
1620327600000|2021-05-06 19:00:00|10743.4|10720|10780.5|10757.1|10784.3|10760.9|10736.2|10712.8|0
1620331200000|2021-05-06 20:00:00|10781.4|10758|10785.1|10761.7|10786.5|10763.1|10779.2|10755.8|0
1620334800000|2021-05-06 21:00:00|10784.9|10761.5|10785.3|10761.9|10785.7|10762.3|10783.2|10759.8|0
1620338400000|2021-05-06 22:00:00|10787.4|10764|10782.3|10758.9|10788.8|10765.4|10781.9|10758.5|0
1620342000000|2021-05-06 23:00:00|10782.8|10759.4|10782|10758.6|10784.5|10761.1|10779.7|10756.3|0
1620345600000|2021-05-07 00:00:00|10781.5|10758.1|10788.6|10765.2|10792.3|10768.9|10776.4|10753|0
1620349200000|2021-05-07 01:00:00|10788.8|10765.4|10827.9|10821.9|10833.9|10827.9|10773.9|10763.5|11654
1620352800000|2021-05-07 02:00:00|10828.9|10822.9|10808.9|10802.9|10843.9|10837.9|10787.9|10781.9|8441
1620356400000|2021-05-07 03:00:00|10810.9|10804.9|10787.9|10781.9|10819.9|10813.9|10779.9|10773.9|4256
1620360000000|2021-05-07 04:00:00|10794.6|10771.2|10797.6|10774.2|10799.2|10775.8|10791.9|10768.5|0
1620363600000|2021-05-07 05:00:00|10799|10775.6|10729.9|10723.9|10799|10785.9|10713.9|10707.9|11629
1620367200000|2021-05-07 06:00:00|10728.9|10722.9|10711.9|10705.9|10730.9|10724.9|10699.9|10693.9|12306
1620370800000|2021-05-07 07:00:00|10712.9|10706.9|10712.9|10706.9|10718.9|10712.9|10684.9|10678.9|9331
1620374400000|2021-05-07 08:00:00|10713.9|10707.9|10742.3|10718.9|10742.3|10719.9|10712.9|10706.9|5689
1620378000000|2021-05-07 09:00:00|10742.1|10718.7|10738.4|10732.4|10745.2|10732.4|10722.4|10716.4|1035
1620381600000|2021-05-07 10:00:00|10739.4|10733.4|10734.4|10728.4|10745.9|10739.9|10733.4|10727.4|464
1620385200000|2021-05-07 11:00:00|10733.4|10727.4|10730.4|10724.4|10736.4|10730.4|10728.4|10722.4|335
1620388800000|2021-05-07 12:00:00|10729.9|10723.9|10775.4|10769.4|10798.9|10792.9|10717.4|10711.4|3848
1620392400000|2021-05-07 13:00:00|10776.4|10770.4|10792.9|10786.9|10797.4|10791.4|10752.4|10746.4|4164
1620396000000|2021-05-07 14:00:00|10793.4|10787.4|10811.9|10805.9|10816.4|10810.4|10790.4|10784.4|2639
1620399600000|2021-05-07 15:00:00|10812.9|10806.9|10817.9|10811.9|10825.9|10819.9|10807.9|10801.9|1560
1620403200000|2021-05-07 16:00:00|10818.9|10812.9|10798.9|10792.9|10819.9|10813.9|10788.9|10782.9|1100
1620406800000|2021-05-07 17:00:00|10799.9|10793.9|10788.9|10782.9|10802.9|10796.9|10785.9|10779.9|742
1620410400000|2021-05-07 18:00:00|10786.9|10780.9|10804.3|10780.9|10804.3|10793.9|10782.9|10776.9|982
1620414000000|2021-05-07 19:00:00|10804.2|10780.8|10792.2|10768.8|10813.7|10790.3|10791.3|10767.9|0
1620417600000|2021-05-07 20:00:00|10792.6|10769.2|10796.8|10773.4|10800.9|10777.5|10791.6|10768.2|0
1620597600000|2021-05-09 22:00:00|10798.7|10775.3|10805.5|10782.1|10805.9|10782.5|10797.8|10774.4|0
1620601200000|2021-05-09 23:00:00|10805.2|10781.8|10816.1|10792.7|10818.3|10794.9|10804.6|10781.2|0
1620604800000|2021-05-10 00:00:00|10816.6|10793.2|10819.6|10796.2|10828.3|10804.9|10813.9|10790.5|0
1620608400000|2021-05-10 01:00:00|10819.3|10795.9|10733.2|10727.2|10823.1|10804.2|10707.2|10701.2|16142
1620612000000|2021-05-10 02:00:00|10732.2|10726.2|10673.2|10667.2|10779.2|10773.2|10668.2|10662.2|11382
1620615600000|2021-05-10 03:00:00|10672.2|10666.2|10645.2|10639.2|10675.2|10669.2|10619.2|10613.2|8257
1620619200000|2021-05-10 04:00:00|10655.7|10632.3|10654.3|10630.9|10658.3|10634.9|10654.1|10630.7|0
1620622800000|2021-05-10 05:00:00|10654.5|10631.1|10643.2|10637.2|10659.2|10653.2|10620.2|10614.2|9549
1620626400000|2021-05-10 06:00:00|10642.2|10636.2|10654.2|10648.2|10655.2|10649.2|10629.2|10623.2|7448
1620630000000|2021-05-10 07:00:00|10655.2|10649.2|10654.2|10648.2|10665.2|10659.2|10635.2|10629.2|10070
1620633600000|2021-05-10 08:00:00|10653.5|10647.5|10654.8|10631.4|10665.2|10657.5|10645.5|10629.7|6134
1620637200000|2021-05-10 09:00:00|10654.6|10631.2|10666|10660|10669|10663|10648.5|10629.2|686
1620640800000|2021-05-10 10:00:00|10665.5|10659.5|10664.5|10658.5|10670.5|10664.5|10659|10653|422
1620644400000|2021-05-10 11:00:00|10665|10659|10661|10655|10668.5|10662.5|10657|10651|338
1620648000000|2021-05-10 12:00:00|10660.5|10654.5|10674|10668|10679|10673|10658|10652|735
1620651600000|2021-05-10 13:00:00|10674.5|10668.5|10603|10597|10676|10670|10599|10593|4086
1620655200000|2021-05-10 14:00:00|10604|10598|10561.5|10555.5|10607.5|10601.5|10549.5|10543.5|4224
1620658800000|2021-05-10 15:00:00|10562.5|10556.5|10598.5|10592.5|10600.5|10594.5|10558.5|10552.5|2370
1620662400000|2021-05-10 16:00:00|10599.5|10593.5|10595.5|10589.5|10605.5|10599.5|10583.5|10577.5|1401
1620666000000|2021-05-10 17:00:00|10594.5|10588.5|10580.5|10574.5|10599.5|10593.5|10578.5|10572.5|791
1620669600000|2021-05-10 18:00:00|10579.5|10573.5|10548.1|10524.7|10579.5|10573.5|10535.5|10524.7|1202
1620673200000|2021-05-10 19:00:00|10548|10524.6|10542.6|10519.2|10566.2|10542.8|10532.9|10509.5|0
1620676800000|2021-05-10 20:00:00|10545.2|10521.8|10523.1|10499.7|10546.6|10523.2|10517.3|10493.9|0
1620680400000|2021-05-10 21:00:00|10523|10499.6|10528.2|10504.8|10531.2|10507.8|10522.9|10499.5|0
1620684000000|2021-05-10 22:00:00|10526.5|10503.1|10539.3|10515.9|10539.5|10516.1|10526.5|10503.1|0
1620687600000|2021-05-10 23:00:00|10539.5|10516.1|10537.1|10513.7|10541.3|10517.9|10533.4|10510|0
1620691200000|2021-05-11 00:00:00|10536.6|10513.2|10489.4|10466|10540.3|10516.9|10477.6|10454.2|0
1620694800000|2021-05-11 01:00:00|10489.2|10465.8|10418.5|10412.5|10527.5|10521.5|10368.5|10362.5|27153
1620698400000|2021-05-11 02:00:00|10419.5|10413.5|10422.5|10416.5|10455.5|10449.5|10381.5|10375.5|18511
1620702000000|2021-05-11 03:00:00|10423.5|10417.5|10406.6|10400.6|10428.5|10422.5|10386.5|10380.5|7652
1620705600000|2021-05-11 04:00:00|10416.3|10392.9|10407.3|10383.9|10420.2|10396.8|10404.3|10380.9|0
1620709200000|2021-05-11 05:00:00|10407.5|10384.1|10466.6|10460.6|10480.6|10474.6|10393.6|10384.1|11976
1620712800000|2021-05-11 06:00:00|10467.6|10461.6|10447.6|10441.6|10467.6|10461.6|10418.6|10412.6|8169
1620716400000|2021-05-11 07:00:00|10446.6|10440.6|10424.6|10418.6|10450.6|10444.6|10406.6|10400.6|14219
1620720000000|2021-05-11 08:00:00|10425.6|10419.6|10421.1|10397.7|10449.6|10443.6|10401.6|10395.6|9053
1620723600000|2021-05-11 09:00:00|10421.2|10397.8|10430.1|10424.1|10439.6|10431.1|10419.8|10396.4|1537
1620727200000|2021-05-11 10:00:00|10430.6|10424.6|10427.1|10421.1|10436.6|10430.6|10411.1|10405.1|1164
1620730800000|2021-05-11 11:00:00|10427.6|10421.6|10405.6|10399.6|10430.1|10424.1|10405.1|10399.1|657
1620734400000|2021-05-11 12:00:00|10405.1|10399.1|10353.6|10347.6|10413.6|10407.6|10350.1|10344.1|2114
1620738000000|2021-05-11 13:00:00|10354.1|10348.1|10458.6|10452.6|10458.6|10452.6|10335.6|10329.6|4925
1620741600000|2021-05-11 14:00:00|10459.1|10453.1|10428.6|10422.6|10461.1|10455.1|10391.1|10385.1|3630
1620745200000|2021-05-11 15:00:00|10429.6|10423.6|10461.6|10455.6|10472.6|10466.6|10411.6|10405.6|2790
1620748800000|2021-05-11 16:00:00|10460.6|10454.6|10451.6|10445.6|10469.6|10463.6|10442.6|10436.6|1376
1620752400000|2021-05-11 17:00:00|10452.6|10446.6|10474.6|10468.6|10485.6|10479.6|10450.6|10444.6|1267
1620756000000|2021-05-11 18:00:00|10475.6|10469.6|10488.9|10465.5|10488.9|10482.6|10466.6|10460.6|931
1620759600000|2021-05-11 19:00:00|10488.7|10465.3|10489.2|10465.8|10508.3|10484.9|10470.4|10447|0
1620763200000|2021-05-11 20:00:00|10490.1|10466.7|10480.7|10457.3|10497.6|10474.2|10475.8|10452.4|0
1620766800000|2021-05-11 21:00:00|10480.8|10457.4|10480|10456.6|10481.4|10458|10478.3|10454.9|0
1620770400000|2021-05-11 22:00:00|10480.2|10456.8|10482.7|10459.3|10485.8|10462.4|10477.8|10454.4|0
1620774000000|2021-05-11 23:00:00|10482.9|10459.5|10491.7|10468.3|10491.7|10468.3|10475.2|10451.8|0
1620777600000|2021-05-12 00:00:00|10492.1|10468.7|10445.1|10421.7|10498.7|10475.3|10437.4|10414|0
1620781200000|2021-05-12 01:00:00|10445|10421.6|10482.6|10476.6|10530.6|10524.6|10437.8|10414.4|14352
1620784800000|2021-05-12 02:00:00|10481.6|10475.6|10529.6|10523.6|10558.6|10552.6|10476.6|10470.6|10014
1620788400000|2021-05-12 03:00:00|10528.6|10522.6|10461.6|10455.6|10535.6|10529.6|10451.6|10445.6|8635
1620792000000|2021-05-12 04:00:00|10465|10441.6|10475.1|10451.7|10476.6|10453.2|10452.3|10428.9|0
1620795600000|2021-05-12 05:00:00|10476.4|10453|10499.6|10493.6|10533.6|10527.6|10457.6|10451.6|9705
1620799200000|2021-05-12 06:00:00|10500.6|10494.6|10539.6|10533.6|10540.6|10534.6|10492.6|10486.6|5466
1620802800000|2021-05-12 07:00:00|10538.6|10532.6|10556.6|10550.6|10561.6|10555.6|10523.6|10517.6|9386
1620806400000|2021-05-12 08:00:00|10554.1|10548.1|10536.3|10512.9|10568.1|10562.1|10526.1|10504.8|8512
1620810000000|2021-05-12 09:00:00|10536.6|10513.2|10514.1|10508.1|10551.8|10528.4|10504.1|10498.1|1902
1620813600000|2021-05-12 10:00:00|10513.6|10507.6|10503.6|10497.6|10530.6|10524.6|10500.1|10494.1|1006
1620817200000|2021-05-12 11:00:00|10503.1|10497.1|10510.1|10504.1|10517.1|10511.1|10494.6|10488.6|1491
1620820800000|2021-05-12 12:00:00|10509.6|10503.6|10482.6|10476.6|10528.6|10522.6|10444.6|10438.6|4295
1620824400000|2021-05-12 13:00:00|10483.1|10477.1|10464.1|10458.1|10499.6|10493.6|10451.6|10445.6|4877
1620828000000|2021-05-12 14:00:00|10463.6|10457.6|10423.1|10417.1|10469.6|10463.6|10405.6|10399.6|2723
1620831600000|2021-05-12 15:00:00|10422.1|10416.1|10401.1|10395.1|10445.1|10439.1|10401.1|10395.1|2214
1620835200000|2021-05-12 16:00:00|10400.1|10394.1|10404.1|10398.1|10409.1|10403.1|10381.1|10375.1|1171
1620838800000|2021-05-12 17:00:00|10403.1|10397.1|10398.1|10392.1|10421.1|10415.1|10394.1|10388.1|1816
1620842400000|2021-05-12 18:00:00|10397.1|10391.1|10399.5|10376.1|10406.1|10400.1|10377.1|10371.1|1092
1620846000000|2021-05-12 19:00:00|10399.4|10376|10387.1|10363.7|10399.4|10376|10367.8|10344.4|0
1620849600000|2021-05-12 20:00:00|10386.7|10363.3|10374.8|10351.4|10397.8|10374.4|10373|10349.6|0
1620853200000|2021-05-12 21:00:00|10375.3|10351.9|10380.1|10356.7|10381|10357.6|10374.4|10351|0
1620856800000|2021-05-12 22:00:00|10379.2|10355.8|10396.3|10372.9|10398.1|10374.7|10379.2|10355.8|0
1620860400000|2021-05-12 23:00:00|10396|10372.6|10399.8|10376.4|10401.6|10378.2|10392.7|10369.3|0
1620864000000|2021-05-13 00:00:00|10399.6|10376.2|10400.8|10377.4|10411.9|10388.5|10384.6|10361.2|0
1620867600000|2021-05-13 01:00:00|10400.7|10377.3|10449.1|10443.1|10467.1|10461.1|10378.1|10361.4|12704
1620871200000|2021-05-13 02:00:00|10447.1|10441.1|10463|10457|10477|10471|10399|10393|11774
1620874800000|2021-05-13 03:00:00|10464|10458|10441|10435|10484|10478|10430|10424|4941
1620878400000|2021-05-13 04:00:00|10448.7|10425.3|10446.7|10423.3|10452.9|10429.5|10440.7|10417.3|1
1620882000000|2021-05-13 05:00:00|10446.5|10423.1|10384|10378|10446.5|10439|10375|10369|11294
1620885600000|2021-05-13 06:00:00|10385|10379|10397|10391|10415|10409|10385|10379|9868
1620889200000|2021-05-13 07:00:00|10396|10390|10352|10346|10397|10391|10344|10338|15536
1620892800000|2021-05-13 08:00:00|10353|10347|10358.3|10334.9|10358.7|10351|10322|10305|12766
1620896400000|2021-05-13 09:00:00|10358.4|10335|10353|10347|10382.6|10364.5|10328.5|10322.5|1820
1620900000000|2021-05-13 10:00:00|10353.5|10347.5|10363|10357|10365.5|10359.5|10335|10329|821
1620903600000|2021-05-13 11:00:00|10362.5|10356.5|10384.5|10378.5|10399|10393|10356|10350|1885
1620907200000|2021-05-13 12:00:00|10385|10379|10399|10393|10410|10404|10377.5|10371.5|1414
1620910800000|2021-05-13 13:00:00|10398.5|10392.5|10425.5|10419.5|10433|10427|10390.5|10384.5|2999
1620914400000|2021-05-13 14:00:00|10426|10420|10432|10426|10441|10435|10409.5|10403.5|2637
1620918000000|2021-05-13 15:00:00|10433|10427|10375|10369|10433|10427|10371|10365|2753
1620921600000|2021-05-13 16:00:00|10376|10370|10369|10363|10396|10390|10364|10358|1538
1620925200000|2021-05-13 17:00:00|10370|10364|10345|10339|10372|10366|10317|10311|2064
1620928800000|2021-05-13 18:00:00|10346|10340|10393.7|10370.3|10394|10388|10346|10340|1677
1620932400000|2021-05-13 19:00:00|10393.8|10370.4|10376.7|10353.3|10400.9|10377.5|10371.8|10348.4|0
1620936000000|2021-05-13 20:00:00|10377.2|10353.8|10384.9|10361.5|10386.2|10362.8|10369.2|10345.8|0
1620939600000|2021-05-13 21:00:00|10384.5|10361.1|10385.3|10361.9|10387.4|10364|10382.7|10359.3|0
1620943200000|2021-05-13 22:00:00|10387.7|10364.3|10383.2|10359.8|10387.7|10364.3|10380.2|10356.8|0
1620946800000|2021-05-13 23:00:00|10383.4|10360|10390.4|10367|10392.6|10369.2|10375.8|10352.4|0
1620950400000|2021-05-14 00:00:00|10390|10366.6|10407|10383.6|10408.9|10385.5|10383.4|10360|0
1620954000000|2021-05-14 01:00:00|10407.1|10383.7|10318.1|10312.1|10411.6|10394|10288.1|10282.1|15695
1620957600000|2021-05-14 02:00:00|10317.1|10311.1|10356.1|10350.1|10357.1|10351.1|10291.1|10285.1|11812
1620961200000|2021-05-14 03:00:00|10357.1|10351.1|10394.1|10388.1|10404.1|10398.1|10355.1|10349.1|8503
1620964800000|2021-05-14 04:00:00|10406.4|10383|10407.2|10383.8|10413.8|10390.4|10403.7|10380.3|2
1620968400000|2021-05-14 05:00:00|10407|10383.6|10410.1|10404.1|10421.1|10415.1|10375.1|10369.1|10017
1620972000000|2021-05-14 06:00:00|10411.1|10405.1|10420.1|10414.1|10437.1|10431.1|10389.1|10383.1|11304
1620975600000|2021-05-14 07:00:00|10421.1|10415.1|10398.1|10392.1|10424.1|10418.1|10398.1|10392.1|9478
1620979200000|2021-05-14 08:00:00|10396.5|10390.5|10433|10409.6|10438.2|10414.8|10392.5|10386.5|7115
1620982800000|2021-05-14 09:00:00|10433.4|10410|10413|10407|10444.8|10423.5|10409|10403|824
1620986400000|2021-05-14 10:00:00|10412.5|10406.5|10417.5|10411.5|10421.5|10415.5|10407|10401|569
1620990000000|2021-05-14 11:00:00|10417|10411|10422.5|10416.5|10430.5|10424.5|10412|10406|512
1620993600000|2021-05-14 12:00:00|10423|10417|10415.5|10409.5|10428|10422|10402|10396|1206
1620997200000|2021-05-14 13:00:00|10416|10410|10439|10433|10439|10433|10411|10405|2070
1621000800000|2021-05-14 14:00:00|10440|10434|10467.5|10461.5|10468|10462|10425.5|10419.5|1777
1621004400000|2021-05-14 15:00:00|10468.5|10462.5|10489.5|10483.5|10495.5|10489.5|10461.5|10455.5|2695
1621008000000|2021-05-14 16:00:00|10490.5|10484.5|10484.5|10478.5|10499.5|10493.5|10479.5|10473.5|1545
1621011600000|2021-05-14 17:00:00|10483.5|10477.5|10489.5|10483.5|10490.5|10484.5|10478.5|10472.5|482
1621015200000|2021-05-14 18:00:00|10491.5|10485.5|10511.7|10488.3|10511.7|10502.5|10487.5|10481.5|789
1621018800000|2021-05-14 19:00:00|10511.6|10488.2|10483|10459.6|10514.5|10491.1|10476.8|10453.4|0
1621022400000|2021-05-14 20:00:00|10484.4|10461|10492.1|10468.7|10497.5|10474.1|10483.5|10460.1|0
1621202400000|2021-05-16 22:00:00|10488.4|10465|10481.3|10457.9|10502.3|10478.9|10480.8|10457.4|0
1621206000000|2021-05-16 23:00:00|10481.7|10458.3|10477.7|10454.3|10485.7|10462.3|10475.9|10452.5|0
1621209600000|2021-05-17 00:00:00|10477.9|10454.5|10459.5|10436.1|10479.4|10456|10451.2|10427.8|0
1621213200000|2021-05-17 01:00:00|10459.6|10436.2|10507.5|10501.5|10530.5|10524.5|10441.5|10433|12523
1621216800000|2021-05-17 02:00:00|10508.5|10502.5|10493.5|10487.5|10518.5|10512.5|10447.5|10441.5|9193
1621220400000|2021-05-17 03:00:00|10491.5|10485.5|10484.5|10478.5|10508.5|10502.5|10478.5|10472.5|4333
1621224000000|2021-05-17 04:00:00|10491.2|10467.8|10503.4|10480|10507.3|10483.9|10488.6|10465.2|1
1621227600000|2021-05-17 05:00:00|10487.7|10481.7|10498.7|10492.7|10519.7|10513.7|10483.7|10477.7|7232
1621231200000|2021-05-17 06:00:00|10497.7|10491.7|10501.7|10495.7|10524.7|10518.7|10492.7|10486.7|5467
1621234800000|2021-05-17 07:00:00|10500.7|10494.7|10489.7|10483.7|10517.7|10511.7|10484.7|10478.7|8959
1621238400000|2021-05-17 08:00:00|10490.7|10484.7|10529.3|10505.9|10531.3|10509.7|10488.7|10482.7|8202
1621242000000|2021-05-17 09:00:00|10529.7|10506.3|10507.2|10501.2|10531.1|10512.7|10504.2|10498.2|603
1621245600000|2021-05-17 10:00:00|10506.7|10500.7|10486.7|10480.7|10508.2|10502.2|10486.2|10480.2|416
1621249200000|2021-05-17 11:00:00|10487.2|10481.2|10482.2|10476.2|10496.2|10490.2|10478.2|10472.2|642
1621252800000|2021-05-17 12:00:00|10483.2|10477.2|10482.2|10476.2|10489.7|10483.7|10472.7|10466.7|613
1621256400000|2021-05-17 13:00:00|10481.7|10475.7|10501.7|10495.7|10512.2|10506.2|10480.7|10474.7|1887
1621260000000|2021-05-17 14:00:00|10501.2|10495.2|10516.7|10510.7|10524.7|10518.7|10483.2|10477.2|2101
1621263600000|2021-05-17 15:00:00|10518.7|10512.7|10516.7|10510.7|10535.7|10529.7|10507.7|10501.7|1696
1621267200000|2021-05-17 16:00:00|10514.7|10508.7|10517.7|10511.7|10522.7|10516.7|10505.7|10499.7|943
1621270800000|2021-05-17 17:00:00|10518.7|10512.7|10510.7|10504.7|10524.7|10518.7|10499.7|10493.7|672
1621274400000|2021-05-17 18:00:00|10508.7|10502.7|10537|10513.6|10537|10522.7|10508.7|10502.7|878
1621278000000|2021-05-17 19:00:00|10537.1|10513.7|10541.3|10517.9|10545.4|10522|10531.3|10507.9|0
1621281600000|2021-05-17 20:00:00|10540.4|10517|10545.7|10522.3|10547.9|10524.5|10536|10512.6|0
1621285200000|2021-05-17 21:00:00|10546.1|10522.7|10546.1|10522.7|10547.1|10523.7|10545.1|10521.7|0
1621288800000|2021-05-17 22:00:00|10544.6|10521.2|10538.2|10514.8|10548|10524.6|10538.2|10514.8|0
1621292400000|2021-05-17 23:00:00|10538.7|10515.3|10556.8|10533.4|10557.7|10534.3|10538.2|10514.8|0
1621296000000|2021-05-18 00:00:00|10556.4|10533|10567.4|10544|10568.9|10545.5|10554.9|10531.5|0
1621299600000|2021-05-18 01:00:00|10568.7|10545.3|10632.7|10626.7|10666.7|10660.7|10564.4|10541|16247
1621303200000|2021-05-18 02:00:00|10631.7|10625.7|10633.7|10627.7|10659.7|10653.7|10619.7|10613.7|6176
1621306800000|2021-05-18 03:00:00|10632.7|10626.7|10637.7|10631.7|10642.7|10636.7|10623.7|10617.7|3337
1621310400000|2021-05-18 04:00:00|10646.4|10623|10641.7|10618.3|10647.9|10624.5|10636.7|10613.3|0
1621314000000|2021-05-18 05:00:00|10636.7|10630.7|10631.7|10625.7|10650.7|10644.7|10620.7|10614.7|4940
1621317600000|2021-05-18 06:00:00|10632.7|10626.7|10634.7|10628.7|10657.7|10651.7|10629.7|10623.7|6227
1621321200000|2021-05-18 07:00:00|10635.7|10629.7|10648.7|10642.7|10651.7|10645.7|10634.7|10628.7|7981
1621324800000|2021-05-18 08:00:00|10647.1|10641.1|10631|10607.6|10649.1|10643.1|10622.1|10605.8|8888
1621328400000|2021-05-18 09:00:00|10631.2|10607.8|10627.6|10621.6|10635.2|10625.6|10620.1|10606|853
1621332000000|2021-05-18 10:00:00|10628.1|10622.1|10617.6|10611.6|10634.1|10628.1|10616.6|10610.6|889
1621335600000|2021-05-18 11:00:00|10616.6|10610.6|10613.6|10607.6|10622.1|10616.1|10603.6|10597.6|791
1621339200000|2021-05-18 12:00:00|10614.1|10608.1|10609.6|10603.6|10622.6|10616.6|10603.1|10597.1|464
1621342800000|2021-05-18 13:00:00|10609.1|10603.1|10616.1|10610.1|10628.6|10622.6|10595.6|10589.6|3079
1621346400000|2021-05-18 14:00:00|10616.6|10610.6|10639.1|10633.1|10651.6|10645.6|10606.1|10600.1|2549
1621350000000|2021-05-18 15:00:00|10640.1|10634.1|10636.1|10630.1|10654.1|10648.1|10635.1|10629.1|2278
1621353600000|2021-05-18 16:00:00|10635.1|10629.1|10653.1|10647.1|10660.1|10654.1|10635.1|10629.1|946
1621357200000|2021-05-18 17:00:00|10656.1|10650.1|10665.1|10659.1|10673.1|10667.1|10654.1|10648.1|1008
1621360800000|2021-05-18 18:00:00|10664.1|10658.1|10652.3|10628.9|10671.1|10665.1|10638.1|10628.9|1316
1621364400000|2021-05-18 19:00:00|10652.1|10628.7|10616|10592.6|10667.3|10643.9|10615|10591.6|0
1621368000000|2021-05-18 20:00:00|10615.1|10591.7|10595.2|10571.8|10616.6|10593.2|10591.7|10568.3|0
1621371600000|2021-05-18 21:00:00|10595.3|10571.9|10595.5|10572.1|10596.5|10573.1|10593.3|10569.9|0
1621375200000|2021-05-18 22:00:00|10594.7|10571.3|10601.1|10577.7|10605.6|10582.2|10594.7|10571.3|0
1621378800000|2021-05-18 23:00:00|10601.3|10577.9|10586|10562.6|10610.5|10587.1|10586|10562.6|0
1621382400000|2021-05-19 00:00:00|10587.3|10563.9|10604.7|10581.3|10611.2|10587.8|10578.4|10555|0
1621386000000|2021-05-19 01:00:00|10604.9|10581.5|10607.1|10583.7|10620.3|10596.9|10596.3|10572.9|0
1621389600000|2021-05-19 02:00:00|10607.3|10583.9|10594|10570.6|10607.3|10583.9|10590.3|10566.9|0
1621393200000|2021-05-19 03:00:00|10592.7|10569.3|10601.4|10578|10604.2|10580.8|10591|10567.6|0
1621396800000|2021-05-19 04:00:00|10601.6|10578.2|10591.7|10568.3|10605.5|10582.1|10584.5|10561.1|0
1621400400000|2021-05-19 05:00:00|10591.9|10568.5|10588.3|10564.9|10593.7|10570.3|10579.6|10556.2|0
1621404000000|2021-05-19 06:00:00|10589.6|10566.2|10585|10561.6|10602.4|10579|10575.8|10552.4|0
1621407600000|2021-05-19 07:00:00|10583.6|10560.2|10562.4|10539|10586.1|10562.7|10551.7|10528.3|0
1621411200000|2021-05-19 08:00:00|10562.1|10538.7|10536.7|10513.3|10570.1|10546.7|10527.1|10503.7|0
1621414800000|2021-05-19 09:00:00|10536.8|10513.4|10552.2|10528.8|10583|10559.6|10536.2|10512.8|0
1621418400000|2021-05-19 10:00:00|10552.4|10529|10558.5|10535.1|10560.9|10537.5|10549.1|10525.7|0
1621422000000|2021-05-19 11:00:00|10557.1|10533.7|10512.3|10488.9|10562.1|10538.7|10509.3|10485.9|0
1621425600000|2021-05-19 12:00:00|10512.2|10488.8|10482.9|10459.5|10531.5|10508.1|10480.5|10457.1|0
1621429200000|2021-05-19 13:00:00|10482.7|10459.3|10544.5|10521.1|10559.4|10536|10478.9|10455.5|0
1621432800000|2021-05-19 14:00:00|10544.4|10521|10567.2|10543.8|10581.5|10558.1|10491.4|10468|0
1621436400000|2021-05-19 15:00:00|10567|10543.6|10594.5|10571.1|10597.1|10573.7|10556.7|10533.3|0
1621440000000|2021-05-19 16:00:00|10594.4|10571|10590.7|10567.3|10600.1|10576.7|10577.4|10554|0
1621443600000|2021-05-19 17:00:00|10590.8|10567.4|10588.3|10564.9|10617.2|10593.8|10580.3|10556.9|0
1621447200000|2021-05-19 18:00:00|10588.4|10565|10572.2|10548.8|10611.3|10587.9|10544.2|10520.8|0
1621450800000|2021-05-19 19:00:00|10572.3|10548.9|10607.1|10583.7|10607.1|10583.7|10561.5|10538.1|0
1621454400000|2021-05-19 20:00:00|10606.2|10582.8|10598.5|10575.1|10608.9|10585.5|10592.5|10569.1|0
1621458000000|2021-05-19 21:00:00|10598.6|10575.2|10595.8|10572.4|10599.6|10576.2|10593.2|10569.8|0
1621461600000|2021-05-19 22:00:00|10593.4|10570|10580.4|10557|10596.8|10573.4|10580|10556.6|0
1621465200000|2021-05-19 23:00:00|10580|10556.6|10579.4|10556|10584.5|10561.1|10577.6|10554.2|0
1621468800000|2021-05-20 00:00:00|10579.9|10556.5|10596.9|10573.5|10611.1|10587.7|10577.6|10554.2|0
1621472400000|2021-05-20 01:00:00|10597.1|10573.7|10610.3|10604.3|10641.3|10635.3|10549.3|10543.3|13593
1621476000000|2021-05-20 02:00:00|10611.3|10605.3|10563.3|10557.3|10619.3|10613.3|10557.3|10551.3|10169
1621479600000|2021-05-20 03:00:00|10562.3|10556.3|10613.3|10607.3|10617.3|10611.3|10558.3|10552.3|4342
1621483200000|2021-05-20 04:00:00|10623.8|10600.4|10625.5|10602.1|10635.9|10612.5|10622.3|10598.9|0
1621486800000|2021-05-20 05:00:00|10625.7|10602.3|10643.3|10637.3|10646.3|10640.3|10587.3|10581.3|6067
1621490400000|2021-05-20 06:00:00|10642.3|10636.3|10630.3|10624.3|10655.3|10649.3|10624.3|10618.3|6133
1621494000000|2021-05-20 07:00:00|10629.3|10623.3|10625.3|10619.3|10640.3|10634.3|10621.3|10615.3|9564
1621497600000|2021-05-20 08:00:00|10624|10618|10611.8|10588.4|10642|10636|10603.9|10580.5|8005
1621501200000|2021-05-20 09:00:00|10610.4|10587|10598.5|10592.5|10615.8|10608.5|10583|10577|1937
1621504800000|2021-05-20 10:00:00|10598|10592|10606.5|10600.5|10613.5|10607.5|10596|10590|612
1621508400000|2021-05-20 11:00:00|10607|10601|10626.5|10620.5|10626.5|10620.5|10605.5|10599.5|429
1621512000000|2021-05-20 12:00:00|10627|10621|10636.5|10630.5|10637|10631|10617.5|10611.5|661
1621515600000|2021-05-20 13:00:00|10637.5|10631.5|10672.5|10666.5|10679|10673|10632.5|10626.5|3429
1621519200000|2021-05-20 14:00:00|10673|10667|10674|10668|10680.5|10674.5|10661.5|10655.5|1890
1621522800000|2021-05-20 15:00:00|10675|10669|10690|10684|10698|10692|10671|10665|1989
1621526400000|2021-05-20 16:00:00|10689|10683|10676|10670|10691|10685|10661|10655|920
1621530000000|2021-05-20 17:00:00|10675|10669|10665|10659|10679|10673|10659|10653|858
1621533600000|2021-05-20 18:00:00|10666|10660|10686.5|10663.1|10686.5|10678|10663|10657|616
1621537200000|2021-05-20 19:00:00|10687|10663.6|10685.1|10661.7|10704.5|10681.1|10678.1|10654.7|0
1621540800000|2021-05-20 20:00:00|10686|10662.6|10680.4|10657|10688.7|10665.3|10677.5|10654.1|0
1621544400000|2021-05-20 21:00:00|10680.2|10656.8|10679.8|10656.4|10680.8|10657.4|10679.1|10655.7|0
1621548000000|2021-05-20 22:00:00|10679.9|10656.5|10686.6|10663.2|10688.9|10665.5|10678.8|10655.4|0
1621551600000|2021-05-20 23:00:00|10687.1|10663.7|10696.3|10672.9|10697.4|10674|10685.3|10661.9|0
1621555200000|2021-05-21 00:00:00|10696.5|10673.1|10720|10696.6|10724.5|10701.1|10690.6|10667.2|0
1621558800000|2021-05-21 01:00:00|10720.1|10696.7|10679|10673|10732.9|10723|10675|10669|11938
1621562400000|2021-05-21 02:00:00|10680|10674|10675|10669|10689|10683|10630|10624|9442
1621566000000|2021-05-21 03:00:00|10676|10670|10678|10672|10693|10687|10656|10650|4886
1621569600000|2021-05-21 04:00:00|10685.2|10661.8|10696.1|10672.7|10696.7|10673.3|10682.7|10659.3|0
1621573200000|2021-05-21 05:00:00|10695.6|10672.2|10679|10673|10706|10700|10665|10659|6170
1621576800000|2021-05-21 06:00:00|10680|10674|10692|10686|10694|10688|10673|10667|4151
1621580400000|2021-05-21 07:00:00|10693|10687|10684|10678|10702|10696|10676|10670|7808
1621584000000|2021-05-21 08:00:00|10680.2|10674.2|10703.1|10679.7|10703.4|10682.2|10666.2|10660.2|6802
1621587600000|2021-05-21 09:00:00|10703.3|10679.9|10694.2|10688.2|10713.4|10697.2|10685.7|10679.7|877
1621591200000|2021-05-21 10:00:00|10694.7|10688.7|10686.2|10680.2|10700.7|10694.7|10686.2|10680.2|826
1621594800000|2021-05-21 11:00:00|10686.7|10680.7|10699.7|10693.7|10707.7|10701.7|10686.2|10680.2|283
1621598400000|2021-05-21 12:00:00|10700.7|10694.7|10698.7|10692.7|10704.7|10698.7|10694.7|10688.7|349
1621602000000|2021-05-21 13:00:00|10699.7|10693.7|10678.2|10672.2|10705.7|10699.7|10653.7|10647.7|3604
1621605600000|2021-05-21 14:00:00|10678.7|10672.7|10652.2|10646.2|10680.7|10674.7|10644.7|10638.7|2401
1621609200000|2021-05-21 15:00:00|10653.2|10647.2|10627.2|10621.2|10663.2|10657.2|10625.2|10619.2|1503
1621612800000|2021-05-21 16:00:00|10629.2|10623.2|10617.2|10611.2|10637.2|10631.2|10605.2|10599.2|1600
1621616400000|2021-05-21 17:00:00|10616.2|10610.2|10634.2|10628.2|10637.2|10631.2|10614.2|10608.2|554
1621620000000|2021-05-21 18:00:00|10635.2|10629.2|10643|10619.6|10645.2|10639.2|10625.2|10619.2|945
1621623600000|2021-05-21 19:00:00|10643.1|10619.7|10628.9|10605.5|10649.3|10625.9|10623.1|10599.7|0
1621627200000|2021-05-21 20:00:00|10629.8|10606.4|10637.6|10614.2|10637.6|10614.2|10628|10604.6|0
1621807200000|2021-05-23 22:00:00|10621.6|10598.2|10613.8|10590.4|10623.3|10599.9|10605.7|10582.3|0
1621810800000|2021-05-23 23:00:00|10614.2|10590.8|10614.6|10591.2|10624.9|10601.5|10613.8|10590.4|0
1621814400000|2021-05-24 00:00:00|10615.5|10592.1|10633.6|10610.2|10635.8|10612.4|10614.6|10591.2|0
1621818000000|2021-05-24 01:00:00|10633.8|10610.4|10613.2|10607.2|10661.2|10655.2|10589.2|10583.2|17481
1621821600000|2021-05-24 02:00:00|10611.2|10605.2|10585.2|10579.2|10623.2|10617.2|10546.2|10540.2|15411
1621825200000|2021-05-24 03:00:00|10584.2|10578.2|10613.4|10607.4|10628.4|10622.4|10582.2|10576.2|8166
1621828800000|2021-05-24 04:00:00|10624.1|10600.7|10619.5|10596.1|10624.5|10601.1|10615.3|10591.9|0
1621832400000|2021-05-24 05:00:00|10619.7|10596.3|10613.4|10607.4|10641.4|10635.4|10603.4|10596.3|8872
1621836000000|2021-05-24 06:00:00|10614.4|10608.4|10619.4|10613.4|10633.4|10627.4|10608.4|10602.4|10671
1621839600000|2021-05-24 07:00:00|10618.4|10612.4|10653.4|10647.4|10654.4|10648.4|10617.4|10611.4|9776
1621843200000|2021-05-24 08:00:00|10652.4|10646.4|10642.9|10619.5|10653.4|10647.4|10636.4|10616.5|7666
1621846800000|2021-05-24 09:00:00|10643.2|10619.8|10640.4|10634.4|10655.7|10639.9|10631.9|10618.6|639
1621850400000|2021-05-24 10:00:00|10640.9|10634.9|10626.9|10620.9|10644.4|10638.4|10626.9|10620.9|673
1621854000000|2021-05-24 11:00:00|10625.9|10619.9|10621.9|10615.9|10628.4|10622.4|10618.9|10612.9|481
1621857600000|2021-05-24 12:00:00|10622.4|10616.4|10635.4|10629.4|10638.9|10632.9|10621.4|10615.4|167
1621861200000|2021-05-24 13:00:00|10635.9|10629.9|10665.9|10659.9|10667.9|10661.9|10619.9|10613.9|2275
1621864800000|2021-05-24 14:00:00|10667.4|10661.4|10667.4|10661.4|10670.9|10664.9|10656.9|10650.9|1452
1621868400000|2021-05-24 15:00:00|10668.4|10662.4|10663.4|10657.4|10674.4|10668.4|10660.4|10654.4|914
1621872000000|2021-05-24 16:00:00|10664.4|10658.4|10671.4|10665.4|10673.4|10667.4|10661.4|10655.4|622
1621875600000|2021-05-24 17:00:00|10672.4|10666.4|10679.4|10673.4|10681.4|10675.4|10669.4|10663.4|361
1621879200000|2021-05-24 18:00:00|10680.4|10674.4|10694.3|10670.9|10694.3|10682.4|10677.4|10670.9|377
1621882800000|2021-05-24 19:00:00|10694.2|10670.8|10672.7|10649.3|10694.9|10671.5|10670.5|10647.1|0
1621886400000|2021-05-24 20:00:00|10672.2|10648.8|10684.3|10660.9|10685.4|10662|10671.4|10648|0
1621890000000|2021-05-24 21:00:00|10684.2|10660.8|10684.5|10661.1|10684.5|10661.1|10682.7|10659.3|0
1621893600000|2021-05-24 22:00:00|10683.2|10659.8|10690.9|10667.5|10691.1|10667.7|10681.2|10657.8|0
1621897200000|2021-05-24 23:00:00|10691.4|10668|10688.3|10664.9|10691.8|10668.4|10686.5|10663.1|0
1621900800000|2021-05-25 00:00:00|10687.8|10664.4|10699.6|10676.2|10699.6|10676.2|10670.5|10647.1|0
1621904400000|2021-05-25 01:00:00|10699.8|10676.4|10663.5|10657.5|10709|10693.4|10644.4|10638.4|33773
1621908000000|2021-05-25 02:00:00|10664.5|10658.5|10728.5|10722.5|10732.5|10726.5|10662.5|10656.5|19580
1621911600000|2021-05-25 03:00:00|10729.5|10723.5|10748.5|10742.5|10753.5|10747.5|10718.5|10712.5|11428
1621915200000|2021-05-25 04:00:00|10756.2|10732.8|10757.8|10734.4|10758.3|10734.9|10752.4|10729|0
1621918800000|2021-05-25 05:00:00|10753.5|10747.5|10785.5|10779.5|10791.5|10785.5|10742.5|10736.5|15974
1621922400000|2021-05-25 06:00:00|10786.5|10780.5|10794.5|10788.5|10808.5|10802.5|10785.5|10779.5|14333
1621926000000|2021-05-25 07:00:00|10795.5|10789.5|10798.5|10792.5|10807.5|10801.5|10789.5|10783.5|13167
1621929600000|2021-05-25 08:00:00|10797.5|10791.5|10808.8|10785.4|10811.3|10792.5|10786.5|10779.8|31942
1621933200000|2021-05-25 09:00:00|10809.1|10785.7|10806|10800|10810|10804|10795|10779.2|5897
1621936800000|2021-05-25 10:00:00|10806.5|10800.5|10809.5|10803.5|10813|10807|10796|10790|1782
1621940400000|2021-05-25 11:00:00|10809|10803|10812|10806|10822|10816|10807|10801|624
1621944000000|2021-05-25 12:00:00|10812.5|10806.5|10811|10805|10821|10815|10811|10805|1421
1621947600000|2021-05-25 13:00:00|10812|10806|10804.5|10798.5|10827|10821|10793.5|10787.5|3028
1621951200000|2021-05-25 14:00:00|10803.5|10797.5|10812.5|10806.5|10822|10816|10801.5|10795.5|2098
1621954800000|2021-05-25 15:00:00|10811.5|10805.5|10798.5|10792.5|10812.5|10806.5|10775.5|10769.5|2074
1621958400000|2021-05-25 16:00:00|10799.5|10793.5|10805.5|10799.5|10807.5|10801.5|10786.5|10780.5|607
1621962000000|2021-05-25 17:00:00|10803.5|10797.5|10802.5|10796.5|10814.5|10808.5|10794.5|10788.5|546
1621965600000|2021-05-25 18:00:00|10801.5|10795.5|10807.2|10783.8|10807.3|10798.5|10791.5|10783.8|762
1621969200000|2021-05-25 19:00:00|10807.1|10783.7|10806.1|10782.7|10809.1|10785.7|10793.3|10769.9|0
1621972800000|2021-05-25 20:00:00|10805.7|10782.3|10809.9|10786.5|10810.4|10787|10803.4|10780|0
1621976400000|2021-05-25 21:00:00|10809.8|10786.4|10809.6|10786.2|10810.4|10787|10808.4|10785|0
1621980000000|2021-05-25 22:00:00|10809.5|10786.1|10820.8|10797.4|10822.2|10798.8|10808.8|10785.4|0
1621983600000|2021-05-25 23:00:00|10821.3|10797.9|10820.4|10797|10821.3|10797.9|10817.2|10793.8|0
1621987200000|2021-05-26 00:00:00|10819.9|10796.5|10837.2|10813.8|10839.2|10815.8|10817.7|10794.3|0
1621990800000|2021-05-26 01:00:00|10837.3|10813.9|10834.5|10828.5|10870.5|10864.5|10808.5|10802.5|21883
1621994400000|2021-05-26 02:00:00|10835.5|10829.5|10872.6|10866.6|10884.6|10878.6|10819.5|10813.5|19209
1621998000000|2021-05-26 03:00:00|10870.6|10864.6|10857.6|10851.6|10882.6|10876.6|10852.6|10846.6|16344
1622001600000|2021-05-26 04:00:00|10855.6|10849.6|10864.5|10841.1|10866.9|10849.6|10855.6|10839.3|11
1622005200000|2021-05-26 05:00:00|10857.6|10851.6|10872.6|10866.6|10888.6|10882.6|10857.6|10851.6|20393
1622008800000|2021-05-26 06:00:00|10870.6|10864.6|10876.6|10870.6|10898.6|10892.6|10839.6|10833.6|16327
1622012400000|2021-05-26 07:00:00|10878.6|10872.6|10861.6|10855.6|10881.6|10875.6|10845.6|10839.6|12171
1622016000000|2021-05-26 08:00:00|10836.5|10830.5|10844.3|10820.9|10850.8|10835.5|10826.5|10814.1|37143
1622019600000|2021-05-26 09:00:00|10844.1|10820.7|10834.5|10828.5|10853|10844|10834|10818.5|1491
1622023200000|2021-05-26 10:00:00|10835|10829|10858|10852|10862|10856|10831.5|10825.5|1002
1622026800000|2021-05-26 11:00:00|10858.5|10852.5|10858|10852|10870|10864|10858|10852|1084
1622030400000|2021-05-26 12:00:00|10858.5|10852.5|10845.5|10839.5|10866.5|10860.5|10844|10838|458
1622034000000|2021-05-26 13:00:00|10846|10840|10835|10829|10851.5|10845.5|10824|10818|2330
1622037600000|2021-05-26 14:00:00|10835.5|10829.5|10842.5|10836.5|10844.5|10838.5|10829|10823|1933
1622041200000|2021-05-26 15:00:00|10843.5|10837.5|10846.5|10840.5|10849.5|10843.5|10832.5|10826.5|1905
1622044800000|2021-05-26 16:00:00|10847.5|10841.5|10858.5|10852.5|10859.5|10853.5|10847.5|10841.5|645
1622048400000|2021-05-26 17:00:00|10857.5|10851.5|10849.5|10843.5|10859.5|10853.5|10846.5|10840.5|327
1622052000000|2021-05-26 18:00:00|10850.5|10844.5|10867.4|10844|10869.5|10863.5|10850.5|10844|251
1622055600000|2021-05-26 19:00:00|10867.3|10843.9|10869|10845.6|10873.6|10850.2|10862.2|10838.8|0
1622059200000|2021-05-26 20:00:00|10868.5|10845.1|10868.8|10845.4|10870.1|10846.7|10866.7|10843.3|0
1622062800000|2021-05-26 21:00:00|10868.9|10845.5|10868.7|10845.3|10869.1|10845.7|10868.1|10844.7|0
1622066400000|2021-05-26 22:00:00|10868.3|10844.9|10867.6|10844.2|10874.4|10851|10867.2|10843.8|0
1622070000000|2021-05-26 23:00:00|10867.2|10843.8|10867.4|10844|10867.8|10844.4|10862.9|10839.5|0
1622073600000|2021-05-27 00:00:00|10867|10843.6|10856.5|10833.1|10869.9|10846.5|10849.7|10826.3|0
1622077200000|2021-05-27 01:00:00|10856.3|10832.9|10836.5|10830.5|10858.1|10838.5|10785.5|10779.5|19244
1622080800000|2021-05-27 02:00:00|10835.5|10829.5|10842.5|10836.5|10854.5|10848.5|10786.5|10780.5|20552
1622084400000|2021-05-27 03:00:00|10840.5|10834.5|10828.5|10822.5|10846.5|10840.5|10820.5|10814.5|10000
1622088000000|2021-05-27 04:00:00|10834.2|10810.8|10830.4|10807|10834.7|10811.3|10825.1|10801.7|0
1622091600000|2021-05-27 05:00:00|10836.5|10830.5|10839.5|10833.5|10848.5|10842.5|10811.5|10805.5|15099
1622095200000|2021-05-27 06:00:00|10841.5|10835.5|10844.5|10838.5|10851.5|10845.5|10833.5|10827.5|10798
1622098800000|2021-05-27 07:00:00|10843.5|10837.5|10840.5|10834.5|10860.5|10854.5|10835.5|10829.5|10308
1622102400000|2021-05-27 08:00:00|10837.9|10831.9|10877.6|10854.2|10888.8|10881.9|10837.9|10831.9|18054
1622106000000|2021-05-27 09:00:00|10877.7|10854.3|10855.4|10849.4|10883.3|10865.4|10851.4|10845.4|3840
1622109600000|2021-05-27 10:00:00|10854.9|10848.9|10865.9|10859.9|10870.4|10864.4|10853.9|10847.9|556
1622113200000|2021-05-27 11:00:00|10866.4|10860.4|10864.9|10858.9|10870.4|10864.4|10857.4|10851.4|1360
1622116800000|2021-05-27 12:00:00|10865.4|10859.4|10858.9|10852.9|10881.4|10875.4|10848.4|10842.4|1005
1622120400000|2021-05-27 13:00:00|10858.4|10852.4|10862.4|10856.4|10869.4|10863.4|10842.4|10836.4|1906
1622124000000|2021-05-27 14:00:00|10862.9|10856.9|10871.9|10865.9|10886.9|10880.9|10859.9|10853.9|1102
1622127600000|2021-05-27 15:00:00|10870.9|10864.9|10877.9|10871.9|10879.9|10873.9|10860.9|10854.9|1000
1622131200000|2021-05-27 16:00:00|10879.9|10873.9|10867.9|10861.9|10881.9|10875.9|10862.9|10856.9|795
1622134800000|2021-05-27 17:00:00|10866.9|10860.9|10867.9|10861.9|10874.9|10868.9|10863.9|10857.9|1512
1622138400000|2021-05-27 18:00:00|10869.9|10863.9|10881.3|10857.9|10881.4|10870.9|10860.9|10854.9|683
1622142000000|2021-05-27 19:00:00|10881.2|10857.8|10881.3|10857.9|10895.7|10872.3|10876.6|10853.2|0
1622145600000|2021-05-27 20:00:00|10880.8|10857.4|10912.9|10889.5|10914.3|10890.9|10880.8|10857.4|0
1622149200000|2021-05-27 21:00:00|10912.6|10889.2|10910.7|10887.3|10913|10889.6|10908.9|10885.5|0
1622152800000|2021-05-27 22:00:00|10911|10887.6|10915.1|10891.7|10915.3|10891.9|10911|10887.6|0
1622156400000|2021-05-27 23:00:00|10915.3|10891.9|10921.3|10897.9|10924.4|10901|10911.7|10888.3|0
1622160000000|2021-05-28 00:00:00|10921.7|10898.3|10922.3|10898.9|10927.9|10904.5|10920.8|10897.4|0
1622163600000|2021-05-28 01:00:00|10922|10898.6|10905.9|10899.9|10927.9|10921.9|10843.9|10837.9|17132
1622167200000|2021-05-28 02:00:00|10904.9|10898.9|10863.5|10857.5|10923.5|10917.5|10850.5|10844.5|12803
1622170800000|2021-05-28 03:00:00|10864.5|10858.5|10881.5|10875.5|10884.5|10878.5|10861.5|10855.5|7306
1622174400000|2021-05-28 04:00:00|10892.2|10868.8|10892.3|10868.9|10892.5|10869.1|10887.5|10864.1|0
1622178000000|2021-05-28 05:00:00|10881.5|10875.5|10827.5|10821.5|10906.5|10900.5|10823.5|10817.5|12161
1622181600000|2021-05-28 06:00:00|10826.5|10820.5|10818.5|10812.5|10836.5|10830.5|10786.5|10780.5|13105
1622185200000|2021-05-28 07:00:00|10817.5|10811.5|10802.5|10796.5|10825.5|10819.5|10792.5|10786.5|9692
1622188800000|2021-05-28 08:00:00|10803.5|10797.5|10813.9|10790.5|10818.5|10812.5|10791.5|10783.3|8881
1622192400000|2021-05-28 09:00:00|10813.8|10790.4|10821|10815|10822|10816|10800.5|10783.4|953
1622196000000|2021-05-28 10:00:00|10820.5|10814.5|10827|10821|10828|10822|10818|10812|701
1622199600000|2021-05-28 11:00:00|10826.5|10820.5|10805|10799|10826.5|10820.5|10804|10798|724
1622203200000|2021-05-28 12:00:00|10804.5|10798.5|10794|10788|10808.5|10802.5|10790|10784|1192
1622206800000|2021-05-28 13:00:00|10795.5|10789.5|10848.5|10842.5|10852.5|10846.5|10794|10788|2588
1622210400000|2021-05-28 14:00:00|10849|10843|10845.5|10839.5|10856.5|10850.5|10826|10820|1681
1622214000000|2021-05-28 15:00:00|10846.5|10840.5|10851.5|10845.5|10856.5|10850.5|10841.5|10835.5|880
1622217600000|2021-05-28 16:00:00|10852.5|10846.5|10856.5|10850.5|10860.5|10854.5|10850.5|10844.5|618
1622221200000|2021-05-28 17:00:00|10857.5|10851.5|10853.5|10847.5|10861.5|10855.5|10849.5|10843.5|556
1622224800000|2021-05-28 18:00:00|10855.5|10849.5|10861.2|10837.8|10861.3|10849.5|10847.5|10837.8|482
1622228400000|2021-05-28 19:00:00|10861.3|10837.9|10852.4|10829|10863.4|10840|10835.5|10812.1|0
1622232000000|2021-05-28 20:00:00|10851.9|10828.5|10851.1|10827.7|10857.7|10834.3|10850.4|10827|0
1622412000000|2021-05-30 22:00:00|10854.5|10831.1|10860.8|10837.4|10862.1|10838.7|10854.5|10831.1|0
1622415600000|2021-05-30 23:00:00|10861.2|10837.8|10858.8|10835.4|10863.9|10840.5|10855.4|10832|0
1622419200000|2021-05-31 00:00:00|10858.5|10835.1|10858.4|10835|10864.6|10841.2|10855|10831.6|0
1622422800000|2021-05-31 01:00:00|10858.6|10835.2|10821.5|10815.5|10878|10867.5|10775.5|10769.5|12915
1622426400000|2021-05-31 02:00:00|10822.5|10816.5|10823.5|10817.5|10844.5|10838.5|10805.5|10799.5|6615
1622430000000|2021-05-31 03:00:00|10824.5|10818.5|10821.5|10815.5|10832.5|10826.5|10802.5|10796.5|4667
1622433600000|2021-05-31 04:00:00|10828.2|10804.8|10821.8|10798.4|10828.4|10805|10821.7|10798.3|1
1622437200000|2021-05-31 05:00:00|10823.3|10799.9|10796.5|10790.5|10823.3|10816.5|10779.5|10773.5|5278
1622440800000|2021-05-31 06:00:00|10795.5|10789.5|10841.5|10835.5|10845.5|10839.5|10790.5|10784.5|5512
1622444400000|2021-05-31 07:00:00|10842.5|10836.5|10885.5|10879.5|10887.5|10881.5|10841.5|10835.5|8791
1622448000000|2021-05-31 08:00:00|10875.7|10869.7|10848.5|10825.1|10875.7|10869.7|10835.7|10822.8|11892
1622451600000|2021-05-31 09:00:00|10847.1|10823.7|10837.3|10813.9|10854.2|10830.8|10828.5|10805.1|0
1622455200000|2021-05-31 10:00:00|10837.4|10814|10844.6|10821.2|10847.5|10824.1|10835.3|10811.9|0
1622458800000|2021-05-31 11:00:00|10844.9|10821.5|10841.4|10818|10846.4|10823|10838.8|10815.4|0
1622462400000|2021-05-31 12:00:00|10841.2|10817.8|10839.5|10816.1|10843|10819.6|10836.7|10813.3|0
1622466000000|2021-05-31 13:00:00|10839.4|10816|10828|10804.6|10839.5|10816.1|10827.8|10804.4|0
1622469600000|2021-05-31 14:00:00|10828.6|10805.2|10824.6|10801.2|10828.9|10805.5|10824.6|10801.2|0
1622473200000|2021-05-31 15:00:00|10824.1|10800.7|10818.4|10795|10824.9|10801.5|10816.5|10793.1|0
1622476800000|2021-05-31 16:00:00|10817.8|10794.4|10819.2|10795.8|10821.9|10798.5|10817.7|10794.3|0
1622480400000|2021-05-31 17:00:00|10819.4|10796|10818.8|10795.4|10820.1|10796.7|10818.7|10795.3|0
1622484000000|2021-05-31 18:00:00|10819.4|10796|10820.3|10796.9|10820.3|10796.9|10818.8|10795.4|0
1622487600000|2021-05-31 19:00:00|10820.5|10797.1|10819.7|10796.3|10821|10797.6|10818.8|10795.4|0
1622491200000|2021-05-31 20:00:00|10819.8|10796.4|10820.4|10797|10820.4|10797|10819.7|10796.3|0
1622494800000|2021-05-31 21:00:00|10820.6|10797.2|10820.6|10797.2|10820.6|10797.2|10820.6|10797.2|0
1622498400000|2021-05-31 22:00:00|10821.3|10797.9|10833.2|10809.8|10834.1|10810.7|10821.3|10797.9|0
1622502000000|2021-05-31 23:00:00|10832.7|10809.3|10838|10814.6|10838.9|10815.5|10830.5|10807.1|0
1622505600000|2021-06-01 00:00:00|10837.5|10814.1|10838.6|10815.2|10842.6|10819.2|10828.6|10805.2|0
1622509200000|2021-06-01 01:00:00|10838.7|10815.3|10914.8|10908.8|10951.7|10945.7|10830.7|10815|13424
1622512800000|2021-06-01 02:00:00|10916.8|10910.8|10884.8|10878.8|10944.8|10938.8|10867.8|10861.8|12150
1622516400000|2021-06-01 03:00:00|10883.8|10877.8|10947.8|10941.8|10963.8|10957.8|10881.8|10875.8|9464
1622520000000|2021-06-01 04:00:00|10957.7|10934.3|10966.8|10943.4|10968.5|10945.1|10956.8|10933.4|0
1622523600000|2021-06-01 05:00:00|10950.8|10944.8|10961.8|10955.8|10963.8|10957.8|10933.8|10927.8|7103
1622527200000|2021-06-01 06:00:00|10962.8|10956.8|10991.8|10985.8|11009.8|11003.8|10955.8|10949.8|8802
1622530800000|2021-06-01 07:00:00|10993.8|10987.8|11004.8|10998.8|11011.8|11005.8|10986.8|10980.8|9178
1622534400000|2021-06-01 08:00:00|11005|10999|11025.3|11001.9|11028.6|11007|10997|10986.3|7702
1622538000000|2021-06-01 09:00:00|11025.2|11001.8|11008|11002|11027.1|11016|11006|10999.4|875
1622541600000|2021-06-01 10:00:00|11007.5|11001.5|11014|11008|11018.5|11012.5|11004.5|10998.5|682
1622545200000|2021-06-01 11:00:00|11013.5|11007.5|11018.5|11012.5|11022.5|11016.5|11011.5|11005.5|532
1622548800000|2021-06-01 12:00:00|11018|11012|11012.5|11006.5|11022.5|11016.5|11005.5|10999.5|733
1622552400000|2021-06-01 13:00:00|11013.5|11007.5|10986|10980|11024.5|11018.5|10974.5|10968.5|2765
1622556000000|2021-06-01 14:00:00|10985.5|10979.5|10969|10963|10997|10991|10951.5|10945.5|3175
1622559600000|2021-06-01 15:00:00|10968|10962|10971|10965|10976|10970|10954|10948|2403
1622563200000|2021-06-01 16:00:00|10970|10964|10965|10959|10977|10971|10956|10950|1019
1622566800000|2021-06-01 17:00:00|10964|10958|10973|10967|10974|10968|10955|10949|739
1622570400000|2021-06-01 18:00:00|10971|10965|10997.5|10974.1|10997.5|10985|10970|10964|667
1622574000000|2021-06-01 19:00:00|10997.6|10974.2|10989.2|10965.8|11007.5|10984.1|10981.3|10957.9|0
1622577600000|2021-06-01 20:00:00|10990.1|10966.7|10989.2|10965.8|10996.4|10973|10987.4|10964|0
1622581200000|2021-06-01 21:00:00|10989.6|10966.2|10988.7|10965.3|10990.7|10967.3|10987.9|10964.5|2
1622584800000|2021-06-01 22:00:00|10988.8|10965.4|10977.3|10953.9|10989.8|10966.4|10976.4|10953|0
1622588400000|2021-06-01 23:00:00|10976.8|10953.4|10984.7|10961.3|10984.7|10961.3|10975.5|10952.1|0
1622592000000|2021-06-02 00:00:00|10984.3|10960.9|10996.9|10973.5|10998.6|10975.2|10979.3|10955.9|0
1622595600000|2021-06-02 01:00:00|10996.6|10973.2|11024|11018|11054|11048|10986|10970.7|12096
1622599200000|2021-06-02 02:00:00|11025|11019|10963|10957|11030|11024|10962|10956|8649
1622602800000|2021-06-02 03:00:00|10964|10958|10962|10956|10983|10977|10938|10932|8790
1622606400000|2021-06-02 04:00:00|10973.5|10950.1|10970.4|10947|10973.7|10950.3|10968.3|10944.9|0
1622610000000|2021-06-02 05:00:00|10972|10966|10966|10960|10981|10975|10958|10952|7970
1622613600000|2021-06-02 06:00:00|10965|10959|10958|10952|10972|10966|10952|10946|4850
1622617200000|2021-06-02 07:00:00|10957|10951|10950|10944|10971|10965|10935|10929|8325
1622620800000|2021-06-02 08:00:00|10941|10935|10953.2|10929.8|10960.4|10947|10937|10926|6865
1622624400000|2021-06-02 09:00:00|10953.1|10929.7|10957.5|10951.5|10963.3|10954.5|10943.5|10929.7|477
1622628000000|2021-06-02 10:00:00|10957|10951|10958.5|10952.5|10959.5|10953.5|10946|10940|505
1622631600000|2021-06-02 11:00:00|10959|10953|10953.5|10947.5|10959.5|10953.5|10947|10941|452
1622635200000|2021-06-02 12:00:00|10954.5|10948.5|10960.5|10954.5|10969|10963|10954.5|10948.5|578
1622638800000|2021-06-02 13:00:00|10961|10955|10962|10956|10969.5|10963.5|10934.5|10928.5|2514
1622642400000|2021-06-02 14:00:00|10961.5|10955.5|10961|10955|10967.5|10961.5|10951|10945|1997
1622646000000|2021-06-02 15:00:00|10962|10956|10965|10959|10974|10968|10959|10953|1517
1622649600000|2021-06-02 16:00:00|10964|10958|10955|10949|10965|10959|10952|10946|556
1622653200000|2021-06-02 17:00:00|10957|10951|10948|10942|10959|10953|10942|10936|428
1622656800000|2021-06-02 18:00:00|10949|10943|10957.7|10934.3|10957.7|10948|10941|10934.3|1012
1622660400000|2021-06-02 19:00:00|10957.6|10934.2|10974.2|10950.8|10974.2|10950.8|10953.6|10930.2|0
1622664000000|2021-06-02 20:00:00|10973.8|10950.4|10974.6|10951.2|10975.2|10951.8|10964.9|10941.5|0
1622667600000|2021-06-02 21:00:00|10974.5|10951.1|10975.4|10952|10975.7|10952.3|10973.6|10950.2|0
1622671200000|2021-06-02 22:00:00|10977|10953.6|10975|10951.6|10978.1|10954.7|10973.6|10950.2|0
1622674800000|2021-06-02 23:00:00|10974.5|10951.1|10977.7|10954.3|10979|10955.6|10973.6|10950.2|0
1622678400000|2021-06-03 00:00:00|10978.1|10954.7|10989.1|10965.7|10990|10966.6|10976.3|10952.9|0
1622682000000|2021-06-03 01:00:00|10989.2|10965.8|10969|10963|10990|10984|10935|10929|9354
1622685600000|2021-06-03 02:00:00|10968|10962|10948|10942|10995|10989|10941|10935|8891
1622689200000|2021-06-03 03:00:00|10949|10943|10921|10915|10956|10950|10912|10906|4378
1622692800000|2021-06-03 04:00:00|10932.5|10909.1|10932.3|10908.9|10935.1|10911.7|10932.3|10908.9|1
1622696400000|2021-06-03 05:00:00|10932.1|10908.7|10908|10902|10932.1|10925|10895|10889|5549
1622700000000|2021-06-03 06:00:00|10907|10901|10844|10838|10911|10905|10831|10825|10336
1622703600000|2021-06-03 07:00:00|10843|10837|10836|10830|10847|10841|10829|10823|9212
1622707200000|2021-06-03 08:00:00|10834.8|10828.8|10857.3|10833.9|10860.8|10843.8|10829.8|10823.8|6713
1622710800000|2021-06-03 09:00:00|10857.2|10833.8|10850.3|10844.3|10857.5|10847.3|10833.8|10825.5|709
1622714400000|2021-06-03 10:00:00|10849.8|10843.8|10818.8|10812.8|10854.8|10848.8|10814.3|10808.3|1274
1622718000000|2021-06-03 11:00:00|10819.3|10813.3|10810.8|10804.8|10821.3|10815.3|10802.8|10796.8|1045
1622721600000|2021-06-03 12:00:00|10810.3|10804.3|10810.3|10804.3|10819.3|10813.3|10795.8|10789.8|1081
1622725200000|2021-06-03 13:00:00|10810.8|10804.8|10803.3|10797.3|10823.8|10817.8|10783.3|10777.3|2861
1622728800000|2021-06-03 14:00:00|10803.8|10797.8|10829.8|10823.8|10830.8|10824.8|10800.8|10794.8|3492
1622732400000|2021-06-03 15:00:00|10830.8|10824.8|10807.8|10801.8|10837.8|10831.8|10804.8|10798.8|2621
1622736000000|2021-06-03 16:00:00|10809.8|10803.8|10810.8|10804.8|10814.8|10808.8|10798.8|10792.8|851
1622739600000|2021-06-03 17:00:00|10807.8|10801.8|10812.8|10806.8|10821.8|10815.8|10796.8|10790.8|793
1622743200000|2021-06-03 18:00:00|10814.8|10808.8|10803.8|10780.4|10815.8|10809.8|10792.8|10780.4|860
1622746800000|2021-06-03 19:00:00|10803.9|10780.5|10807.4|10784|10814.5|10791.1|10801.6|10778.2|0
1622750400000|2021-06-03 20:00:00|10808.3|10784.9|10808.4|10785|10809.2|10785.8|10803.8|10780.4|0
1622754000000|2021-06-03 21:00:00|10808.1|10784.7|10810.4|10787|10810.5|10787.1|10807.7|10784.3|0
1622757600000|2021-06-03 22:00:00|10810.1|10786.7|10814.3|10790.9|10814.3|10790.9|10804.9|10781.5|0
1622761200000|2021-06-03 23:00:00|10813.9|10790.5|10805.5|10782.1|10816.1|10792.7|10804.2|10780.8|0
1622764800000|2021-06-04 00:00:00|10806|10782.6|10799.9|10776.5|10806.3|10782.9|10788.4|10765|0
1622768400000|2021-06-04 01:00:00|10798.6|10775.2|10805.8|10799.8|10818.8|10812.8|10747.8|10741.8|12929
1622772000000|2021-06-04 02:00:00|10804.8|10798.8|10818.8|10812.8|10844.8|10838.8|10801.8|10795.8|8064
1622775600000|2021-06-04 03:00:00|10819.8|10813.8|10858.8|10852.8|10865.8|10859.8|10806.8|10800.8|7071
1622779200000|2021-06-04 04:00:00|10864.1|10840.7|10862|10838.6|10867|10843.6|10861.3|10837.9|0
1622782800000|2021-06-04 05:00:00|10862.2|10838.8|10789.8|10783.8|10862.2|10851.8|10786.8|10780.8|10796
1622786400000|2021-06-04 06:00:00|10788.8|10782.8|10819.8|10813.8|10823.8|10817.8|10786.8|10780.8|6658
1622790000000|2021-06-04 07:00:00|10817.8|10811.8|10822.8|10816.8|10826.8|10820.8|10805.8|10799.8|6971
1622793600000|2021-06-04 08:00:00|10822.7|10816.7|10826.4|10803|10833.7|10821.7|10816.7|10800.4|6757
1622797200000|2021-06-04 09:00:00|10826.6|10803.2|10816.7|10810.7|10832.8|10816.2|10803.7|10797.7|522
1622800800000|2021-06-04 10:00:00|10816.2|10810.2|10815.7|10809.7|10821.2|10815.2|10808.2|10802.2|389
1622804400000|2021-06-04 11:00:00|10815.2|10809.2|10821.7|10815.7|10827.2|10821.2|10815.2|10809.2|460
1622808000000|2021-06-04 12:00:00|10821.2|10815.2|10862.7|10856.7|10864.7|10858.7|10820.2|10814.2|1882
1622811600000|2021-06-04 13:00:00|10863.2|10857.2|10870.7|10864.7|10875.2|10869.2|10854.2|10848.2|3283
1622815200000|2021-06-04 14:00:00|10871.2|10865.2|10868.7|10862.7|10879.2|10873.2|10864.7|10858.7|1781
1622818800000|2021-06-04 15:00:00|10867.7|10861.7|10872.7|10866.7|10878.7|10872.7|10864.7|10858.7|1623
1622822400000|2021-06-04 16:00:00|10873.7|10867.7|10876.7|10870.7|10884.7|10878.7|10870.7|10864.7|744
1622826000000|2021-06-04 17:00:00|10875.7|10869.7|10879.7|10873.7|10881.7|10875.7|10875.7|10869.7|385
1622829600000|2021-06-04 18:00:00|10880.7|10874.7|10882.4|10859|10885.7|10879.7|10870.7|10859|593
1622833200000|2021-06-04 19:00:00|10883.1|10859.7|10882.6|10859.2|10887|10863.6|10879.3|10855.9|0
1622836800000|2021-06-04 20:00:00|10881.7|10858.3|10880.5|10857.1|10881.7|10858.3|10875.4|10852|0
1623016800000|2021-06-06 22:00:00|10886.7|10863.3|10882.9|10859.5|10886.9|10863.5|10879.8|10856.4|0
1623020400000|2021-06-06 23:00:00|10883.1|10859.7|10884.4|10861|10886.2|10862.8|10881.3|10857.9|0
1623024000000|2021-06-07 00:00:00|10884.2|10860.8|10870.5|10847.1|10885.3|10861.9|10865.4|10842|0
1623027600000|2021-06-07 01:00:00|10870.2|10846.8|10726.7|10720.7|10870.5|10847.1|10709.7|10703.7|14726
1623031200000|2021-06-07 02:00:00|10727.7|10721.7|10748.7|10742.7|10787.7|10781.7|10720.7|10714.7|8892
1623034800000|2021-06-07 03:00:00|10747.7|10741.7|10750.7|10744.7|10767.7|10761.7|10741.7|10735.7|3696
1623038400000|2021-06-07 04:00:00|10759.4|10736|10759.8|10736.4|10763.6|10740.2|10756.9|10733.5|0
1623042000000|2021-06-07 05:00:00|10756.7|10750.7|10757.7|10751.7|10784.7|10778.7|10754.7|10748.7|5661
1623045600000|2021-06-07 06:00:00|10758.7|10752.7|10765.7|10759.7|10776.7|10770.7|10755.7|10749.7|4369
1623049200000|2021-06-07 07:00:00|10766.7|10760.7|10766.7|10760.7|10767.7|10761.7|10742.7|10736.7|8168
1623052800000|2021-06-07 08:00:00|10761.6|10755.6|10793.1|10769.7|10793.3|10771.6|10757.6|10751.6|5586
1623056400000|2021-06-07 09:00:00|10793|10769.6|10773.6|10767.6|10794.6|10771.2|10768.1|10755.6|529
1623060000000|2021-06-07 10:00:00|10773.1|10767.1|10783.1|10777.1|10789.1|10783.1|10772.1|10766.1|363
1623063600000|2021-06-07 11:00:00|10784.1|10778.1|10793.1|10787.1|10794.1|10788.1|10784.1|10778.1|328
1623067200000|2021-06-07 12:00:00|10793.6|10787.6|10789.1|10783.1|10794.1|10788.1|10786.6|10780.6|364
1623070800000|2021-06-07 13:00:00|10789.6|10783.6|10761.1|10755.1|10790.1|10784.1|10751.1|10745.1|2480
1623074400000|2021-06-07 14:00:00|10761.6|10755.6|10758.6|10752.6|10763.1|10757.1|10743.1|10737.1|1857
1623078000000|2021-06-07 15:00:00|10760.6|10754.6|10759.6|10753.6|10764.6|10758.6|10741.6|10735.6|1481
1623081600000|2021-06-07 16:00:00|10760.6|10754.6|10772.6|10766.6|10777.6|10771.6|10757.6|10751.6|738
1623085200000|2021-06-07 17:00:00|10771.6|10765.6|10770.6|10764.6|10773.6|10767.6|10764.6|10758.6|437
1623088800000|2021-06-07 18:00:00|10771.6|10765.6|10789.9|10766.5|10789.9|10775.6|10770.6|10764.6|437
1623092400000|2021-06-07 19:00:00|10790|10766.6|10794.9|10771.5|10800.4|10777|10789.4|10766|0
1623096000000|2021-06-07 20:00:00|10795.4|10772|10798.7|10775.3|10799.2|10775.8|10794.9|10771.5|0
1623099600000|2021-06-07 21:00:00|10798.1|10774.7|10798.8|10775.4|10800.3|10776.9|10798.1|10774.7|0
1623103200000|2021-06-07 22:00:00|10799.1|10775.7|10794.9|10771.5|10799.8|10776.4|10794.9|10771.5|0
1623106800000|2021-06-07 23:00:00|10795.4|10772|10796.2|10772.8|10802|10778.6|10794.9|10771.5|0
1623110400000|2021-06-08 00:00:00|10795.8|10772.4|10807.1|10783.7|10808.8|10785.4|10794.9|10771.5|0
1623114000000|2021-06-08 01:00:00|10807.3|10783.9|10800.4|10794.4|10837.4|10831.4|10771.6|10765.6|9406
1623117600000|2021-06-08 02:00:00|10801.4|10795.4|10705.4|10699.4|10815.4|10809.4|10704.4|10698.4|8708
1623121200000|2021-06-08 03:00:00|10704.4|10698.4|10713.4|10707.4|10731.4|10725.4|10701.4|10695.4|4696
1623124800000|2021-06-08 04:00:00|10723.3|10699.9|10729.6|10706.2|10729.8|10706.4|10722.9|10699.5|1
1623128400000|2021-06-08 05:00:00|10712.4|10706.4|10705.4|10699.4|10725.4|10719.4|10684.4|10678.4|7118
1623132000000|2021-06-08 06:00:00|10704.4|10698.4|10733.4|10727.4|10734.4|10728.4|10701.4|10695.4|4482
1623135600000|2021-06-08 07:00:00|10734.4|10728.4|10735.4|10729.4|10749.4|10743.4|10724.4|10718.4|7797
1623139200000|2021-06-08 08:00:00|10727|10721|10749.1|10725.7|10749.1|10725.7|10719|10713|4848
1623142800000|2021-06-08 09:00:00|10749.6|10726.2|10739.5|10733.5|10759.6|10738.5|10732.5|10722.5|489
1623146400000|2021-06-08 10:00:00|10739|10733|10734|10728|10740.5|10734.5|10712.5|10706.5|692
1623150000000|2021-06-08 11:00:00|10733.5|10727.5|10752|10746|10752.5|10746.5|10732.5|10726.5|459
1623153600000|2021-06-08 12:00:00|10752.5|10746.5|10748|10742|10756.5|10750.5|10746|10740|608
1623157200000|2021-06-08 13:00:00|10747.5|10741.5|10728|10722|10752.5|10746.5|10718.5|10712.5|1821
1623160800000|2021-06-08 14:00:00|10727.5|10721.5|10724|10718|10738|10732|10720.5|10714.5|1326
1623164400000|2021-06-08 15:00:00|10723|10717|10716|10710|10730|10724|10701|10695|2019
1623168000000|2021-06-08 16:00:00|10714|10708|10726|10720|10727|10721|10713|10707|518
1623171600000|2021-06-08 17:00:00|10724|10718|10720|10714|10726|10720|10719|10713|330
1623175200000|2021-06-08 18:00:00|10721|10715|10738|10714.6|10738|10726|10720|10714|418
1623178800000|2021-06-08 19:00:00|10738.1|10714.7|10735.4|10712|10746.4|10723|10734.7|10711.3|0
1623182400000|2021-06-08 20:00:00|10735|10711.6|10734.6|10711.2|10737.6|10714.2|10731.6|10708.2|0
1623186000000|2021-06-08 21:00:00|10734.3|10710.9|10734.7|10711.3|10734.9|10711.5|10734.1|10710.7|0
1623189600000|2021-06-08 22:00:00|10735.6|10712.2|10734.1|10710.7|10737.6|10714.2|10730.5|10707.1|0
1623193200000|2021-06-08 23:00:00|10734.6|10711.2|10732.8|10709.4|10735.9|10712.5|10731.5|10708.1|0
1623196800000|2021-06-09 00:00:00|10732.6|10709.2|10738.5|10715.1|10743.7|10720.3|10729.1|10705.7|0
1623200400000|2021-06-09 01:00:00|10738.6|10715.2|10741.5|10735.5|10772.5|10766.5|10703.5|10697.5|8272
1623204000000|2021-06-09 02:00:00|10740.5|10734.5|10741.5|10735.5|10752.5|10746.5|10706.5|10700.5|6523
1623207600000|2021-06-09 03:00:00|10742.5|10736.5|10722.5|10716.5|10762.5|10756.5|10721.5|10715.5|3707
1623211200000|2021-06-09 04:00:00|10732.8|10709.4|10732.1|10708.7|10733.2|10709.8|10730.4|10707|0
1623214800000|2021-06-09 05:00:00|10715.5|10709.5|10703.5|10697.5|10722.5|10716.5|10691.5|10685.5|4794
1623218400000|2021-06-09 06:00:00|10702.5|10696.5|10710.5|10704.5|10710.5|10704.5|10690.5|10684.5|4271
1623222000000|2021-06-09 07:00:00|10709.5|10703.5|10716.5|10710.5|10721.5|10715.5|10705.5|10699.5|6911
1623225600000|2021-06-09 08:00:00|10716.3|10710.3|10743.7|10720.3|10750.1|10727.3|10716.3|10710.3|6105
1623229200000|2021-06-09 09:00:00|10743.8|10720.4|10724.3|10718.3|10745.3|10723.8|10717.3|10702.4|326
1623232800000|2021-06-09 10:00:00|10724.8|10718.8|10730.3|10724.3|10731.8|10725.8|10720.8|10714.8|207
1623236400000|2021-06-09 11:00:00|10729.8|10723.8|10731.8|10725.8|10732.8|10726.8|10718.8|10712.8|407
1623240000000|2021-06-09 12:00:00|10732.3|10726.3|10725.3|10719.3|10736.8|10730.8|10724.8|10718.8|383
1623243600000|2021-06-09 13:00:00|10725.8|10719.8|10740.3|10734.3|10759.8|10753.8|10716.8|10710.8|3187
1623247200000|2021-06-09 14:00:00|10740.8|10734.8|10721.3|10715.3|10742.3|10736.3|10715.3|10709.3|1251
1623250800000|2021-06-09 15:00:00|10722.3|10716.3|10728.3|10722.3|10739.3|10733.3|10721.3|10715.3|1264
1623254400000|2021-06-09 16:00:00|10727.3|10721.3|10737.3|10731.3|10739.3|10733.3|10727.3|10721.3|293
1623258000000|2021-06-09 17:00:00|10736.3|10730.3|10737.3|10731.3|10741.3|10735.3|10734.3|10728.3|349
1623261600000|2021-06-09 18:00:00|10738.3|10732.3|10742.3|10736.3|10743.3|10737.3|10736.3|10730.3|285
1623265200000|2021-06-09 19:00:00|10740.3|10716.9|10726.4|10703|10741.2|10717.8|10723.6|10700.2|0
1623268800000|2021-06-09 20:00:00|10727.3|10703.9|10731.5|10708.1|10732.4|10709|10725.9|10702.5|0
1623272400000|2021-06-09 21:00:00|10731.1|10707.7|10730.7|10707.3|10731.5|10708.1|10729.8|10706.4|0
1623276000000|2021-06-09 22:00:00|10730.6|10707.2|10732.6|10709.2|10733.9|10710.5|10730.6|10707.2|0
1623279600000|2021-06-09 23:00:00|10732.1|10708.7|10730.4|10707|10734.8|10711.4|10728.6|10705.2|0
1623283200000|2021-06-10 00:00:00|10729.9|10706.5|10737.9|10714.5|10738.6|10715.2|10728.4|10705|0
1623286800000|2021-06-10 01:00:00|10737.5|10714.1|10772.3|10766.3|10811.3|10805.3|10725.3|10712.8|11938
1623290400000|2021-06-10 02:00:00|10771.3|10765.3|10779.7|10773.7|10816.3|10810.3|10770.3|10764.3|8031
1623294000000|2021-06-10 03:00:00|10778.7|10772.7|10752.7|10746.7|10789.7|10783.7|10731.7|10725.7|5121
1623297600000|2021-06-10 04:00:00|10761.4|10738|10761.8|10738.4|10765.1|10741.7|10761.4|10738|1
1623301200000|2021-06-10 05:00:00|10751.7|10745.7|10745.7|10739.7|10766.7|10760.7|10733.7|10727.7|6781
1623304800000|2021-06-10 06:00:00|10744.7|10738.7|10719.7|10713.7|10756.7|10750.7|10708.7|10702.7|5915
1623308400000|2021-06-10 07:00:00|10718.7|10712.7|10714.7|10708.7|10720.7|10714.7|10694.7|10688.7|8284
1623312000000|2021-06-10 08:00:00|10709.6|10703.6|10721.1|10697.7|10724.6|10718.6|10693.6|10683.2|7315
1623315600000|2021-06-10 09:00:00|10722.4|10699|10713.1|10707.1|10727.7|10710.1|10705.1|10698.4|616
1623319200000|2021-06-10 10:00:00|10713.6|10707.6|10707.1|10701.1|10717.1|10711.1|10707.1|10701.1|428
1623322800000|2021-06-10 11:00:00|10706.6|10700.6|10705.6|10699.6|10716.6|10710.6|10695.6|10689.6|639
1623326400000|2021-06-10 12:00:00|10705.1|10699.1|10720.1|10714.1|10722.1|10716.1|10681.1|10675.1|2003
1623330000000|2021-06-10 13:00:00|10721.1|10715.1|10736.1|10730.1|10743.1|10737.1|10694.6|10688.6|2782
1623333600000|2021-06-10 14:00:00|10737.1|10731.1|10727.6|10721.6|10754.6|10748.6|10720.1|10714.1|3681
1623337200000|2021-06-10 15:00:00|10725.6|10719.6|10746.6|10740.6|10748.6|10742.6|10724.6|10718.6|1871
1623340800000|2021-06-10 16:00:00|10747.6|10741.6|10755.6|10749.6|10755.6|10749.6|10740.6|10734.6|893
1623344400000|2021-06-10 17:00:00|10754.6|10748.6|10760.6|10754.6|10760.6|10754.6|10749.6|10743.6|631
1623348000000|2021-06-10 18:00:00|10761.6|10755.6|10763.2|10739.8|10763.3|10755.6|10749.6|10739.8|624
1623351600000|2021-06-10 19:00:00|10763.3|10739.9|10759.3|10735.9|10765.7|10742.3|10751.4|10728|0
1623355200000|2021-06-10 20:00:00|10760.2|10736.8|10760.4|10737|10762.4|10739|10755.8|10732.4|0
1623358800000|2021-06-10 21:00:00|10760.3|10736.9|10760.8|10737.4|10761.2|10737.8|10759.2|10735.8|0
1623362400000|2021-06-10 22:00:00|10760.4|10737|10759.1|10735.7|10761.1|10737.7|10758|10734.6|0
1623366000000|2021-06-10 23:00:00|10759.6|10736.2|10752.8|10729.4|10760.5|10737.1|10751.5|10728.1|0
1623369600000|2021-06-11 00:00:00|10753.5|10730.1|10758.3|10734.9|10759.8|10736.4|10747.2|10723.8|0
1623373200000|2021-06-11 01:00:00|10758.5|10735.1|10749.6|10743.6|10805.6|10799.6|10743.6|10733.2|9633
1623376800000|2021-06-11 02:00:00|10748.6|10742.6|10754.6|10748.6|10758.6|10752.6|10702.6|10696.6|8416
1623380400000|2021-06-11 03:00:00|10755.6|10749.6|10740.6|10734.6|10763.6|10757.6|10732.6|10726.6|3306
1623384000000|2021-06-11 04:00:00|10753.5|10730.1|10754|10730.6|10754.7|10731.3|10752.2|10728.8|0
1623387600000|2021-06-11 05:00:00|10737.6|10731.6|10757.6|10751.6|10763.6|10757.6|10730.6|10724.6|5326
1623391200000|2021-06-11 06:00:00|10758.6|10752.6|10753.6|10747.6|10774.6|10768.6|10745.6|10739.6|7234
1623394800000|2021-06-11 07:00:00|10754.6|10748.6|10758.6|10752.6|10762.6|10756.6|10748.6|10742.6|6387
1623398400000|2021-06-11 08:00:00|10757.6|10751.6|10780.8|10757.4|10783.4|10769.6|10750.6|10744.6|6189
1623402000000|2021-06-11 09:00:00|10782.1|10758.7|10766.1|10760.1|10784.1|10771.1|10764.1|10757.2|453
1623405600000|2021-06-11 10:00:00|10766.6|10760.6|10779.6|10773.6|10782.1|10776.1|10764.6|10758.6|268
1623409200000|2021-06-11 11:00:00|10779.1|10773.1|10762.1|10756.1|10780.6|10774.6|10760.1|10754.1|385
1623412800000|2021-06-11 12:00:00|10762.6|10756.6|10758.1|10752.1|10765.1|10759.1|10756.1|10750.1|577
1623416400000|2021-06-11 13:00:00|10757.6|10751.6|10737.1|10731.1|10761.6|10755.6|10732.1|10726.1|1854
1623420000000|2021-06-11 14:00:00|10736.6|10730.6|10720.6|10714.6|10743.1|10737.1|10711.1|10705.1|1542
1623423600000|2021-06-11 15:00:00|10721.6|10715.6|10723.6|10717.6|10726.6|10720.6|10711.6|10705.6|944
1623427200000|2021-06-11 16:00:00|10724.6|10718.6|10719.6|10713.6|10725.6|10719.6|10713.6|10707.6|561
1623430800000|2021-06-11 17:00:00|10718.6|10712.6|10726.6|10720.6|10728.6|10722.6|10717.6|10711.6|238
1623434400000|2021-06-11 18:00:00|10727.6|10721.6|10740.2|10716.8|10740.2|10727.6|10726.6|10716.8|615
1623438000000|2021-06-11 19:00:00|10740.1|10716.7|10744.8|10721.4|10748.9|10725.5|10734.2|10710.8|5
1623441600000|2021-06-11 20:00:00|10746.1|10722.7|10744.1|10720.7|10747|10723.6|10742.6|10719.2|0
1623621600000|2021-06-13 22:00:00|10753.8|10730.4|10751.7|10728.3|10754.7|10731.3|10750.3|10726.9|0
1623625200000|2021-06-13 23:00:00|10751.5|10728.1|10752.1|10728.7|10754.4|10731|10749.1|10725.7|0
1623628800000|2021-06-14 00:00:00|10752.4|10729|10751.6|10728.2|10757|10733.6|10745.8|10722.4|0
1623632400000|2021-06-14 01:00:00|10751.5|10728.1|10753.4|10730|10753.4|10730|10748.3|10724.9|0
1623636000000|2021-06-14 02:00:00|10753.2|10729.8|10758.1|10734.7|10758.3|10734.9|10752.9|10729.5|0
1623639600000|2021-06-14 03:00:00|10757.9|10734.5|10753.9|10730.5|10758.1|10734.7|10753.5|10730.1|0
1623643200000|2021-06-14 04:00:00|10754|10730.6|10752.2|10728.8|10755.7|10732.3|10751.9|10728.5|0
1623646800000|2021-06-14 05:00:00|10752.1|10728.7|10750.7|10727.3|10753.9|10730.5|10749.4|10726|0
1623650400000|2021-06-14 06:00:00|10749.4|10726|10757.4|10734|10757.5|10734.1|10743.7|10720.3|0
1623654000000|2021-06-14 07:00:00|10757.5|10734.1|10759.2|10735.8|10776.7|10753.3|10754.1|10730.7|0
1623657600000|2021-06-14 08:00:00|10759.1|10735.7|10750.4|10727|10759.2|10735.8|10747.3|10723.9|0
1623661200000|2021-06-14 09:00:00|10750.6|10727.2|10754.3|10730.9|10757.3|10733.9|10742.6|10719.2|0
1623664800000|2021-06-14 10:00:00|10754.1|10730.7|10746.3|10722.9|10757.9|10734.5|10744.3|10720.9|0
1623668400000|2021-06-14 11:00:00|10746.5|10723.1|10739.4|10716|10750.8|10727.4|10734.1|10710.7|0
1623672000000|2021-06-14 12:00:00|10739.3|10715.9|10739.3|10715.9|10745|10721.6|10733.4|10710|0
1623675600000|2021-06-14 13:00:00|10739.2|10715.8|10777.9|10754.5|10778.4|10755|10733.5|10710.1|0
1623679200000|2021-06-14 14:00:00|10778.6|10755.2|10772.9|10749.5|10778.6|10755.2|10758.2|10734.8|0
1623682800000|2021-06-14 15:00:00|10773|10749.6|10767.6|10744.2|10773.4|10750|10757.9|10734.5|0
1623686400000|2021-06-14 16:00:00|10767.7|10744.3|10763.8|10740.4|10772.8|10749.4|10762.2|10738.8|0
1623690000000|2021-06-14 17:00:00|10763.7|10740.3|10766.2|10742.8|10770.2|10746.8|10763.6|10740.2|0
1623693600000|2021-06-14 18:00:00|10766.1|10742.7|10764.4|10741|10766.4|10743|10758.1|10734.7|0
1623697200000|2021-06-14 19:00:00|10764.3|10740.9|10784.6|10761.2|10784.6|10761.2|10760|10736.6|0
1623700800000|2021-06-14 20:00:00|10784.3|10760.9|10781.2|10757.8|10786.3|10762.9|10779.1|10755.7|0
1623704400000|2021-06-14 21:00:00|10781.3|10757.9|10781.4|10758|10782.5|10759.1|10780.6|10757.2|0
1623708000000|2021-06-14 22:00:00|10781.3|10757.9|10778.5|10755.1|10782.2|10758.8|10776.3|10752.9|0
1623711600000|2021-06-14 23:00:00|10778.2|10754.8|10778|10754.6|10782|10758.6|10777.6|10754.2|0
1623715200000|2021-06-15 00:00:00|10778.2|10754.8|10791.5|10768.1|10791.6|10768.2|10777.6|10754.2|0
1623718800000|2021-06-15 01:00:00|10791.4|10768|10634.8|10628.8|10826.7|10820.7|10631.8|10625.8|14949
1623722400000|2021-06-15 02:00:00|10632.8|10626.8|10601.8|10595.8|10634.8|10628.8|10565.8|10559.8|19699
1623726000000|2021-06-15 03:00:00|10600.8|10594.8|10659.8|10653.8|10685.8|10679.8|10594.8|10588.8|8652
1623729600000|2021-06-15 04:00:00|10668.5|10645.1|10668.9|10645.5|10670.6|10647.2|10668.1|10644.7|1
1623733200000|2021-06-15 05:00:00|10670.2|10646.8|10684.8|10678.8|10685.8|10679.8|10633.8|10627.8|7338
1623736800000|2021-06-15 06:00:00|10683.8|10677.8|10670.8|10664.8|10685.8|10679.8|10655.8|10649.8|4581
1623740400000|2021-06-15 07:00:00|10669.8|10663.8|10673.8|10667.8|10684.8|10678.8|10664.8|10658.8|8310
1623744000000|2021-06-15 08:00:00|10673.3|10667.3|10657.2|10633.8|10674.3|10668.3|10646.3|10626.5|7635
1623747600000|2021-06-15 09:00:00|10657|10633.6|10648.8|10642.8|10666.3|10660.3|10645.8|10631|971
1623751200000|2021-06-15 10:00:00|10649.8|10643.8|10663.8|10657.8|10664.8|10658.8|10646.8|10640.8|613
1623754800000|2021-06-15 11:00:00|10664.3|10658.3|10657.3|10651.3|10665.8|10659.8|10656.8|10650.8|330
1623758400000|2021-06-15 12:00:00|10656.8|10650.8|10653.8|10647.8|10669.8|10663.8|10650.3|10644.3|547
1623762000000|2021-06-15 13:00:00|10653.3|10647.3|10654.3|10648.3|10661.8|10655.8|10637.8|10631.8|1856
1623765600000|2021-06-15 14:00:00|10654.8|10648.8|10637.3|10631.3|10656.8|10650.8|10635.3|10629.3|1303
1623769200000|2021-06-15 15:00:00|10635.3|10629.3|10623.3|10617.3|10641.3|10635.3|10619.3|10613.3|1358
1623772800000|2021-06-15 16:00:00|10622.3|10616.3|10621.3|10615.3|10627.3|10621.3|10618.3|10612.3|974
1623776400000|2021-06-15 17:00:00|10622.3|10616.3|10622.3|10616.3|10623.3|10617.3|10612.3|10606.3|802
1623780000000|2021-06-15 18:00:00|10621.3|10615.3|10632.3|10608.9|10632.3|10620.3|10618.3|10608.8|909
1623783600000|2021-06-15 19:00:00|10632.1|10608.7|10632.3|10608.9|10632.3|10608.9|10619.5|10596.1|0
1623787200000|2021-06-15 20:00:00|10631.4|10608|10630.1|10606.7|10632.9|10609.5|10627.9|10604.5|0
1623790800000|2021-06-15 21:00:00|10630.7|10607.3|10630.4|10607|10631.4|10608|10628.9|10605.5|0
1623794400000|2021-06-15 22:00:00|10631.2|10607.8|10629.7|10606.3|10633.6|10610.2|10628.8|10605.4|0
1623798000000|2021-06-15 23:00:00|10629.2|10605.8|10628.8|10605.4|10631.4|10608|10625.7|10602.3|0
1623801600000|2021-06-16 00:00:00|10629.2|10605.8|10632.9|10609.5|10634.4|10611|10628.3|10604.9|0
1623805200000|2021-06-16 01:00:00|10633|10609.6|10640.3|10634.3|10653.8|10645.3|10606.3|10600.3|9327
1623808800000|2021-06-16 02:00:00|10641.3|10635.3|10628.6|10622.6|10656.3|10650.3|10613.6|10607.6|6118
1623812400000|2021-06-16 03:00:00|10626.6|10620.6|10617.6|10611.6|10629.6|10623.6|10597.6|10591.6|4272
1623816000000|2021-06-16 04:00:00|10621.5|10598.1|10616.4|10593|10621.7|10598.3|10615.7|10592.3|0
1623819600000|2021-06-16 05:00:00|10616.6|10593.2|10591.6|10585.6|10625.6|10619.6|10578.6|10572.6|6408
1623823200000|2021-06-16 06:00:00|10590.6|10584.6|10586.6|10580.6|10599.6|10593.6|10585.6|10579.6|5148
1623826800000|2021-06-16 07:00:00|10584.6|10578.6|10569.6|10563.6|10587.6|10581.6|10566.6|10560.6|10686
1623830400000|2021-06-16 08:00:00|10570.6|10564.6|10592.4|10569|10592.4|10581.6|10567.6|10559.4|11082
1623834000000|2021-06-16 09:00:00|10592.7|10569.3|10583.1|10577.1|10594.4|10580.1|10578.6|10564.6|396
1623837600000|2021-06-16 10:00:00|10583.6|10577.6|10585.1|10579.1|10589.1|10583.1|10581.1|10575.1|557
1623841200000|2021-06-16 11:00:00|10585.6|10579.6|10582.1|10576.1|10586.1|10580.1|10581.1|10575.1|347
1623844800000|2021-06-16 12:00:00|10581.6|10575.6|10583.1|10577.1|10591.1|10585.1|10579.1|10573.1|704
1623848400000|2021-06-16 13:00:00|10582.6|10576.6|10604.6|10598.6|10608.6|10602.6|10582.1|10576.1|2055
1623852000000|2021-06-16 14:00:00|10605.1|10599.1|10614.6|10608.6|10616.1|10610.1|10601.1|10595.1|1438
1623855600000|2021-06-16 15:00:00|10613.6|10607.6|10604.6|10598.6|10615.6|10609.6|10601.6|10595.6|969
1623859200000|2021-06-16 16:00:00|10603.6|10597.6|10587.6|10581.6|10605.6|10599.6|10585.6|10579.6|906
1623862800000|2021-06-16 17:00:00|10586.6|10580.6|10590.6|10584.6|10593.6|10587.6|10580.6|10574.6|544
1623866400000|2021-06-16 18:00:00|10589.6|10583.6|10520.6|10497.2|10589.6|10583.6|10486.6|10480.6|6669
1623870000000|2021-06-16 19:00:00|10520.1|10496.7|10532.9|10509.5|10568.1|10544.7|10514.9|10491.5|0
1623873600000|2021-06-16 20:00:00|10532.4|10509|10513|10489.6|10537.7|10514.3|10511.1|10487.7|0
1623877200000|2021-06-16 21:00:00|10513.1|10489.7|10515.3|10491.9|10515.5|10492.1|10511.8|10488.4|0
1623880800000|2021-06-16 22:00:00|10515.4|10492|10513.3|10489.9|10518|10494.6|10509|10485.6|0
1623884400000|2021-06-16 23:00:00|10512.4|10489|10502.8|10479.4|10514.1|10490.7|10502.4|10479|0
1623888000000|2021-06-17 00:00:00|10503|10479.6|10483.9|10460.5|10503|10479.6|10471.1|10447.7|0
1623891600000|2021-06-17 01:00:00|10483.8|10460.4|10534.6|10528.6|10542.6|10536.6|10449.6|10443.6|13449
1623895200000|2021-06-17 02:00:00|10533.6|10527.6|10574.6|10568.6|10576.6|10570.6|10530.6|10524.6|9492
1623898800000|2021-06-17 03:00:00|10575.6|10569.6|10588.7|10582.7|10597.7|10591.7|10559.6|10553.6|5225
1623902400000|2021-06-17 04:00:00|10600|10576.6|10604.8|10581.4|10605|10581.6|10598.5|10575.1|1
1623906000000|2021-06-17 05:00:00|10605|10581.6|10563.7|10557.7|10605|10585.7|10558.7|10552.7|7518
1623909600000|2021-06-17 06:00:00|10564.7|10558.7|10560.7|10554.7|10566.7|10560.7|10544.7|10538.7|5083
1623913200000|2021-06-17 07:00:00|10559.7|10553.7|10570.7|10564.7|10579.7|10573.7|10557.7|10551.7|7767
1623916800000|2021-06-17 08:00:00|10565|10559|10581|10557.6|10589.4|10578|10562|10552.2|6331
1623920400000|2021-06-17 09:00:00|10581.1|10557.7|10559.5|10553.5|10591|10571|10557.5|10551.5|836
1623924000000|2021-06-17 10:00:00|10560|10554|10556.5|10550.5|10564.5|10558.5|10552.5|10546.5|867
1623927600000|2021-06-17 11:00:00|10557|10551|10558.5|10552.5|10573.5|10567.5|10557|10551|470
1623931200000|2021-06-17 12:00:00|10558|10552|10565.5|10559.5|10570|10564|10553|10547|568
1623934800000|2021-06-17 13:00:00|10566|10560|10606|10600|10614.5|10608.5|10562|10556|3091
1623938400000|2021-06-17 14:00:00|10607|10601|10630|10624|10642.5|10636.5|10605.5|10599.5|2992
1623942000000|2021-06-17 15:00:00|10631|10625|10614|10608|10639|10633|10608|10602|2602
1623945600000|2021-06-17 16:00:00|10615|10609|10611|10605|10621|10615|10597|10591|1607
1623949200000|2021-06-17 17:00:00|10610|10604|10640|10634|10648|10642|10609|10603|1138
1623952800000|2021-06-17 18:00:00|10639|10633|10650.9|10627.5|10650.9|10643|10634|10627.4|1048
1623956400000|2021-06-17 19:00:00|10651.1|10627.7|10651.1|10627.7|10663.6|10640.2|10645.1|10621.7|0
1623960000000|2021-06-17 20:00:00|10650.2|10626.8|10655.4|10632|10657.5|10634.1|10649.8|10626.4|0
1623963600000|2021-06-17 21:00:00|10653.9|10630.5|10654.4|10631|10654.8|10631.4|10652.5|10629.1|0
1623967200000|2021-06-17 22:00:00|10654.5|10631.1|10662.1|10638.7|10662.5|10639.1|10654.2|10630.8|0
1623970800000|2021-06-17 23:00:00|10661.9|10638.5|10655.9|10632.5|10662.1|10638.7|10654.6|10631.2|0
1623974400000|2021-06-18 00:00:00|10656.3|10632.9|10657.9|10634.5|10659|10635.6|10649.9|10626.5|0
1623978000000|2021-06-18 01:00:00|10658.1|10634.7|10651.8|10645.8|10707.8|10701.8|10607|10601|18491
1623981600000|2021-06-18 02:00:00|10652.8|10646.8|10636.8|10630.8|10684.8|10678.8|10617.8|10611.8|9640
1623985200000|2021-06-18 03:00:00|10638.8|10632.8|10631.8|10625.8|10640.8|10634.8|10614.8|10608.8|4194
1623988800000|2021-06-18 04:00:00|10635.3|10611.9|10633.1|10609.7|10635.3|10611.9|10630.3|10606.9|1
1623992400000|2021-06-18 05:00:00|10632.5|10609.1|10628.8|10622.8|10632.5|10625.8|10591.8|10585.8|6889
1623996000000|2021-06-18 06:00:00|10627.8|10621.8|10639.8|10633.8|10643.8|10637.8|10622.8|10616.8|6066
1623999600000|2021-06-18 07:00:00|10640.8|10634.8|10634.8|10628.8|10640.8|10634.8|10622.8|10616.8|7238
1624003200000|2021-06-18 08:00:00|10633.1|10627.1|10668.3|10644.9|10674.7|10663.1|10630.1|10624.1|11647
1624006800000|2021-06-18 09:00:00|10668.2|10644.8|10656.6|10650.6|10673.5|10660.1|10650.6|10639.8|811
1624010400000|2021-06-18 10:00:00|10657.1|10651.1|10649.1|10643.1|10657.6|10651.6|10647.1|10641.1|1077
1624014000000|2021-06-18 11:00:00|10648.6|10642.6|10643.6|10637.6|10651.6|10645.6|10629.1|10623.1|755
1624017600000|2021-06-18 12:00:00|10643.1|10637.1|10625.6|10619.6|10643.6|10637.6|10601.6|10595.6|1695
1624021200000|2021-06-18 13:00:00|10625.1|10619.1|10596.6|10590.6|10626.6|10620.6|10591.6|10585.6|3834
1624024800000|2021-06-18 14:00:00|10596.1|10590.1|10597.1|10591.1|10613.6|10607.6|10585.6|10579.6|2471
1624028400000|2021-06-18 15:00:00|10596.1|10590.1|10608.1|10602.1|10610.1|10604.1|10589.1|10583.1|1568
1624032000000|2021-06-18 16:00:00|10607.1|10601.1|10601.1|10595.1|10614.1|10608.1|10598.1|10592.1|1289
1624035600000|2021-06-18 17:00:00|10602.1|10596.1|10607.1|10601.1|10610.1|10604.1|10598.1|10592.1|820
1624039200000|2021-06-18 18:00:00|10608.1|10602.1|10594.2|10570.8|10612.1|10606.1|10585.1|10570.8|717
1624042800000|2021-06-18 19:00:00|10594.1|10570.7|10578|10554.6|10605.5|10582.1|10578|10554.6|0
1624046400000|2021-06-18 20:00:00|10578.5|10555.1|10556.9|10533.5|10580.2|10556.8|10555.6|10532.2|0
1624226400000|2021-06-20 22:00:00|10567.6|10544.2|10574.5|10551.1|10575.8|10552.4|10559.4|10536|0
1624230000000|2021-06-20 23:00:00|10574.9|10551.5|10571.4|10548|10575.4|10552|10567.4|10544|0
1624233600000|2021-06-21 00:00:00|10570.9|10547.5|10565.9|10542.5|10579.6|10556.2|10556.7|10533.3|0
1624237200000|2021-06-21 01:00:00|10566.1|10542.7|10533.2|10527.2|10588.5|10565.1|10511.1|10505.1|13159
1624240800000|2021-06-21 02:00:00|10531.2|10525.2|10591.2|10585.2|10608.2|10602.2|10521.2|10515.2|9303
1624244400000|2021-06-21 03:00:00|10592.2|10586.2|10548.2|10542.2|10594.2|10588.2|10526.2|10520.2|7765
1624248000000|2021-06-21 04:00:00|10553.3|10529.9|10557.9|10534.5|10562.5|10539.1|10550|10526.6|0
1624251600000|2021-06-21 05:00:00|10558.4|10535|10516.2|10510.2|10558.4|10550.2|10497.2|10491.2|9882
1624255200000|2021-06-21 06:00:00|10517.2|10511.2|10540.2|10534.2|10554.2|10548.2|10513.2|10507.2|6703
1624258800000|2021-06-21 07:00:00|10539.2|10533.2|10557.2|10551.2|10572.2|10566.2|10529.2|10523.2|10695
1624262400000|2021-06-21 08:00:00|10556.2|10550.2|10596.9|10573.5|10598.6|10575.2|10547.2|10541.2|7949
1624266000000|2021-06-21 09:00:00|10596.1|10572.7|10576.7|10570.7|10611.7|10593.7|10573.7|10567.7|1890
1624269600000|2021-06-21 10:00:00|10577.2|10571.2|10572.7|10566.7|10579.7|10573.7|10568.2|10562.2|769
1624273200000|2021-06-21 11:00:00|10572.2|10566.2|10564.7|10558.7|10577.7|10571.7|10560.7|10554.7|550
1624276800000|2021-06-21 12:00:00|10565.7|10559.7|10560.2|10554.2|10566.7|10560.7|10550.7|10544.7|579
1624280400000|2021-06-21 13:00:00|10559.7|10553.7|10545.7|10539.7|10566.7|10560.7|10524.2|10518.2|4010
1624284000000|2021-06-21 14:00:00|10546.7|10540.7|10577.2|10571.2|10584.7|10578.7|10534.7|10528.7|2720
1624287600000|2021-06-21 15:00:00|10578.2|10572.2|10586.2|10580.2|10594.2|10588.2|10577.2|10571.2|2060
1624291200000|2021-06-21 16:00:00|10587.2|10581.2|10592.2|10586.2|10603.2|10597.2|10586.2|10580.2|896
1624294800000|2021-06-21 17:00:00|10593.2|10587.2|10593.2|10587.2|10599.2|10593.2|10590.2|10584.2|417
1624298400000|2021-06-21 18:00:00|10595.2|10589.2|10612.7|10589.3|10612.7|10599.2|10590.2|10584.2|602
1624302000000|2021-06-21 19:00:00|10612.8|10589.4|10609.4|10586|10617.7|10594.3|10603.4|10580|0
1624305600000|2021-06-21 20:00:00|10610.7|10587.3|10619.1|10595.7|10621.5|10598.1|10609.4|10586|0
1624309200000|2021-06-21 21:00:00|10619.2|10595.8|10619.4|10596|10620|10596.6|10618.4|10595|0
1624312800000|2021-06-21 22:00:00|10620.7|10597.3|10616.6|10593.2|10621.6|10598.2|10616.1|10592.7|0
1624316400000|2021-06-21 23:00:00|10617|10593.6|10617.4|10594|10624.8|10601.4|10616.1|10592.7|0
1624320000000|2021-06-22 00:00:00|10617.7|10594.3|10611.6|10588.2|10624.8|10601.4|10609.9|10586.5|0
1624323600000|2021-06-22 01:00:00|10611.2|10587.8|10507.2|10501.2|10614.2|10590.8|10482.2|10476.2|13582
1624327200000|2021-06-22 02:00:00|10506.2|10500.2|10517.2|10511.2|10539.2|10533.2|10497.2|10491.2|8924
1624330800000|2021-06-22 03:00:00|10518.2|10512.2|10521.2|10515.2|10536.2|10530.2|10511.2|10505.2|3824
1624334400000|2021-06-22 04:00:00|10529.4|10506|10541.7|10518.3|10543.9|10520.5|10528.8|10505.4|0
1624338000000|2021-06-22 05:00:00|10541.5|10518.1|10494.2|10488.2|10541.5|10525.2|10481.2|10475.2|8769
1624341600000|2021-06-22 06:00:00|10495.2|10489.2|10512.2|10506.2|10522.2|10516.2|10487.2|10481.2|7394
1624345200000|2021-06-22 07:00:00|10513.2|10507.2|10478.2|10472.2|10519.2|10513.2|10474.2|10468.2|10158
1624348800000|2021-06-22 08:00:00|10477.2|10471.2|10484.8|10461.4|10488.2|10482.2|10467.2|10453.4|8709
1624352400000|2021-06-22 09:00:00|10485.5|10462.1|10486.7|10480.7|10500.2|10481.7|10470.7|10462|1392
1624356000000|2021-06-22 10:00:00|10486.2|10480.2|10500.2|10494.2|10502.7|10496.7|10484.7|10478.7|877
1624359600000|2021-06-22 11:00:00|10500.7|10494.7|10508.2|10502.2|10515.7|10509.7|10499.7|10493.7|1263
1624363200000|2021-06-22 12:00:00|10508.7|10502.7|10488.2|10482.2|10509.7|10503.7|10481.2|10475.2|844
1624366800000|2021-06-22 13:00:00|10487.7|10481.7|10493.7|10487.7|10504.7|10498.7|10474.7|10468.7|2471
1624370400000|2021-06-22 14:00:00|10495.2|10489.2|10499.2|10493.2|10507.7|10501.7|10484.7|10478.7|1751
1624374000000|2021-06-22 15:00:00|10498.2|10492.2|10505.2|10499.2|10516.2|10510.2|10494.2|10488.2|1272
1624377600000|2021-06-22 16:00:00|10506.2|10500.2|10511.2|10505.2|10520.2|10514.2|10505.2|10499.2|1014
1624381200000|2021-06-22 17:00:00|10512.2|10506.2|10510.2|10504.2|10516.2|10510.2|10505.2|10499.2|545
1624384800000|2021-06-22 18:00:00|10509.2|10503.2|10524.9|10501.5|10524.9|10514.2|10502.2|10496.2|997
1624388400000|2021-06-22 19:00:00|10524.6|10501.2|10522.5|10499.1|10536.7|10513.3|10516.5|10493.1|0
1624392000000|2021-06-22 20:00:00|10523|10499.6|10524.3|10500.9|10529.4|10506|10518.2|10494.8|0
1624395600000|2021-06-22 21:00:00|10525.1|10501.7|10526.7|10503.3|10527.8|10504.4|10524.3|10500.9|0
1624399200000|2021-06-22 22:00:00|10524.6|10501.2|10523.6|10500.2|10526.2|10502.8|10521.8|10498.4|0
1624402800000|2021-06-22 23:00:00|10523.1|10499.7|10526.2|10502.8|10528.3|10504.9|10523.1|10499.7|0
1624406400000|2021-06-23 00:00:00|10526.6|10503.2|10525.6|10502.2|10531.4|10508|10519.2|10495.8|0
1624410000000|2021-06-23 01:00:00|10525.9|10502.5|10557.2|10551.2|10575.2|10569.2|10519.2|10502.5|12355
1624413600000|2021-06-23 02:00:00|10556.2|10550.2|10570.2|10564.2|10605.2|10599.2|10532.2|10526.2|12719
1624417200000|2021-06-23 03:00:00|10571.2|10565.2|10636.2|10630.2|10650.2|10644.2|10569.2|10563.2|11194
1624420800000|2021-06-23 04:00:00|10646.2|10622.8|10644.7|10621.3|10648|10624.6|10643.4|10620|1
1624424400000|2021-06-23 05:00:00|10643.7|10620.3|10645.2|10639.2|10653.2|10647.2|10620.2|10614.2|10142
1624428000000|2021-06-23 06:00:00|10646.2|10640.2|10689.2|10683.2|10698.2|10692.2|10633.2|10627.2|14391
1624431600000|2021-06-23 07:00:00|10690.2|10684.2|10669.2|10663.2|10709.2|10703.2|10666.2|10660.2|18136
1624435200000|2021-06-23 08:00:00|10670.2|10664.2|10667.1|10643.7|10675.9|10668.8|10657.8|10639.4|12351
1624438800000|2021-06-23 09:00:00|10666.7|10643.3|10645.3|10639.3|10668.9|10654.3|10643.3|10627.2|2493
1624442400000|2021-06-23 10:00:00|10644.8|10638.8|10645.3|10639.3|10654.8|10648.8|10640.3|10634.3|892
1624446000000|2021-06-23 11:00:00|10644.8|10638.8|10647.3|10641.3|10649.8|10643.8|10634.3|10628.3|425
1624449600000|2021-06-23 12:00:00|10646.8|10640.8|10655.3|10649.3|10660.3|10654.3|10645.3|10639.3|531
1624453200000|2021-06-23 13:00:00|10654.8|10648.8|10695.3|10689.3|10701.8|10695.8|10651.8|10645.8|3419
1624456800000|2021-06-23 14:00:00|10695.8|10689.8|10680.8|10674.8|10708.3|10702.3|10678.3|10672.3|1979
1624460400000|2021-06-23 15:00:00|10682.8|10676.8|10671.8|10665.8|10686.8|10680.8|10662.8|10656.8|1820
1624464000000|2021-06-23 16:00:00|10672.8|10666.8|10654.8|10648.8|10672.8|10666.8|10649.8|10643.8|1198
1624467600000|2021-06-23 17:00:00|10656.8|10650.8|10662.8|10656.8|10664.8|10658.8|10652.8|10646.8|503
1624471200000|2021-06-23 18:00:00|10663.8|10657.8|10668.5|10645.1|10668.5|10657.8|10655.8|10645|446
1624474800000|2021-06-23 19:00:00|10668.4|10645|10656.8|10633.4|10672.8|10649.4|10654.7|10631.3|0
1624478400000|2021-06-23 20:00:00|10657.3|10633.9|10660.4|10637|10662.1|10638.7|10656.8|10633.4|0
1624482000000|2021-06-23 21:00:00|10660.5|10637.1|10661.3|10637.9|10661.3|10637.9|10659.4|10636|0
1624485600000|2021-06-23 22:00:00|10660.4|10637|10664.2|10640.8|10664.6|10641.2|10657.6|10634.2|0
1624489200000|2021-06-23 23:00:00|10663.7|10640.3|10666.4|10643|10667.1|10643.7|10662.1|10638.7|0
1624492800000|2021-06-24 00:00:00|10666.2|10642.8|10672.9|10649.5|10674.6|10651.2|10666|10642.6|0
1624496400000|2021-06-24 01:00:00|10672.6|10649.2|10706.9|10700.9|10744.9|10738.9|10653.9|10647.9|30905
1624500000000|2021-06-24 02:00:00|10704.9|10698.9|10697.9|10691.9|10728.9|10722.9|10681.9|10675.9|31750
1624503600000|2021-06-24 03:00:00|10696.9|10690.9|10690.9|10684.9|10712.9|10706.9|10662.9|10656.9|12153
1624507200000|2021-06-24 04:00:00|10700.5|10677.1|10698.9|10675.5|10701|10677.6|10697.3|10673.9|1
1624510800000|2021-06-24 05:00:00|10692.9|10686.9|10706.9|10700.9|10712.9|10706.9|10678.9|10672.9|10308
1624514400000|2021-06-24 06:00:00|10704.9|10698.9|10691.9|10685.9|10705.9|10699.9|10683.9|10677.9|10166
1624518000000|2021-06-24 07:00:00|10692.9|10686.9|10683.9|10677.9|10696.9|10690.9|10667.9|10661.9|11665
1624521600000|2021-06-24 08:00:00|10684.9|10678.9|10708.4|10685|10708.4|10685.9|10678.9|10671.1|39736
1624525200000|2021-06-24 09:00:00|10708.6|10685.2|10692.4|10686.4|10716.9|10697.4|10690.4|10684.2|669
1624528800000|2021-06-24 10:00:00|10691.4|10685.4|10695.9|10689.9|10704.4|10698.4|10690.4|10684.4|654
1624532400000|2021-06-24 11:00:00|10696.4|10690.4|10692.9|10686.9|10697.4|10691.4|10689.4|10683.4|350
1624536000000|2021-06-24 12:00:00|10692.4|10686.4|10686.9|10680.9|10697.4|10691.4|10680.4|10674.4|1392
1624539600000|2021-06-24 13:00:00|10687.4|10681.4|10700.4|10694.4|10703.9|10697.9|10684.9|10678.9|2068
1624543200000|2021-06-24 14:00:00|10700.9|10694.9|10700.9|10694.9|10708.4|10702.4|10695.4|10689.4|1688
1624546800000|2021-06-24 15:00:00|10699.9|10693.9|10713.9|10707.9|10714.9|10708.9|10699.9|10693.9|1026
1624550400000|2021-06-24 16:00:00|10712.9|10706.9|10715.9|10709.9|10722.9|10716.9|10709.9|10703.9|1897
1624554000000|2021-06-24 17:00:00|10716.9|10710.9|10716.9|10710.9|10721.9|10715.9|10710.9|10704.9|425
1624557600000|2021-06-24 18:00:00|10714.9|10708.9|10727.8|10704.4|10727.8|10715.9|10713.9|10704.4|453
1624561200000|2021-06-24 19:00:00|10727.7|10704.3|10727|10703.6|10731.2|10707.8|10714.8|10691.4|0
1624564800000|2021-06-24 20:00:00|10727.9|10704.5|10738.5|10715.1|10739.3|10715.9|10726.6|10703.2|0
1624568400000|2021-06-24 21:00:00|10738.4|10715|10738|10714.6|10739.2|10715.8|10737.3|10713.9|0
1624572000000|2021-06-24 22:00:00|10737.9|10714.5|10737.2|10713.8|10738.3|10714.9|10734.1|10710.7|0
1624575600000|2021-06-24 23:00:00|10737.4|10714|10733.7|10710.3|10737.4|10714|10732.8|10709.4|0
1624579200000|2021-06-25 00:00:00|10734.1|10710.7|10740.3|10716.9|10741.1|10717.7|10726.6|10703.2|0
1624582800000|2021-06-25 01:00:00|10740.5|10717.1|10759.9|10753.9|10768.9|10762.9|10712.9|10706.9|34289
1624586400000|2021-06-25 02:00:00|10760.9|10754.9|10830.9|10824.9|10831.9|10825.9|10751.9|10745.9|23612
1624590000000|2021-06-25 03:00:00|10829.9|10823.9|10854.9|10848.9|10865.9|10859.9|10821.9|10815.9|13544
1624593600000|2021-06-25 04:00:00|10864.2|10840.8|10858.8|10835.4|10864.7|10841.3|10855.8|10832.4|0
1624597200000|2021-06-25 05:00:00|10859.5|10836.1|10873.9|10867.9|10878.9|10872.9|10844.9|10836.1|20324
1624600800000|2021-06-25 06:00:00|10874.9|10868.9|10891.9|10885.9|10896.9|10890.9|10870.9|10864.9|22944
1624604400000|2021-06-25 07:00:00|10892.9|10886.9|10895.9|10889.9|10899.9|10893.9|10876.9|10870.9|20423
1624608000000|2021-06-25 08:00:00|10867.2|10861.2|10867.8|10844.4|10871.3|10865.2|10848.2|10842.1|42711
1624611600000|2021-06-25 09:00:00|10867.7|10844.3|10862.7|10856.7|10868.7|10862.7|10849.2|10840.4|1780
1624615200000|2021-06-25 10:00:00|10862.2|10856.2|10859.7|10853.7|10864.7|10858.7|10855.7|10849.7|2575
1624618800000|2021-06-25 11:00:00|10860.7|10854.7|10853.2|10847.2|10860.7|10854.7|10851.7|10845.7|525
1624622400000|2021-06-25 12:00:00|10852.7|10846.7|10856.2|10850.2|10870.7|10864.7|10845.7|10839.7|841
1624626000000|2021-06-25 13:00:00|10856.7|10850.7|10851.7|10845.7|10869.2|10863.2|10844.2|10838.2|2283
1624629600000|2021-06-25 14:00:00|10850.7|10844.7|10848.2|10842.2|10862.7|10856.7|10836.7|10830.7|2143
1624633200000|2021-06-25 15:00:00|10847.2|10841.2|10854.2|10848.2|10855.2|10849.2|10838.2|10832.2|1371
1624636800000|2021-06-25 16:00:00|10853.2|10847.2|10855.2|10849.2|10858.2|10852.2|10847.2|10841.2|576
1624640400000|2021-06-25 17:00:00|10854.2|10848.2|10849.2|10843.2|10856.2|10850.2|10844.2|10838.2|466
1624644000000|2021-06-25 18:00:00|10850.2|10844.2|10869.6|10846.2|10869.6|10855.2|10848.2|10842.2|637
1624647600000|2021-06-25 19:00:00|10869.7|10846.3|10877.2|10853.8|10886.4|10863|10866.3|10842.9|0
1624651200000|2021-06-25 20:00:00|10878.6|10855.2|10884.1|10860.7|10884.6|10861.2|10875.4|10852|0
1624831200000|2021-06-27 22:00:00|10886.4|10863|10889.1|10865.7|10891.4|10868|10885.1|10861.7|0
1624834800000|2021-06-27 23:00:00|10889.5|10866.1|10888.6|10865.2|10890|10866.6|10885.1|10861.7|0
1624838400000|2021-06-28 00:00:00|10888.8|10865.4|10883.1|10859.7|10889.5|10866.1|10879.5|10856.1|0
1624842000000|2021-06-28 01:00:00|10883|10859.6|10885.4|10862|10886.4|10863|10878.9|10855.5|0
1624845600000|2021-06-28 02:00:00|10885.3|10861.9|10884.9|10861.5|10886.9|10863.5|10880.9|10857.5|0
1624849200000|2021-06-28 03:00:00|10885.5|10862.1|10873.3|10849.9|10886.9|10863.5|10871.3|10847.9|0
1624852800000|2021-06-28 04:00:00|10873.6|10850.2|10874.6|10851.2|10874.9|10851.5|10871.3|10847.9|0
1624856400000|2021-06-28 05:00:00|10874.3|10850.9|10850.4|10844.4|10881.4|10875.4|10839.4|10833.4|22803
1624860000000|2021-06-28 06:00:00|10849.4|10843.4|10855.4|10849.4|10856.4|10850.4|10826.4|10820.4|25268
1624863600000|2021-06-28 07:00:00|10856.4|10850.4|10855.4|10849.4|10859.4|10853.4|10841.4|10835.4|16105
1624867200000|2021-06-28 08:00:00|10854.9|10848.9|10880.5|10857.1|10881.1|10857.7|10849.9|10842.9|15787
1624870800000|2021-06-28 09:00:00|10880.4|10857|10865.4|10859.4|10882.8|10862.4|10859.4|10851.1|1561
1624874400000|2021-06-28 10:00:00|10866.4|10860.4|10873.4|10867.4|10873.4|10867.4|10863.4|10857.4|1747
1624878000000|2021-06-28 11:00:00|10874.4|10868.4|10874.4|10868.4|10880.4|10874.4|10871.4|10865.4|320
1624881600000|2021-06-28 12:00:00|10873.9|10867.9|10878.4|10872.4|10878.4|10872.4|10865.4|10859.4|355
1624885200000|2021-06-28 13:00:00|10877.9|10871.9|10890.9|10884.9|10900.4|10894.4|10875.9|10869.9|4672
1624888800000|2021-06-28 14:00:00|10891.4|10885.4|10882.9|10876.9|10895.4|10889.4|10878.9|10872.9|1174
1624892400000|2021-06-28 15:00:00|10881.9|10875.9|10881.9|10875.9|10884.9|10878.9|10870.9|10864.9|1084
1624896000000|2021-06-28 16:00:00|10879.9|10873.9|10873.9|10867.9|10882.9|10876.9|10871.9|10865.9|656
1624899600000|2021-06-28 17:00:00|10872.9|10866.9|10872.9|10866.9|10874.9|10868.9|10861.9|10855.9|1482
1624903200000|2021-06-28 18:00:00|10871.9|10865.9|10890.5|10867.1|10890.5|10879.9|10867.9|10861.9|750
1624906800000|2021-06-28 19:00:00|10890.6|10867.2|10886.4|10863|10897.1|10873.7|10880.1|10856.7|0
1624910400000|2021-06-28 20:00:00|10885.9|10862.5|10887.7|10864.3|10888.8|10865.4|10883.3|10859.9|0
1624914000000|2021-06-28 21:00:00|10887.6|10864.2|10887.9|10864.5|10888.5|10865.1|10887.4|10864|0
1624917600000|2021-06-28 22:00:00|10886.6|10863.2|10881.5|10858.1|10886.6|10863.2|10880.8|10857.4|0
1624921200000|2021-06-28 23:00:00|10881.9|10858.5|10881.1|10857.7|10883.3|10859.9|10879.7|10856.3|0
1624924800000|2021-06-29 00:00:00|10880.6|10857.2|10879.8|10856.4|10885|10861.6|10875.7|10852.3|0
1624928400000|2021-06-29 01:00:00|10879.4|10856|10823.9|10817.9|10884.8|10862.9|10811.9|10805.9|12022
1624932000000|2021-06-29 02:00:00|10824.9|10818.9|10793.9|10787.9|10831.9|10825.9|10783.9|10777.9|8901
1624935600000|2021-06-29 03:00:00|10792.9|10786.9|10745.9|10739.9|10795.9|10789.9|10735.9|10729.9|8666
1624939200000|2021-06-29 04:00:00|10749.4|10726|10752.6|10729.2|10756.9|10733.5|10748|10724.6|0
1624942800000|2021-06-29 05:00:00|10753.6|10730.2|10752.9|10746.9|10760.9|10754.9|10726.9|10720.9|9022
1624946400000|2021-06-29 06:00:00|10753.9|10747.9|10704.9|10698.9|10754.9|10748.9|10704.9|10698.9|11354
1624950000000|2021-06-29 07:00:00|10705.9|10699.9|10755.9|10749.9|10755.9|10749.9|10704.9|10698.9|12811
1624953600000|2021-06-29 08:00:00|10754.9|10748.9|10745.8|10722.4|10760.9|10754.9|10735.9|10718.7|6958
1624957200000|2021-06-29 09:00:00|10746.5|10723.1|10739.4|10733.4|10753|10739.4|10729.9|10721.7|980
1624960800000|2021-06-29 10:00:00|10739.9|10733.9|10734.9|10728.9|10742.4|10736.4|10733.4|10727.4|329
1624964400000|2021-06-29 11:00:00|10744.9|10738.9|10747.4|10741.4|10748.4|10742.4|10734.4|10728.4|794
1624968000000|2021-06-29 12:00:00|10746.9|10740.9|10746.9|10740.9|10754.4|10748.4|10744.4|10738.4|598
1624971600000|2021-06-29 13:00:00|10746.4|10740.4|10756.9|10750.9|10760.4|10754.4|10734.4|10728.4|2285
1624975200000|2021-06-29 14:00:00|10757.4|10751.4|10745.9|10739.9|10758.4|10752.4|10736.4|10730.4|2142
1624978800000|2021-06-29 15:00:00|10746.9|10740.9|10757.9|10751.9|10759.9|10753.9|10742.9|10736.9|1796
1624982400000|2021-06-29 16:00:00|10758.9|10752.9|10765.9|10759.9|10770.9|10764.9|10754.9|10748.9|900
1624986000000|2021-06-29 17:00:00|10766.9|10760.9|10767.9|10761.9|10769.9|10763.9|10765.9|10759.9|546
1624989600000|2021-06-29 18:00:00|10768.9|10762.9|10777.2|10753.8|10777.2|10769.9|10765.9|10753.8|870
1624993200000|2021-06-29 19:00:00|10777.1|10753.7|10802.3|10778.9|10804.9|10781.5|10776.7|10753.3|0
1624996800000|2021-06-29 20:00:00|10802.8|10779.4|10806.3|10782.9|10808.9|10785.5|10802.3|10778.9|0
1625000400000|2021-06-29 21:00:00|10806.6|10783.2|10806.8|10783.4|10807.2|10783.8|10806|10782.6|0
1625004000000|2021-06-29 22:00:00|10807.6|10784.2|10807.8|10784.4|10808.9|10785.5|10805.2|10781.8|0
1625007600000|2021-06-29 23:00:00|10808|10784.6|10812.7|10789.3|10813.6|10790.2|10807.8|10784.4|0
1625011200000|2021-06-30 00:00:00|10812.9|10789.5|10803.7|10780.3|10817.8|10794.4|10803.5|10780.1|0
1625014800000|2021-06-30 01:00:00|10803.4|10780|10724.5|10718.5|10816.5|10810.5|10722.5|10716.5|11534
1625018400000|2021-06-30 02:00:00|10723.5|10717.5|10732.5|10726.5|10762.5|10756.5|10719.5|10713.5|6259
1625022000000|2021-06-30 03:00:00|10730.5|10724.5|10720.5|10714.5|10737.5|10731.5|10704.5|10698.5|4306
1625025600000|2021-06-30 04:00:00|10728.5|10705.1|10728.5|10705.1|10729.6|10706.2|10724.8|10701.4|0
1625029200000|2021-06-30 05:00:00|10728.7|10705.3|10674.5|10668.5|10733.5|10727.5|10666.5|10660.5|9125
1625032800000|2021-06-30 06:00:00|10673.5|10667.5|10682.5|10676.5|10694.5|10688.5|10661.5|10655.5|8783
1625036400000|2021-06-30 07:00:00|10681.5|10675.5|10671.5|10665.5|10694.5|10688.5|10661.5|10655.5|9803
1625040000000|2021-06-30 08:00:00|10670.5|10664.5|10629|10605.6|10671.5|10665.5|10625.8|10602.4|14335
1625043600000|2021-06-30 09:00:00|10628.4|10605|10639.5|10633.5|10642.5|10636.5|10609.1|10585.7|1273
1625047200000|2021-06-30 10:00:00|10640|10634|10644|10638|10649|10643|10639|10633|789
1625050800000|2021-06-30 11:00:00|10643.5|10637.5|10654|10648|10657|10651|10642|10636|530
1625054400000|2021-06-30 12:00:00|10654.5|10648.5|10639|10633|10657|10651|10637.5|10631.5|683
1625058000000|2021-06-30 13:00:00|10638.5|10632.5|10663|10657|10675|10669|10635|10629|3305
1625061600000|2021-06-30 14:00:00|10662.5|10656.5|10662.5|10656.5|10679|10673|10658|10652|2679
1625065200000|2021-06-30 15:00:00|10661.5|10655.5|10656.5|10650.5|10665.5|10659.5|10647.5|10641.5|1136
1625068800000|2021-06-30 16:00:00|10655.5|10649.5|10648.5|10642.5|10668.5|10662.5|10646.5|10640.5|1127
1625072400000|2021-06-30 17:00:00|10647.5|10641.5|10649.5|10643.5|10657.5|10651.5|10646.5|10640.5|467
1625076000000|2021-06-30 18:00:00|10647.5|10641.5|10656|10632.6|10656|10646.5|10643.5|10632.6|519
1625079600000|2021-06-30 19:00:00|10656.1|10632.7|10664.3|10640.9|10675|10651.6|10647.1|10623.7|0
1625083200000|2021-06-30 20:00:00|10662.1|10638.7|10673.3|10649.9|10675.3|10651.9|10661.2|10637.8|0
1625086800000|2021-06-30 21:00:00|10673|10649.6|10673.2|10649.8|10674.2|10650.8|10672.4|10649|0
1625090400000|2021-06-30 22:00:00|10675.3|10651.9|10680.1|10656.7|10680.6|10657.2|10673.5|10650.1|0
1625094000000|2021-06-30 23:00:00|10679.7|10656.3|10679.3|10655.9|10679.7|10656.3|10677.1|10653.7|0
1625097600000|2021-07-01 00:00:00|10679.7|10656.3|10687.5|10664.1|10691.6|10668.2|10674.9|10651.5|0
1625101200000|2021-07-01 01:00:00|10687.9|10664.5|10688.2|10664.8|10690.3|10666.9|10682.9|10659.5|0
1625104800000|2021-07-01 02:00:00|10688|10664.6|10689.5|10666.1|10690.8|10667.4|10686.7|10663.3|0
1625108400000|2021-07-01 03:00:00|10689.8|10666.4|10686.4|10663|10693.1|10669.7|10684.5|10661.1|0
1625112000000|2021-07-01 04:00:00|10686.7|10663.3|10678.1|10654.7|10688.1|10664.7|10676.3|10652.9|0
1625115600000|2021-07-01 05:00:00|10673.5|10650.1|10676.1|10652.7|10677.5|10654.1|10673.1|10649.7|0
1625119200000|2021-07-01 06:00:00|10677.1|10653.7|10682.6|10659.2|10683.8|10660.4|10672.5|10649.1|0
1625122800000|2021-07-01 07:00:00|10681.9|10658.5|10713.1|10689.7|10722.6|10699.2|10680.8|10657.4|0
1625126400000|2021-07-01 08:00:00|10713.8|10690.4|10694.7|10671.3|10723.9|10700.5|10694.7|10671.3|0
1625130000000|2021-07-01 09:00:00|10695.3|10671.9|10673.1|10649.7|10696.6|10673.2|10666.2|10642.8|0
1625133600000|2021-07-01 10:00:00|10672.4|10649|10632.9|10609.5|10673.1|10649.7|10626.8|10603.4|0
1625137200000|2021-07-01 11:00:00|10632.8|10609.4|10666.3|10642.9|10667.2|10643.8|10621.7|10598.3|0
1625140800000|2021-07-01 12:00:00|10666.4|10643|10654.1|10630.7|10670.5|10647.1|10646.8|10623.4|0
1625144400000|2021-07-01 13:00:00|10654.4|10631|10647.3|10623.9|10679.8|10656.4|10634.1|10610.7|0
1625148000000|2021-07-01 14:00:00|10647.4|10624|10638.7|10615.3|10659.3|10635.9|10622.3|10598.9|0
1625151600000|2021-07-01 15:00:00|10638.8|10615.4|10615.5|10592.1|10640.5|10617.1|10589.4|10566|0
1625155200000|2021-07-01 16:00:00|10615.6|10592.2|10608.1|10584.7|10619.7|10596.3|10605|10581.6|0
1625158800000|2021-07-01 17:00:00|10608|10584.6|10608.3|10584.9|10620.9|10597.5|10604.3|10580.9|0
1625162400000|2021-07-01 18:00:00|10608.2|10584.8|10638.2|10614.8|10642|10618.6|10603.7|10580.3|0
1625166000000|2021-07-01 19:00:00|10638.5|10615.1|10642.7|10619.3|10646.3|10622.9|10630.2|10606.8|0
1625169600000|2021-07-01 20:00:00|10641.9|10618.5|10640.8|10617.4|10643.2|10619.8|10637.4|10614|0
1625173200000|2021-07-01 21:00:00|10640.9|10617.5|10640.8|10617.4|10641.5|10618.1|10639.9|10616.5|0
1625176800000|2021-07-01 22:00:00|10639.3|10615.9|10642.1|10618.7|10642.6|10619.2|10637.8|10614.4|0
1625180400000|2021-07-01 23:00:00|10642.3|10618.9|10640|10616.6|10643.9|10620.5|10640|10616.6|0
1625184000000|2021-07-02 00:00:00|10640.4|10617|10651.1|10627.7|10656.6|10633.2|10640|10616.6|0
1625187600000|2021-07-02 01:00:00|10651.3|10627.9|10510|10504|10706.1|10700.1|10507|10501|19617
1625191200000|2021-07-02 02:00:00|10509|10503|10443|10437|10509|10503|10438|10432|17653
1625194800000|2021-07-02 03:00:00|10442|10436|10434|10428|10450|10444|10422|10416|10297
1625198400000|2021-07-02 04:00:00|10444.6|10421.2|10447.2|10423.8|10449.2|10425.8|10444.6|10421.2|0
1625202000000|2021-07-02 05:00:00|10447.8|10424.4|10411|10405|10457|10451|10400|10394|12997
1625205600000|2021-07-02 06:00:00|10410|10404|10419|10413|10430|10424|10401|10395|10211
1625209200000|2021-07-02 07:00:00|10420|10414|10411|10405|10425|10419|10394|10388|17133
1625212800000|2021-07-02 08:00:00|10399.8|10393.8|10401.1|10377.7|10409.8|10403.8|10387.8|10371.4|12552
1625216400000|2021-07-02 09:00:00|10400.7|10377.3|10404.8|10398.8|10409.3|10403.3|10396.8|10374.8|636
1625220000000|2021-07-02 10:00:00|10405.3|10399.3|10416.3|10410.3|10418.3|10412.3|10404.3|10398.3|674
1625223600000|2021-07-02 11:00:00|10416.8|10410.8|10420.3|10414.3|10426.8|10420.8|10416.8|10410.8|475
1625227200000|2021-07-02 12:00:00|10420.8|10414.8|10438.8|10432.8|10444.3|10438.3|10404.3|10398.3|1529
1625230800000|2021-07-02 13:00:00|10439.3|10433.3|10443.8|10437.8|10460.3|10454.3|10425.8|10419.8|2887
1625234400000|2021-07-02 14:00:00|10443.3|10437.3|10429.8|10423.8|10448.3|10442.3|10422.8|10416.8|2136
1625238000000|2021-07-02 15:00:00|10430.8|10424.8|10438.8|10432.8|10446.8|10440.8|10430.8|10424.8|1704
1625241600000|2021-07-02 16:00:00|10436.8|10430.8|10434.8|10428.8|10440.8|10434.8|10430.8|10424.8|1027
1625245200000|2021-07-02 17:00:00|10435.8|10429.8|10452.8|10446.8|10453.8|10447.8|10434.8|10428.8|784
1625248800000|2021-07-02 18:00:00|10451.8|10445.8|10461.3|10437.9|10461.3|10452.8|10451.8|10437.9|638
1625252400000|2021-07-02 19:00:00|10461.2|10437.8|10475.7|10452.3|10476.9|10453.5|10459.8|10436.4|0
1625256000000|2021-07-02 20:00:00|10475.3|10451.9|10461.1|10437.7|10475.7|10452.3|10460|10436.6|0
1625436000000|2021-07-04 22:00:00|10465|10441.6|10465.2|10441.8|10467.8|10444.4|10463.7|10440.3|0
1625439600000|2021-07-04 23:00:00|10464.8|10441.4|10462.9|10439.5|10466.2|10442.8|10461.5|10438.1|0
1625443200000|2021-07-05 00:00:00|10462.7|10439.3|10457.6|10434.2|10463.1|10439.7|10451.5|10428.1|0
1625446800000|2021-07-05 01:00:00|10457.3|10433.9|10365.9|10359.9|10458.7|10435.3|10326.8|10320.8|17360
1625450400000|2021-07-05 02:00:00|10364.9|10358.9|10337.9|10331.9|10377.9|10371.9|10327.9|10321.9|7838
1625454000000|2021-07-05 03:00:00|10339.9|10333.9|10308.9|10302.9|10347.9|10341.9|10296.9|10290.9|5533
1625457600000|2021-07-05 04:00:00|10312.6|10289.2|10321.6|10298.2|10323.5|10300.1|10311.8|10288.4|0
1625461200000|2021-07-05 05:00:00|10311.9|10305.9|10263.9|10257.9|10314.9|10308.9|10255.9|10249.9|10702
1625464800000|2021-07-05 06:00:00|10264.9|10258.9|10296.9|10290.9|10300.9|10294.9|10261.9|10255.9|8999
1625468400000|2021-07-05 07:00:00|10295.9|10289.9|10278.9|10272.9|10300.9|10294.9|10268.9|10262.9|10083
1625472000000|2021-07-05 08:00:00|10277.9|10271.9|10298.5|10275.1|10310.2|10289.9|10277.9|10271.9|6716
1625475600000|2021-07-05 09:00:00|10298.8|10275.4|10303.4|10297.4|10305.4|10299.4|10293.9|10271.5|778
1625479200000|2021-07-05 10:00:00|10303.9|10297.9|10307.4|10301.4|10310.9|10304.9|10303.4|10297.4|662
1625482800000|2021-07-05 11:00:00|10308.4|10302.4|10294.4|10288.4|10312.4|10306.4|10293.4|10287.4|467
1625486400000|2021-07-05 12:00:00|10294.9|10288.9|10286.9|10280.9|10298.4|10292.4|10286.9|10280.9|505
1625490000000|2021-07-05 13:00:00|10286.4|10280.4|10272.4|10266.4|10287.4|10281.4|10268.9|10262.9|886
1625493600000|2021-07-05 14:00:00|10271.9|10265.9|10271.9|10265.9|10273.4|10267.4|10265.4|10259.4|610
1625497200000|2021-07-05 15:00:00|10272.9|10266.9|10270.9|10264.9|10276.9|10270.9|10267.9|10261.9|1029
1625500800000|2021-07-05 16:00:00|10271.9|10265.9|10280.9|10274.9|10280.9|10274.9|10271.9|10265.9|428
1625504400000|2021-07-05 17:00:00|10277.9|10271.9|10276.9|10270.9|10279.9|10273.9|10275.9|10269.9|118
1625508000000|2021-07-05 18:00:00|10277.9|10271.9|10290.4|10267|10290.4|10275.9|10275.9|10267|27
1625511600000|2021-07-05 19:00:00|10290.6|10267.2|10290.9|10267.5|10292.6|10269.2|10290|10266.6|0
1625515200000|2021-07-05 20:00:00|10291|10267.6|10291|10267.6|10291|10267.6|10291|10267.6|0
1625522400000|2021-07-05 22:00:00|10291.2|10267.8|10296.4|10273|10296.8|10273.4|10290|10266.6|0
1625526000000|2021-07-05 23:00:00|10296.6|10273.2|10303.2|10279.8|10304.9|10281.5|10296.6|10273.2|0
1625529600000|2021-07-06 00:00:00|10303.6|10280.2|10315.9|10292.5|10317.2|10293.8|10300.3|10276.9|0
1625533200000|2021-07-06 01:00:00|10315.6|10292.2|10227.9|10221.9|10316.2|10296.9|10200.9|10194.9|11363
1625536800000|2021-07-06 02:00:00|10226.9|10220.9|10233.9|10227.9|10302.9|10296.9|10218.9|10212.9|12604
1625540400000|2021-07-06 03:00:00|10232.9|10226.9|10246.1|10240.1|10251.1|10245.1|10214.1|10208.1|6467
1625544000000|2021-07-06 04:00:00|10252|10228.6|10253.2|10229.8|10256.6|10233.2|10251.1|10227.7|0
1625547600000|2021-07-06 05:00:00|10253|10229.6|10224.1|10218.1|10266.1|10260.1|10216.1|10210.1|8908
1625551200000|2021-07-06 06:00:00|10223.1|10217.1|10283.1|10277.1|10296.1|10290.1|10223.1|10217.1|8950
1625554800000|2021-07-06 07:00:00|10282.1|10276.1|10271.1|10265.1|10290.1|10284.1|10264.1|10258.1|9181
1625558400000|2021-07-06 08:00:00|10212.5|10206.5|10217.2|10193.8|10218.3|10206.5|10194.5|10180.8|7052
1625562000000|2021-07-06 09:00:00|10216.9|10193.5|10203|10197|10218.3|10201|10195|10187.8|1005
1625565600000|2021-07-06 10:00:00|10202.5|10196.5|10175.5|10169.5|10204|10198|10175|10169|1575
1625569200000|2021-07-06 11:00:00|10175|10169|10181|10175|10186|10180|10174|10168|1253
1625572800000|2021-07-06 12:00:00|10180.5|10174.5|10190.5|10184.5|10196.5|10190.5|10180|10174|911
1625576400000|2021-07-06 13:00:00|10190|10184|10179.5|10173.5|10196|10190|10176|10170|1710
1625580000000|2021-07-06 14:00:00|10180|10174|10151.5|10145.5|10183|10177|10150|10144|2806
1625583600000|2021-07-06 15:00:00|10150.5|10144.5|10152.5|10146.5|10166.5|10160.5|10144.5|10138.5|2617
1625587200000|2021-07-06 16:00:00|10150.5|10144.5|10133.5|10127.5|10152.5|10146.5|10121.5|10115.5|2060
1625590800000|2021-07-06 17:00:00|10134.5|10128.5|10144.5|10138.5|10146.5|10140.5|10130.5|10124.5|872
1625594400000|2021-07-06 18:00:00|10145.5|10139.5|10153.1|10129.7|10153.1|10144.5|10139.5|10129.7|614
1625598000000|2021-07-06 19:00:00|10153|10129.6|10153.1|10129.7|10159.8|10136.4|10150.6|10127.2|0
1625601600000|2021-07-06 20:00:00|10153.5|10130.1|10143.4|10120|10154.3|10130.9|10141.8|10118.4|0
1625605200000|2021-07-06 21:00:00|10143.5|10120.1|10142.4|10119|10144.7|10121.3|10140.6|10117.2|0
1625608800000|2021-07-06 22:00:00|10143.5|10120.1|10145.3|10121.9|10147|10123.6|10142.1|10118.7|0
1625612400000|2021-07-06 23:00:00|10144.9|10121.5|10144.8|10121.4|10147.4|10124|10142.3|10118.9|0
1625616000000|2021-07-07 00:00:00|10144.4|10121|10160.2|10136.8|10161.3|10137.9|10140.7|10117.3|0
1625619600000|2021-07-07 01:00:00|10159.9|10136.5|10124.6|10118.6|10162.7|10147.5|10096.6|10090.6|14221
1625623200000|2021-07-07 02:00:00|10125.6|10119.6|10136.6|10130.6|10141.6|10135.6|10093.6|10087.6|11941
1625626800000|2021-07-07 03:00:00|10137.6|10131.6|10119.6|10113.6|10149.6|10143.6|10107.6|10101.6|9326
1625630400000|2021-07-07 04:00:00|10121.7|10098.3|10115.2|10091.8|10123.9|10100.5|10113.4|10090|0
1625634000000|2021-07-07 05:00:00|10114.9|10091.5|10114.6|10108.6|10122.6|10116.6|10069.6|10063.6|12120
1625637600000|2021-07-07 06:00:00|10115.6|10109.6|10109.6|10103.6|10118.6|10112.6|10092.6|10086.6|6906
1625641200000|2021-07-07 07:00:00|10110.6|10104.6|10136.6|10130.6|10152.6|10146.6|10107.6|10101.6|14389
1625644800000|2021-07-07 08:00:00|10137.6|10131.6|10140.3|10116.9|10166.6|10160.6|10134.6|10111.9|11027
1625648400000|2021-07-07 09:00:00|10140.4|10117|10139.6|10133.6|10151|10140.6|10135.6|10113.8|972
1625652000000|2021-07-07 10:00:00|10139.1|10133.1|10143.1|10137.1|10144.1|10138.1|10130.1|10124.1|635
1625655600000|2021-07-07 11:00:00|10142.6|10136.6|10170.1|10164.1|10173.1|10167.1|10142.1|10136.1|1063
1625659200000|2021-07-07 12:00:00|10170.6|10164.6|10169.6|10163.6|10187.1|10181.1|10168.1|10162.1|1572
1625662800000|2021-07-07 13:00:00|10170.1|10164.1|10143.6|10137.6|10177.6|10171.6|10135.1|10129.1|2977
1625666400000|2021-07-07 14:00:00|10144.1|10138.1|10101.6|10095.6|10144.6|10138.6|10076.1|10070.1|3379
1625670000000|2021-07-07 15:00:00|10102.6|10096.6|10128.6|10122.6|10138.6|10132.6|10100.6|10094.6|2388
1625673600000|2021-07-07 16:00:00|10126.6|10120.6|10121.6|10115.6|10126.6|10120.6|10114.6|10108.6|600
1625677200000|2021-07-07 17:00:00|10119.6|10113.6|10114.6|10108.6|10121.6|10115.6|10110.6|10104.6|659
1625680800000|2021-07-07 18:00:00|10112.6|10106.6|10133.5|10110.1|10136.6|10130.6|10105.6|10099.6|1240
1625684400000|2021-07-07 19:00:00|10133.4|10110|10137.4|10114|10139|10115.6|10126.7|10103.3|0
1625688000000|2021-07-07 20:00:00|10138.2|10114.8|10141|10117.6|10141.4|10118|10133.7|10110.3|0
1625691600000|2021-07-07 21:00:00|10140.9|10117.5|10140.7|10117.3|10141|10117.6|10140|10116.6|0
1625695200000|2021-07-07 22:00:00|10140.8|10117.4|10140.2|10116.8|10141.2|10117.8|10138.6|10115.2|0
1625698800000|2021-07-07 23:00:00|10140|10116.6|10138.4|10115|10140.6|10117.2|10137.4|10114|0
1625702400000|2021-07-08 00:00:00|10138.6|10115.2|10135.5|10112.1|10141|10117.6|10131.3|10107.9|0
1625706000000|2021-07-08 01:00:00|10135.3|10111.9|9968.6|9962.6|10136.1|10112.7|9964.6|9958.6|15275
1625709600000|2021-07-08 02:00:00|9967.6|9961.6|9919.6|9913.6|10012.6|10006.6|9913.6|9907.6|19226
1625713200000|2021-07-08 03:00:00|9918.6|9912.6|9912.7|9906.7|9930.6|9924.6|9898.6|9892.6|11740
1625716800000|2021-07-08 04:00:00|9918.8|9895.4|9922.1|9898.7|9922.3|9898.9|9916.4|9893|0
1625720400000|2021-07-08 05:00:00|9922.9|9899.5|9860.7|9854.7|9922.9|9904.7|9836.7|9830.7|18512
1625724000000|2021-07-08 06:00:00|9859.7|9853.7|9828.7|9822.7|9881.7|9875.7|9828.7|9822.7|15191
1625727600000|2021-07-08 07:00:00|9829.7|9823.7|9807.7|9801.7|9844.7|9838.7|9805.7|9799.7|19992
1625731200000|2021-07-08 08:00:00|9808.7|9802.7|9813.4|9790|9826.7|9820.7|9794.9|9771.5|17007
1625734800000|2021-07-08 09:00:00|9813.6|9790.2|9792.2|9786.2|9815.2|9800.2|9776.2|9770.2|2627
1625738400000|2021-07-08 10:00:00|9792.7|9786.7|9770.7|9764.7|9792.7|9786.7|9743.2|9737.2|2347
1625742000000|2021-07-08 11:00:00|9770.2|9764.2|9772.7|9766.7|9784.2|9778.2|9762.2|9756.2|1071
1625745600000|2021-07-08 12:00:00|9772.2|9766.2|9782.7|9776.7|9797.2|9791.2|9759.7|9753.7|1072
1625749200000|2021-07-08 13:00:00|9783.2|9777.2|9812.7|9806.7|9816.2|9810.2|9778.2|9772.2|3938
1625752800000|2021-07-08 14:00:00|9813.2|9807.2|9791.7|9785.7|9819.7|9813.7|9782.2|9776.2|3049
1625756400000|2021-07-08 15:00:00|9790.7|9784.7|9846.7|9840.7|9847.7|9841.7|9783.7|9777.7|3113
1625760000000|2021-07-08 16:00:00|9845.7|9839.7|9841.7|9835.7|9852.7|9846.7|9837.7|9831.7|1318
1625763600000|2021-07-08 17:00:00|9842.7|9836.7|9842.7|9836.7|9849.7|9843.7|9837.7|9831.7|666
1625767200000|2021-07-08 18:00:00|9843.7|9837.7|9855|9831.6|9855|9844.7|9827.7|9821.7|1052
1625770800000|2021-07-08 19:00:00|9854.9|9831.5|9848.2|9824.8|9859|9835.6|9829.6|9806.2|0
1625774400000|2021-07-08 20:00:00|9849.4|9826|9840.3|9816.9|9849.4|9826|9835.5|9812.1|0
1625778000000|2021-07-08 21:00:00|9840.7|9817.3|9840.6|9817.2|9840.9|9817.5|9839.6|9816.2|0
1625781600000|2021-07-08 22:00:00|9841|9817.6|9838|9814.6|9844|9820.6|9836.4|9813|0
1625785200000|2021-07-08 23:00:00|9837.8|9814.4|9837.8|9814.4|9844.5|9821.1|9836.6|9813.2|0
1625788800000|2021-07-09 00:00:00|9838.1|9814.7|9821.1|9797.7|9846.6|9823.2|9820.7|9797.3|0
1625792400000|2021-07-09 01:00:00|9820.7|9797.3|9736.7|9730.7|9842.7|9836.7|9722.7|9716.7|16446
1625796000000|2021-07-09 02:00:00|9734.7|9728.7|9848.7|9842.7|9856.7|9850.7|9687.7|9681.7|19296
1625799600000|2021-07-09 03:00:00|9849.7|9843.7|9843.7|9837.7|9872.7|9866.7|9821.7|9815.7|10417
1625803200000|2021-07-09 04:00:00|9854.9|9831.5|9868.4|9845|9869.4|9846|9851.7|9828.3|3
1625806800000|2021-07-09 05:00:00|9867.4|9844|9896.7|9890.7|9908.7|9902.7|9843.7|9837.7|14738
1625810400000|2021-07-09 06:00:00|9897.7|9891.7|9873.7|9867.7|9914.7|9908.7|9872.7|9866.7|9746
1625814000000|2021-07-09 07:00:00|9874.7|9868.7|9873.7|9867.7|9893.7|9887.7|9867.7|9861.7|13504
1625817600000|2021-07-09 08:00:00|9874.7|9868.7|9884.6|9861.2|9886.6|9870.7|9852.7|9845.5|11400
1625821200000|2021-07-09 09:00:00|9885.2|9861.8|9926.2|9920.2|9951.2|9945.2|9866.2|9860.2|4760
1625824800000|2021-07-09 10:00:00|9925.2|9919.2|9938.7|9932.7|9938.7|9932.7|9918.2|9912.2|1838
1625828400000|2021-07-09 11:00:00|9939.2|9933.2|9948.2|9942.2|9950.2|9944.2|9932.2|9926.2|1181
1625832000000|2021-07-09 12:00:00|9949.2|9943.2|9952.2|9946.2|9958.2|9952.2|9940.2|9934.2|1384
1625835600000|2021-07-09 13:00:00|9952.7|9946.7|9946.2|9940.2|9957.2|9951.2|9927.7|9921.7|2973
1625839200000|2021-07-09 14:00:00|9947.2|9941.2|9978.7|9972.7|9981.7|9975.7|9944.7|9938.7|2614
1625842800000|2021-07-09 15:00:00|9976.7|9970.7|9987.7|9981.7|9990.7|9984.7|9969.7|9963.7|1910
1625846400000|2021-07-09 16:00:00|9988.7|9982.7|10005.7|9999.7|10006.7|10000.7|9988.7|9982.7|1525
1625850000000|2021-07-09 17:00:00|10006.7|10000.7|10018.7|10012.7|10018.7|10012.7|10002.7|9996.7|694
1625853600000|2021-07-09 18:00:00|10017.7|10011.7|10054.9|10031.5|10054.9|10042.7|10017.7|10011.7|1273
1625857200000|2021-07-09 19:00:00|10055|10031.6|10039.1|10015.7|10055.1|10031.7|10034.7|10011.3|0
1625860800000|2021-07-09 20:00:00|10039.5|10016.1|10042.2|10018.8|10042.9|10019.5|10036.7|10013.3|0
1626040800000|2021-07-11 22:00:00|10046|10022.6|10043.5|10020.1|10046.9|10023.5|10043.1|10019.7|0
1626044400000|2021-07-11 23:00:00|10043.9|10020.5|10045.4|10022|10048.3|10024.9|10040.1|10016.7|0
1626048000000|2021-07-12 00:00:00|10045|10021.6|10044.2|10020.8|10046.7|10023.3|10036.3|10012.9|0
1626051600000|2021-07-12 01:00:00|10044.5|10021.1|9933.7|9927.7|10045.8|10031.7|9915.7|9909.7|18697
1626055200000|2021-07-12 02:00:00|9930.7|9924.7|9926.8|9920.8|9979.7|9973.7|9918.8|9912.8|12803
1626058800000|2021-07-12 03:00:00|9927.8|9921.8|9959.8|9953.8|9959.8|9953.8|9906.8|9900.8|5395
1626062400000|2021-07-12 04:00:00|9964.2|9940.8|9967.4|9944|9967.4|9944|9962.4|9939|0
1626066000000|2021-07-12 05:00:00|9968.2|9944.8|9923.8|9917.8|9968.2|9953.8|9906.8|9900.8|6515
1626069600000|2021-07-12 06:00:00|9922.8|9916.8|9940.8|9934.8|9947.8|9941.8|9915.8|9909.8|7196
1626073200000|2021-07-12 07:00:00|9939.8|9933.8|9928.8|9922.8|9950.8|9944.8|9915.8|9909.8|10282
1626076800000|2021-07-12 08:00:00|9929.8|9923.8|9979.1|9955.7|9981.1|9959.8|9927.8|9921.8|6593
1626080400000|2021-07-12 09:00:00|9979.3|9955.9|9940.3|9934.3|9979.6|9956.2|9937.8|9931.8|1301
1626084000000|2021-07-12 10:00:00|9939.3|9933.3|9937.3|9931.3|9944.3|9938.3|9922.8|9916.8|644
1626087600000|2021-07-12 11:00:00|9937.8|9931.8|9944.3|9938.3|9953.3|9947.3|9937.8|9931.8|576
1626091200000|2021-07-12 12:00:00|9944.8|9938.8|9964.3|9958.3|9964.3|9958.3|9944.3|9938.3|468
1626094800000|2021-07-12 13:00:00|9964.8|9958.8|9968.8|9962.8|9978.3|9972.3|9954.3|9948.3|2369
1626098400000|2021-07-12 14:00:00|9969.3|9963.3|9972.8|9966.8|9977.8|9971.8|9952.3|9946.3|1871
1626102000000|2021-07-12 15:00:00|9973.8|9967.8|9975.8|9969.8|9976.8|9970.8|9966.8|9960.8|1040
1626105600000|2021-07-12 16:00:00|9976.8|9970.8|9983.8|9977.8|9985.8|9979.8|9976.8|9970.8|1135
1626109200000|2021-07-12 17:00:00|9982.8|9976.8|9976.8|9970.8|9986.8|9980.8|9975.8|9969.8|698
1626112800000|2021-07-12 18:00:00|9975.8|9969.8|9984.3|9960.9|9984.3|9973.8|9971.8|9960.9|521
1626116400000|2021-07-12 19:00:00|9984.4|9961|9989|9965.6|9992|9968.6|9983.2|9959.8|0
1626120000000|2021-07-12 20:00:00|9988.6|9965.2|9987.6|9964.2|9991.8|9968.4|9987.2|9963.8|0
1626123600000|2021-07-12 21:00:00|9987.8|9964.4|9988.6|9965.2|9988.9|9965.5|9987.2|9963.8|0
1626127200000|2021-07-12 22:00:00|9989|9965.6|9985|9961.6|9990.2|9966.8|9984.6|9961.2|0
1626130800000|2021-07-12 23:00:00|9985.4|9962|9995.4|9972|9996.1|9972.7|9984.6|9961.2|0
1626134400000|2021-07-13 00:00:00|9995|9971.6|10000.5|9977.1|10002.5|9979.1|9993.4|9970|0
1626138000000|2021-07-13 01:00:00|10000.6|9977.2|10064.8|10058.8|10066.8|10060.8|9959.8|9953.8|14181
1626141600000|2021-07-13 02:00:00|10065.8|10059.8|10103.8|10097.8|10146.8|10140.8|10056.8|10050.8|16038
1626145200000|2021-07-13 03:00:00|10104.8|10098.8|10146.8|10140.8|10154.8|10148.8|10103.8|10097.8|7110
1626148800000|2021-07-13 04:00:00|10156.5|10133.1|10154.8|10131.4|10156.8|10133.4|10153.1|10129.7|0
1626152400000|2021-07-13 05:00:00|10154.2|10130.8|10126.8|10120.8|10154.2|10140.8|10094.8|10088.8|6725
1626156000000|2021-07-13 06:00:00|10125.8|10119.8|10091.8|10085.8|10131.8|10125.8|10084.8|10078.8|8595
1626159600000|2021-07-13 07:00:00|10090.8|10084.8|10091.8|10085.8|10102.8|10096.8|10084.8|10078.8|9906
1626163200000|2021-07-13 08:00:00|10089.2|10083.2|10087.8|10064.4|10098.2|10092.2|10074.2|10060.1|9317
1626166800000|2021-07-13 09:00:00|10087.5|10064.1|10086.7|10080.7|10088|10080.7|10074.2|10056|1257
1626170400000|2021-07-13 10:00:00|10087.2|10081.2|10102.7|10096.7|10103.2|10097.2|10086.7|10080.7|860
1626174000000|2021-07-13 11:00:00|10102.2|10096.2|10102.7|10096.7|10104.7|10098.7|10095.2|10089.2|666
1626177600000|2021-07-13 12:00:00|10103.2|10097.2|10039.2|10033.2|10103.2|10097.2|10038.7|10032.7|2364
1626181200000|2021-07-13 13:00:00|10038.7|10032.7|10085.7|10079.7|10093.7|10087.7|10035.2|10029.2|3057
1626184800000|2021-07-13 14:00:00|10085.2|10079.2|10108.2|10102.2|10122.7|10116.7|10084.7|10078.7|3128
1626188400000|2021-07-13 15:00:00|10109.2|10103.2|10112.2|10106.2|10120.2|10114.2|10103.2|10097.2|1598
1626192000000|2021-07-13 16:00:00|10113.2|10107.2|10123.2|10117.2|10123.2|10117.2|10104.2|10098.2|1466
1626195600000|2021-07-13 17:00:00|10122.2|10116.2|10097.2|10091.2|10125.2|10119.2|10087.2|10081.2|1504
1626199200000|2021-07-13 18:00:00|10091.2|10085.2|10098.3|10074.9|10102.2|10096.2|10083.2|10074.9|797
1626202800000|2021-07-13 19:00:00|10098.5|10075.1|10085.8|10062.4|10098.5|10075.1|10077.5|10054.1|0
1626206400000|2021-07-13 20:00:00|10085.4|10062|10081.4|10058|10086.6|10063.2|10079.3|10055.9|0
1626210000000|2021-07-13 21:00:00|10081.8|10058.4|10082.2|10058.8|10082.4|10059|10080|10056.6|0
1626213600000|2021-07-13 22:00:00|10083|10059.6|10085.2|10061.8|10088.1|10064.7|10081.6|10058.2|0
1626217200000|2021-07-13 23:00:00|10085.4|10062|10070.3|10046.9|10086.5|10063.1|10069.5|10046.1|0
1626220800000|2021-07-14 00:00:00|10069.9|10046.5|10082.5|10059.1|10082.5|10059.1|10069.9|10046.5|0
1626224400000|2021-07-14 01:00:00|10082.7|10059.3|10059.3|10053.3|10100.2|10094.2|10040.2|10034.2|11635
1626228000000|2021-07-14 02:00:00|10058.3|10052.3|10046.3|10040.3|10067.3|10061.3|10016.3|10010.3|8034
1626231600000|2021-07-14 03:00:00|10045.3|10039.3|10055.3|10049.3|10066.3|10060.3|10040.3|10034.3|4487
1626235200000|2021-07-14 04:00:00|10067.7|10044.3|10058.1|10034.7|10068.6|10045.2|10057.5|10034.1|4
1626238800000|2021-07-14 05:00:00|10057.9|10034.5|10077.3|10071.3|10092.3|10086.3|10031.3|10025.3|10027
1626242400000|2021-07-14 06:00:00|10078.3|10072.3|10050.3|10044.3|10080.3|10074.3|10038.3|10032.3|5318
1626246000000|2021-07-14 07:00:00|10049.3|10043.3|10047.3|10041.3|10065.3|10059.3|10045.3|10039.3|6476
1626249600000|2021-07-14 08:00:00|10048.3|10042.3|10068.6|10045.2|10075.1|10057.3|10043.3|10037.3|5657
1626253200000|2021-07-14 09:00:00|10068.7|10045.3|10072.3|10066.3|10076.2|10067.8|10062.8|10043.9|914
1626256800000|2021-07-14 10:00:00|10072.8|10066.8|10098.8|10092.8|10104.8|10098.8|10072.3|10066.3|1235
1626260400000|2021-07-14 11:00:00|10098.3|10092.3|10106.3|10100.3|10110.8|10104.8|10095.3|10089.3|1366
1626264000000|2021-07-14 12:00:00|10106.8|10100.8|10128.3|10122.3|10131.8|10125.8|10101.8|10095.8|1472
1626267600000|2021-07-14 13:00:00|10128.8|10122.8|10075.3|10069.3|10130.3|10124.3|10073.8|10067.8|3780
1626271200000|2021-07-14 14:00:00|10075.8|10069.8|10076.3|10070.3|10088.3|10082.3|10065.3|10059.3|1842
1626274800000|2021-07-14 15:00:00|10077.3|10071.3|10058.3|10052.3|10085.3|10079.3|10051.3|10045.3|1793
1626278400000|2021-07-14 16:00:00|10056.3|10050.3|10079.3|10073.3|10081.3|10075.3|10056.3|10050.3|928
1626282000000|2021-07-14 17:00:00|10078.3|10072.3|10073.3|10067.3|10081.3|10075.3|10064.3|10058.3|532
1626285600000|2021-07-14 18:00:00|10075.3|10069.3|10074.6|10051.2|10081.3|10075.3|10065.3|10051.2|549
1626289200000|2021-07-14 19:00:00|10074.5|10051.1|10068.8|10045.4|10077.4|10054|10063.5|10040.1|0
1626292800000|2021-07-14 20:00:00|10066|10042.6|10063.5|10040.1|10070.8|10047.4|10062.9|10039.5|0
1626296400000|2021-07-14 21:00:00|10063.3|10039.9|10064.6|10041.2|10064.9|10041.5|10063.3|10039.9|0
1626300000000|2021-07-14 22:00:00|10063.7|10040.3|10064.7|10041.3|10067.2|10043.8|10062.3|10038.9|0
1626303600000|2021-07-14 23:00:00|10065.1|10041.7|10066|10042.6|10067.2|10043.8|10062.5|10039.1|0
1626307200000|2021-07-15 00:00:00|10065.7|10042.3|10055.8|10032.4|10066|10042.6|10052.4|10029|0
1626310800000|2021-07-15 01:00:00|10056.1|10032.7|10109.3|10103.3|10130.3|10124.3|10027.3|10018.7|11743
1626314400000|2021-07-15 02:00:00|10110.3|10104.3|10219.3|10213.3|10219.3|10213.3|10105.3|10099.3|13928
1626318000000|2021-07-15 03:00:00|10218.3|10212.3|10206.3|10200.3|10228.3|10222.3|10203.3|10197.3|8246
1626321600000|2021-07-15 04:00:00|10215.2|10191.8|10211.7|10188.3|10217|10193.6|10210.4|10187|1
1626325200000|2021-07-15 05:00:00|10211.9|10188.5|10201.3|10195.3|10228.3|10222.3|10185.3|10179.3|6372
1626328800000|2021-07-15 06:00:00|10200.3|10194.3|10183.3|10177.3|10210.3|10204.3|10180.3|10174.3|5294
1626332400000|2021-07-15 07:00:00|10181.3|10175.3|10166.3|10160.3|10183.3|10177.3|10146.3|10140.3|10502
1626336000000|2021-07-15 08:00:00|10165.3|10159.3|10177.9|10154.5|10187.7|10177.3|10157.3|10149.8|7501
1626339600000|2021-07-15 09:00:00|10178|10154.6|10179.8|10173.8|10179.8|10173.8|10153.3|10140.3|1482
1626343200000|2021-07-15 10:00:00|10180.3|10174.3|10151.8|10145.8|10181.8|10175.8|10149.8|10143.8|915
1626346800000|2021-07-15 11:00:00|10152.8|10146.8|10156.8|10150.8|10162.8|10156.8|10135.8|10129.8|894
1626350400000|2021-07-15 12:00:00|10156.3|10150.3|10143.8|10137.8|10158.3|10152.3|10142.8|10136.8|787
1626354000000|2021-07-15 13:00:00|10142.8|10136.8|10169.8|10163.8|10171.8|10165.8|10129.8|10123.8|3406
1626357600000|2021-07-15 14:00:00|10170.8|10164.8|10150.3|10144.3|10174.8|10168.8|10143.8|10137.8|2553
1626361200000|2021-07-15 15:00:00|10149.3|10143.3|10133.3|10127.3|10151.3|10145.3|10132.3|10126.3|1492
1626364800000|2021-07-15 16:00:00|10134.3|10128.3|10131.3|10125.3|10136.3|10130.3|10117.3|10111.3|1855
1626368400000|2021-07-15 17:00:00|10130.3|10124.3|10107.3|10101.3|10132.3|10126.3|10107.3|10101.3|1299
1626372000000|2021-07-15 18:00:00|10108.3|10102.3|10141.8|10118.4|10141.8|10129.3|10108.3|10102.3|943
1626375600000|2021-07-15 19:00:00|10141.6|10118.2|10156.2|10132.8|10156.2|10132.8|10140.7|10117.3|0
1626379200000|2021-07-15 20:00:00|10155.8|10132.4|10147.6|10124.2|10157.4|10134|10146|10122.6|0
1626382800000|2021-07-15 21:00:00|10148.9|10125.5|10147.1|10123.7|10149.1|10125.7|10145.9|10122.5|0
1626386400000|2021-07-15 22:00:00|10147.6|10124.2|10146.7|10123.3|10148.4|10125|10143.4|10120|0
1626390000000|2021-07-15 23:00:00|10147.1|10123.7|10139.6|10116.2|10148.8|10125.4|10138.4|10115|0
1626393600000|2021-07-16 00:00:00|10139.8|10116.4|10134.2|10110.8|10152.4|10129|10134.2|10110.8|0
1626397200000|2021-07-16 01:00:00|10133.5|10110.1|10120.4|10114.4|10185.3|10179.3|10112.4|10104.5|10407
1626400800000|2021-07-16 02:00:00|10121.4|10115.4|10139.4|10133.4|10166.4|10160.4|10112.4|10106.4|6478
1626404400000|2021-07-16 03:00:00|10140.4|10134.4|10186.4|10180.4|10214.4|10208.4|10124.4|10118.4|7975
1626408000000|2021-07-16 04:00:00|10198.7|10175.3|10202.2|10178.8|10204.5|10181.1|10196.6|10173.2|0
1626411600000|2021-07-16 05:00:00|10202.3|10178.9|10188.4|10182.4|10226.4|10220.4|10184.4|10178.4|7876
1626415200000|2021-07-16 06:00:00|10187.4|10181.4|10158.4|10152.4|10189.4|10183.4|10150.4|10144.4|7909
1626418800000|2021-07-16 07:00:00|10159.4|10153.4|10172.4|10166.4|10174.4|10168.4|10144.4|10138.4|9524
1626422400000|2021-07-16 08:00:00|10171.4|10165.4|10171.4|10148|10175.4|10169.4|10144.4|10133.9|9806
1626426000000|2021-07-16 09:00:00|10171.9|10148.5|10154.9|10148.9|10178|10162.9|10147.4|10141.4|727
1626429600000|2021-07-16 10:00:00|10155.4|10149.4|10147.9|10141.9|10158.9|10152.9|10137.9|10131.9|735
1626433200000|2021-07-16 11:00:00|10148.9|10142.9|10135.9|10129.9|10148.9|10142.9|10133.9|10127.9|425
1626436800000|2021-07-16 12:00:00|10136.9|10130.9|10152.9|10146.9|10155.4|10149.4|10135.9|10129.9|655
1626440400000|2021-07-16 13:00:00|10152.4|10146.4|10125.9|10119.9|10165.4|10159.4|10115.9|10109.9|2455
1626444000000|2021-07-16 14:00:00|10125.4|10119.4|10093.4|10087.4|10126.9|10120.9|10080.9|10074.9|2575
1626447600000|2021-07-16 15:00:00|10096.4|10090.4|10085.4|10079.4|10097.4|10091.4|10079.4|10073.4|1888
1626451200000|2021-07-16 16:00:00|10086.4|10080.4|10085.4|10079.4|10094.4|10088.4|10084.4|10078.4|940
1626454800000|2021-07-16 17:00:00|10086.4|10080.4|10075.4|10069.4|10093.4|10087.4|10075.4|10069.4|736
1626458400000|2021-07-16 18:00:00|10074.4|10068.4|10074.5|10051.1|10083.4|10077.4|10063.4|10050.9|1012
1626462000000|2021-07-16 19:00:00|10074.6|10051.2|10074|10050.6|10080.4|10057|10062.2|10038.8|0
1626465600000|2021-07-16 20:00:00|10074.4|10051|10072.9|10049.5|10077.7|10054.3|10066.3|10042.9|0
1626645600000|2021-07-18 22:00:00|10073.1|10049.7|10066.4|10043|10076.3|10052.9|10060.4|10037|0
1626649200000|2021-07-18 23:00:00|10066|10042.6|10044.3|10020.9|10066.8|10043.4|10035.8|10012.4|0
1626652800000|2021-07-19 00:00:00|10044.1|10020.7|10022.3|9998.9|10049.2|10025.8|10018.9|9995.5|0
1626656400000|2021-07-19 01:00:00|10022.7|9999.3|9969.4|9963.4|10066.4|10060.4|9951.4|9945.4|19257
1626660000000|2021-07-19 02:00:00|9968.4|9962.4|9941.5|9935.5|9969.4|9963.4|9915.5|9909.5|11198
1626663600000|2021-07-19 03:00:00|9942.5|9936.5|9981.5|9975.5|9989.5|9983.5|9941.5|9935.5|7403
1626667200000|2021-07-19 04:00:00|9995.5|9972.1|9982.4|9959|9996.7|9973.3|9980.7|9957.3|1
1626670800000|2021-07-19 05:00:00|9983|9959.6|9951.5|9945.5|10002.5|9996.5|9947.5|9941.5|8421
1626674400000|2021-07-19 06:00:00|9950.5|9944.5|9980.5|9974.5|9988.5|9982.5|9947.5|9941.5|7881
1626678000000|2021-07-19 07:00:00|9981.5|9975.5|9953.5|9947.5|9982.5|9976.5|9949.5|9943.5|9786
1626681600000|2021-07-19 08:00:00|9952.5|9946.5|9918.7|9895.3|9968.5|9962.5|9912.1|9888.7|8863
1626685200000|2021-07-19 09:00:00|9918.4|9895|9948|9942|9948|9942|9911.3|9887.9|1519
1626688800000|2021-07-19 10:00:00|9947.5|9941.5|9932|9926|9950.5|9944.5|9928|9922|1228
1626692400000|2021-07-19 11:00:00|9932.5|9926.5|9907|9901|9933.5|9927.5|9889|9883|1413
1626696000000|2021-07-19 12:00:00|9907.5|9901.5|9914.5|9908.5|9921.5|9915.5|9887|9881|893
1626699600000|2021-07-19 13:00:00|9915|9909|9882|9876|9924|9918|9875|9869|3138
1626703200000|2021-07-19 14:00:00|9881|9875|9882.5|9876.5|9894|9888|9858|9852|3377
1626706800000|2021-07-19 15:00:00|9883.5|9877.5|9914.5|9908.5|9919.5|9913.5|9876.5|9870.5|2025
1626710400000|2021-07-19 16:00:00|9912.5|9906.5|9880.5|9874.5|9912.5|9906.5|9869.5|9863.5|1557
1626714000000|2021-07-19 17:00:00|9878.5|9872.5|9882.5|9876.5|9892.5|9886.5|9875.5|9869.5|935
1626717600000|2021-07-19 18:00:00|9881.5|9875.5|9896.5|9873.1|9904.5|9898.5|9880.5|9873.1|932
1626721200000|2021-07-19 19:00:00|9896.6|9873.2|9931.8|9908.4|9931.8|9908.4|9884.3|9860.9|0
1626724800000|2021-07-19 20:00:00|9931|9907.6|9936.5|9913.1|9937.9|9914.5|9924.5|9901.1|0
1626728400000|2021-07-19 21:00:00|9935.9|9912.5|9938.5|9915.1|9938.8|9915.4|9935.3|9911.9|0
1626732000000|2021-07-19 22:00:00|9938.4|9915|9937.1|9913.7|9940.2|9916.8|9931.7|9908.3|0
1626735600000|2021-07-19 23:00:00|9937.3|9913.9|9938.3|9914.9|9941.2|9917.8|9933.6|9910.2|0
1626739200000|2021-07-20 00:00:00|9937.9|9914.5|9952.1|9928.7|9954.8|9931.4|9936.3|9912.9|0
1626742800000|2021-07-20 01:00:00|9952|9928.6|9927.6|9921.6|9984.5|9978.5|9912.6|9906.6|13875
1626746400000|2021-07-20 02:00:00|9925.6|9919.6|9884.6|9878.6|9936.6|9930.6|9866.6|9860.6|10092
1626750000000|2021-07-20 03:00:00|9883.6|9877.6|9822.6|9816.6|9897.6|9891.6|9800.6|9794.6|11148
1626753600000|2021-07-20 04:00:00|9832|9808.6|9831.2|9807.8|9836.6|9813.2|9818.7|9795.3|0
1626757200000|2021-07-20 05:00:00|9834.3|9810.9|9824.6|9818.6|9846.6|9840.6|9800.6|9794.6|9790
1626760800000|2021-07-20 06:00:00|9823.6|9817.6|9854.6|9848.6|9857.6|9851.6|9816.6|9810.6|8759
1626764400000|2021-07-20 07:00:00|9853.6|9847.6|9847.6|9841.6|9879.6|9873.6|9845.6|9839.6|11777
1626768000000|2021-07-20 08:00:00|9848.6|9842.6|9845|9821.6|9868.6|9862.6|9842.1|9818.7|12556
1626771600000|2021-07-20 09:00:00|9845.2|9821.8|9825.1|9819.1|9859.6|9853.6|9815.1|9809.1|2609
1626775200000|2021-07-20 10:00:00|9825.6|9819.6|9821.1|9815.1|9835.1|9829.1|9815.6|9809.6|1634
1626778800000|2021-07-20 11:00:00|9821.6|9815.6|9837.1|9831.1|9838.1|9832.1|9809.6|9803.6|1701
1626782400000|2021-07-20 12:00:00|9836.6|9830.6|9826.1|9820.1|9843.1|9837.1|9821.1|9815.1|1513
1626786000000|2021-07-20 13:00:00|9826.6|9820.6|9835.1|9829.1|9840.6|9834.6|9795.6|9789.6|3654
1626789600000|2021-07-20 14:00:00|9835.6|9829.6|9860.6|9854.6|9862.6|9856.6|9828.6|9822.6|1942
1626793200000|2021-07-20 15:00:00|9859.6|9853.6|9866.6|9860.6|9868.6|9862.6|9850.6|9844.6|1974
1626796800000|2021-07-20 16:00:00|9865.6|9859.6|9877.6|9871.6|9877.6|9871.6|9858.6|9852.6|1179
1626800400000|2021-07-20 17:00:00|9878.6|9872.6|9865.6|9859.6|9880.6|9874.6|9859.6|9853.6|753
1626804000000|2021-07-20 18:00:00|9866.6|9860.6|9889.9|9866.5|9889.9|9878.6|9865.6|9859.6|1002
1626807600000|2021-07-20 19:00:00|9890|9866.6|9892.7|9869.3|9912|9888.6|9882.3|9858.9|0
1626811200000|2021-07-20 20:00:00|9891.5|9868.1|9898.9|9875.5|9900.7|9877.3|9891.1|9867.7|0
1626814800000|2021-07-20 21:00:00|9899.5|9876.1|9898.1|9874.7|9899.7|9876.3|9896.8|9873.4|0
1626818400000|2021-07-20 22:00:00|9897.7|9874.3|9903.6|9880.2|9904.8|9881.4|9897.5|9874.1|0
1626822000000|2021-07-20 23:00:00|9903.2|9879.8|9909.1|9885.7|9910.3|9886.9|9902.4|9879|0
1626825600000|2021-07-21 00:00:00|9908.9|9885.5|9916.4|9893|9921.3|9897.9|9898.5|9875.1|0
1626829200000|2021-07-21 01:00:00|9915.8|9892.4|9872.6|9866.6|9930.6|9924.6|9849.6|9843.6|14072
1626832800000|2021-07-21 02:00:00|9871.6|9865.6|9763.6|9757.6|9879.6|9873.6|9742.6|9736.6|14264
1626836400000|2021-07-21 03:00:00|9764.6|9758.6|9807.6|9801.6|9824.6|9818.6|9761.6|9755.6|7824
1626840000000|2021-07-21 04:00:00|9818.3|9794.9|9810.9|9787.5|9826.5|9803.1|9810.9|9787.5|0
1626843600000|2021-07-21 05:00:00|9806.7|9783.3|9781.6|9775.6|9808.6|9802.6|9769.6|9763.6|6231
1626847200000|2021-07-21 06:00:00|9780.6|9774.6|9812.6|9806.6|9812.6|9806.6|9775.6|9769.6|7111
1626850800000|2021-07-21 07:00:00|9811.6|9805.6|9826.6|9820.6|9830.6|9824.6|9806.6|9800.6|9348
1626854400000|2021-07-21 08:00:00|9825.6|9819.6|9839|9815.6|9852.1|9828.7|9802.6|9796.6|6453
1626858000000|2021-07-21 09:00:00|9839.2|9815.8|9832.1|9826.1|9842.1|9836.1|9828.2|9804.8|797
1626861600000|2021-07-21 10:00:00|9832.6|9826.6|9828.6|9822.6|9837.6|9831.6|9823.6|9817.6|475
1626865200000|2021-07-21 11:00:00|9827.6|9821.6|9801.6|9795.6|9830.1|9824.1|9796.1|9790.1|729
1626868800000|2021-07-21 12:00:00|9802.1|9796.1|9819.6|9813.6|9821.1|9815.1|9800.1|9794.1|294
1626872400000|2021-07-21 13:00:00|9819.1|9813.1|9849.6|9843.6|9854.6|9848.6|9811.6|9805.6|2317
1626876000000|2021-07-21 14:00:00|9850.1|9844.1|9854.6|9848.6|9856.1|9850.1|9834.6|9828.6|1497
1626879600000|2021-07-21 15:00:00|9853.6|9847.6|9870.6|9864.6|9871.6|9865.6|9851.6|9845.6|1131
1626883200000|2021-07-21 16:00:00|9869.6|9863.6|9882.6|9876.6|9886.6|9880.6|9868.6|9862.6|868
1626886800000|2021-07-21 17:00:00|9881.6|9875.6|9884.6|9878.6|9889.6|9883.6|9879.6|9873.6|857
1626890400000|2021-07-21 18:00:00|9883.6|9877.6|9903.8|9880.4|9903.8|9891.6|9880.6|9874.6|547
1626894000000|2021-07-21 19:00:00|9903.7|9880.3|9925.1|9901.7|9925.1|9901.7|9902|9878.6|0
1626897600000|2021-07-21 20:00:00|9924.9|9901.5|9944.7|9921.3|9945.1|9921.7|9924.3|9900.9|0
1626901200000|2021-07-21 21:00:00|9944.5|9921.1|9944|9920.6|9945.7|9922.3|9943.9|9920.5|0
1626904800000|2021-07-21 22:00:00|9944.7|9921.3|9942.5|9919.1|9944.7|9921.3|9940.5|9917.1|0
1626908400000|2021-07-21 23:00:00|9942.9|9919.5|9947.1|9923.7|9951.1|9927.7|9942.5|9919.1|0
1626912000000|2021-07-22 00:00:00|9946.7|9923.3|9939.8|9916.4|9949.5|9926.1|9938.2|9914.8|0
1626915600000|2021-07-22 01:00:00|9940|9916.6|9964.7|9958.7|9987.7|9981.7|9902.7|9896.7|16861
1626919200000|2021-07-22 02:00:00|9965.7|9959.7|9976.7|9970.7|10015.7|10009.7|9944.7|9938.7|16310
1626922800000|2021-07-22 03:00:00|9975.7|9969.7|9988.7|9982.7|10005.7|9999.7|9961.7|9955.7|10659
1626926400000|2021-07-22 04:00:00|9999.5|9976.1|10000.7|9977.3|10000.9|9977.5|9998.4|9975|1
1626930000000|2021-07-22 05:00:00|9989.7|9983.7|9990.7|9984.7|9993.7|9987.7|9952.7|9946.7|6053
1626933600000|2021-07-22 06:00:00|9989.7|9983.7|9977.7|9971.7|9992.7|9986.7|9966.7|9960.7|5889
1626937200000|2021-07-22 07:00:00|9976.7|9970.7|9995.7|9989.7|9998.7|9992.7|9975.7|9969.7|10989
1626940800000|2021-07-22 08:00:00|9994.7|9988.7|10001.2|9977.8|10004.4|9993.7|9984.7|9971.8|9652
1626944400000|2021-07-22 09:00:00|10000.9|9977.5|9981.7|9975.7|10001.2|9985.7|9980.2|9970.6|1066
1626948000000|2021-07-22 10:00:00|9981.2|9975.2|9985.2|9979.2|9988.2|9982.2|9977.2|9971.2|584
1626951600000|2021-07-22 11:00:00|9984.7|9978.7|9983.2|9977.2|9986.2|9980.2|9977.2|9971.2|674
1626955200000|2021-07-22 12:00:00|9983.7|9977.7|9962.2|9956.2|9984.2|9978.2|9956.7|9950.7|827
1626958800000|2021-07-22 13:00:00|9961.2|9955.2|9983.7|9977.7|9994.7|9988.7|9960.7|9954.7|3511
1626962400000|2021-07-22 14:00:00|9984.7|9978.7|9981.7|9975.7|9993.2|9987.2|9975.2|9969.2|2141
1626966000000|2021-07-22 15:00:00|9980.7|9974.7|9968.7|9962.7|9984.7|9978.7|9960.7|9954.7|1178
1626969600000|2021-07-22 16:00:00|9969.7|9963.7|9965.7|9959.7|9970.7|9964.7|9946.7|9940.7|1016
1626973200000|2021-07-22 17:00:00|9964.7|9958.7|9980.7|9974.7|9980.7|9974.7|9963.7|9957.7|336
1626976800000|2021-07-22 18:00:00|9979.7|9973.7|9992.5|9969.1|9992.5|9978.7|9975.7|9969.1|524
1626980400000|2021-07-22 19:00:00|9992.4|9969|9987.4|9964|9993.8|9970.4|9981.4|9958|0
1626984000000|2021-07-22 20:00:00|9988.2|9964.8|10005.3|9981.9|10005.8|9982.4|9987.4|9964|0
1626987600000|2021-07-22 21:00:00|10005.2|9981.8|10005|9981.6|10006.4|9983|10004.2|9980.8|0
1626991200000|2021-07-22 22:00:00|10006|9982.6|10003|9979.6|10006.4|9983|10001.8|9978.4|0
1626994800000|2021-07-22 23:00:00|10003.2|9979.8|10002.6|9979.2|10005|9981.6|10002.2|9978.8|0
1626998400000|2021-07-23 00:00:00|10002.4|9979|10008.1|9984.7|10010.8|9987.4|9999.4|9976|0
1627002000000|2021-07-23 01:00:00|10008.3|9984.9|9941.7|9935.7|10010.7|10004.7|9923.7|9917.7|12554
1627005600000|2021-07-23 02:00:00|9938.7|9932.7|9906.7|9900.7|9954.7|9948.7|9898.7|9892.7|10423
1627009200000|2021-07-23 03:00:00|9905.7|9899.7|9898.7|9892.7|9933.7|9927.7|9886.7|9880.7|7715
1627012800000|2021-07-23 04:00:00|9905.4|9882|9907.1|9883.7|9907.4|9884|9901|9877.6|2
1627016400000|2021-07-23 05:00:00|9906.6|9883.2|9882.7|9876.7|9906.8|9889.7|9865.7|9859.7|11335
1627020000000|2021-07-23 06:00:00|9881.7|9875.7|9873.7|9867.7|9900.7|9894.7|9869.7|9863.7|9993
1627023600000|2021-07-23 07:00:00|9872.7|9866.7|9822.7|9816.7|9874.7|9868.7|9809.7|9803.7|18015
1627027200000|2021-07-23 08:00:00|9823.7|9817.7|9836.6|9813.2|9840.8|9834.7|9816.7|9805.2|8825
1627030800000|2021-07-23 09:00:00|9836.7|9813.3|9838.7|9832.7|9846.6|9837.2|9829.7|9813.2|1176
1627034400000|2021-07-23 10:00:00|9838.2|9832.2|9834.2|9828.2|9840.2|9834.2|9832.2|9826.2|741
1627038000000|2021-07-23 11:00:00|9834.7|9828.7|9824.2|9818.2|9835.7|9829.7|9821.2|9815.2|984
1627041600000|2021-07-23 12:00:00|9823.7|9817.7|9790.7|9784.7|9825.2|9819.2|9788.7|9782.7|1507
1627045200000|2021-07-23 13:00:00|9789.2|9783.2|9720.7|9714.7|9789.2|9783.2|9710.7|9704.7|4611
1627048800000|2021-07-23 14:00:00|9720.2|9714.2|9725.7|9719.7|9737.7|9731.7|9683.2|9677.2|3347
1627052400000|2021-07-23 15:00:00|9726.7|9720.7|9698.7|9692.7|9726.7|9720.7|9698.7|9692.7|3207
1627056000000|2021-07-23 16:00:00|9700.7|9694.7|9710.7|9704.7|9716.7|9710.7|9698.7|9692.7|1048
1627059600000|2021-07-23 17:00:00|9712.7|9706.7|9714.7|9708.7|9719.7|9713.7|9710.7|9704.7|782
1627063200000|2021-07-23 18:00:00|9715.7|9709.7|9730.5|9707.1|9730.5|9721.7|9712.7|9706.7|1287
1627066800000|2021-07-23 19:00:00|9730.2|9706.8|9740.6|9717.2|9746.3|9722.9|9723.8|9700.4|0
1627070400000|2021-07-23 20:00:00|9741|9717.6|9733.5|9710.1|9741|9717.6|9732|9708.6|0
1627250400000|2021-07-25 22:00:00|9738.5|9715.1|9747.6|9724.2|9748.5|9725.1|9735.8|9712.4|0
1627254000000|2021-07-25 23:00:00|9747.9|9724.5|9746.6|9723.2|9750.7|9727.3|9744.7|9721.3|0
1627257600000|2021-07-26 00:00:00|9746.3|9722.9|9735.6|9712.2|9747.8|9724.4|9729|9705.6|0
1627261200000|2021-07-26 01:00:00|9735.9|9712.5|9606.8|9600.8|9737.2|9713.8|9530.7|9524.7|29357
1627264800000|2021-07-26 02:00:00|9607.8|9601.8|9519.8|9513.8|9637.8|9631.8|9509.8|9503.8|22971
1627268400000|2021-07-26 03:00:00|9517.8|9511.8|9482.8|9476.8|9532.8|9526.8|9462.8|9456.8|15271
1627272000000|2021-07-26 04:00:00|9489.1|9465.7|9490.7|9467.3|9492.5|9469.1|9489.1|9465.7|2
1627275600000|2021-07-26 05:00:00|9491.3|9467.9|9451.8|9445.8|9491.3|9478.8|9390.8|9384.8|27778
1627279200000|2021-07-26 06:00:00|9450.8|9444.8|9424.8|9418.8|9480.8|9474.8|9408.8|9402.8|23390
1627282800000|2021-07-26 07:00:00|9425.8|9419.8|9357.8|9351.8|9455.8|9449.8|9348.8|9342.8|29094
1627286400000|2021-07-26 08:00:00|9358.8|9352.8|9345.5|9322.1|9359.8|9353.8|9321.8|9312.7|52115
1627290000000|2021-07-26 09:00:00|9345.7|9322.3|9363.8|9357.8|9365.3|9359.3|9343.3|9321.1|3819
1627293600000|2021-07-26 10:00:00|9364.3|9358.3|9355.3|9349.3|9373.8|9367.8|9354.3|9348.3|3076
1627297200000|2021-07-26 11:00:00|9356.3|9350.3|9381.8|9375.8|9388.8|9382.8|9356.3|9350.3|1650
1627300800000|2021-07-26 12:00:00|9382.3|9376.3|9369.3|9363.3|9388.8|9382.8|9351.8|9345.8|3033
1627304400000|2021-07-26 13:00:00|9368.3|9362.3|9396.8|9390.8|9396.8|9390.8|9339.3|9333.3|5919
1627308000000|2021-07-26 14:00:00|9396.3|9390.3|9401.8|9395.8|9414.3|9408.3|9385.3|9379.3|3980
1627311600000|2021-07-26 15:00:00|9399.8|9393.8|9361.8|9355.8|9399.8|9393.8|9357.8|9351.8|5284
1627315200000|2021-07-26 16:00:00|9362.8|9356.8|9338.8|9332.8|9362.8|9356.8|9316.8|9310.8|3401
1627318800000|2021-07-26 17:00:00|9339.8|9333.8|9308.8|9302.8|9340.8|9334.8|9308.8|9302.8|1518
1627322400000|2021-07-26 18:00:00|9309.8|9303.8|9308.8|9285.4|9309.8|9303.8|9288.8|9282.8|2208
1627326000000|2021-07-26 19:00:00|9308.1|9284.7|9311.8|9288.4|9318.1|9294.7|9298.1|9274.7|0
1627329600000|2021-07-26 20:00:00|9312.2|9288.8|9314.7|9291.3|9314.9|9291.5|9310.2|9286.8|0
1627333200000|2021-07-26 21:00:00|9314.6|9291.2|9322|9298.6|9322|9298.6|9314.6|9291.2|0
1627336800000|2021-07-26 22:00:00|9321.8|9298.4|9318.7|9295.3|9322.1|9298.7|9318|9294.6|0
1627340400000|2021-07-26 23:00:00|9319.1|9295.7|9313.3|9289.9|9320.2|9296.8|9312.9|9289.5|0
1627344000000|2021-07-27 00:00:00|9312.9|9289.5|9308.1|9284.7|9316.1|9292.7|9304.2|9280.8|0
1627347600000|2021-07-27 01:00:00|9307.9|9284.5|9307.9|9301.9|9381.9|9375.9|9238.8|9232.8|37976
1627351200000|2021-07-27 02:00:00|9308.9|9302.9|9280.9|9274.9|9334.9|9328.9|9135.9|9129.9|39965
1627354800000|2021-07-27 03:00:00|9282.9|9276.9|9216.9|9210.9|9286.9|9280.9|9182.9|9176.9|23459
1627358400000|2021-07-27 04:00:00|9222.6|9199.2|9225|9201.6|9225.6|9202.2|9220.7|9197.3|0
1627362000000|2021-07-27 05:00:00|9224.8|9201.4|9129.9|9123.9|9224.8|9211.9|9037.9|9031.9|36944
1627365600000|2021-07-27 06:00:00|9127.9|9121.9|8924.9|8918.9|9127.9|9121.9|8923.9|8917.9|39392
1627369200000|2021-07-27 07:00:00|8925.9|8919.9|8877.9|8871.9|8964.9|8958.9|8726.9|8720.9|67818
1627372800000|2021-07-27 08:00:00|8878.9|8872.9|8903.3|8879.9|8936.9|8930.9|8869.9|8863.9|65305
1627376400000|2021-07-27 09:00:00|8903.4|8880|8937.9|8931.9|8969.9|8963.9|8874.4|8868.4|6137
1627380000000|2021-07-27 10:00:00|8938.4|8932.4|8955.4|8949.4|8955.4|8949.4|8926.4|8920.4|1901
1627383600000|2021-07-27 11:00:00|8954.9|8948.9|8970.4|8964.4|8994.4|8988.4|8954.4|8948.4|2022
1627387200000|2021-07-27 12:00:00|8970.9|8964.9|8966.9|8960.9|8976.9|8970.9|8954.9|8948.9|1019
1627390800000|2021-07-27 13:00:00|8967.4|8961.4|8976.4|8970.4|9008.4|9002.4|8935.9|8929.9|6449
1627394400000|2021-07-27 14:00:00|8975.9|8969.9|8908.9|8902.9|8988.9|8982.9|8887.9|8881.9|5257
1627398000000|2021-07-27 15:00:00|8907.9|8901.9|8895.9|8889.9|8930.9|8924.9|8863.9|8857.9|4695
1627401600000|2021-07-27 16:00:00|8896.9|8890.9|8862.9|8856.9|8896.9|8890.9|8855.9|8849.9|2572
1627405200000|2021-07-27 17:00:00|8860.9|8854.9|8880.9|8874.9|8882.9|8876.9|8835.9|8829.9|2400
1627408800000|2021-07-27 18:00:00|8879.9|8873.9|8968.4|8945|8969.1|8956.9|8876.9|8870.9|2084
1627412400000|2021-07-27 19:00:00|8969.1|8945.7|9023.5|9000.1|9023.5|9000.1|8962|8938.6|0
1627416000000|2021-07-27 20:00:00|9023.1|8999.7|9005.3|8981.9|9023.1|8999.7|9004.4|8981|0
1627419600000|2021-07-27 21:00:00|9005.2|8981.8|9002.9|8979.5|9005.8|8982.4|8997.8|8974.4|0
1627423200000|2021-07-27 22:00:00|9003.5|8980.1|9023|8999.6|9023.7|9000.3|9003.3|8979.9|0
1627426800000|2021-07-27 23:00:00|9023.4|9000|9023.6|9000.2|9025.9|9002.5|9020.6|8997.2|0
1627430400000|2021-07-28 00:00:00|9023.8|9000.4|9040.9|9017.5|9040.9|9017.5|9022.6|8999.2|0
1627434000000|2021-07-28 01:00:00|9041|9017.6|8965.9|8959.9|9134.9|9128.9|8964.9|8958.9|45249
1627437600000|2021-07-28 02:00:00|8966.9|8960.9|8987.6|8981.6|9042.6|9036.6|8871.9|8865.9|38379
1627441200000|2021-07-28 03:00:00|8986.6|8980.6|8930.6|8924.6|9012.6|9006.6|8921.6|8915.6|20196
1627444800000|2021-07-28 04:00:00|8937|8913.6|8930|8906.6|8937.2|8913.8|8928.9|8905.5|1
1627448400000|2021-07-28 05:00:00|8930.6|8907.2|9031.6|9025.6|9032.6|9026.6|8843.6|8837.6|22716
1627452000000|2021-07-28 06:00:00|9030.6|9024.6|9029.6|9023.6|9085.6|9079.6|8994.6|8988.6|22289
1627455600000|2021-07-28 07:00:00|9030.6|9024.6|9048.6|9042.6|9066.6|9060.6|8996.6|8990.6|20391
1627459200000|2021-07-28 08:00:00|9047.6|9041.6|9057.4|9034|9073.6|9067.6|9030.6|9024.6|30155
1627462800000|2021-07-28 09:00:00|9057.2|9033.8|9106.1|9100.1|9106.1|9100.1|9048.6|9031|3342
1627466400000|2021-07-28 10:00:00|9105.6|9099.6|9116.1|9110.1|9117.1|9111.1|9086.1|9080.1|2009
1627470000000|2021-07-28 11:00:00|9116.6|9110.6|9120.1|9114.1|9131.1|9125.1|9112.1|9106.1|1817
1627473600000|2021-07-28 12:00:00|9119.6|9113.6|9119.6|9113.6|9168.1|9162.1|9111.6|9105.6|3526
1627477200000|2021-07-28 13:00:00|9120.1|9114.1|9264.6|9258.6|9265.6|9259.6|9111.6|9105.6|5638
1627480800000|2021-07-28 14:00:00|9265.1|9259.1|9310.6|9304.6|9328.1|9322.1|9247.1|9241.1|4841
1627484400000|2021-07-28 15:00:00|9309.6|9303.6|9381.6|9375.6|9381.6|9375.6|9308.6|9302.6|4710
1627488000000|2021-07-28 16:00:00|9378.6|9372.6|9405.6|9399.6|9419.6|9413.6|9370.6|9364.6|3231
1627491600000|2021-07-28 17:00:00|9406.6|9400.6|9400.6|9394.6|9420.6|9414.6|9366.6|9360.6|2224
1627495200000|2021-07-28 18:00:00|9398.6|9392.6|9452.8|9429.4|9461.6|9455.6|9354.6|9348.6|2379
1627498800000|2021-07-28 19:00:00|9452.9|9429.5|9436.9|9413.5|9461.4|9438|9434.1|9410.7|0
1627502400000|2021-07-28 20:00:00|9435.8|9412.4|9429.3|9405.9|9437.3|9413.9|9427.8|9404.4|0
1627506000000|2021-07-28 21:00:00|9429.2|9405.8|9425.1|9401.7|9429.4|9406|9424.1|9400.7|0
1627509600000|2021-07-28 22:00:00|9427|9403.6|9421.5|9398.1|9427.6|9404.2|9417.9|9394.5|0
1627513200000|2021-07-28 23:00:00|9421.7|9398.3|9422.6|9399.2|9422.9|9399.5|9417.3|9393.9|0
1627516800000|2021-07-29 00:00:00|9422.2|9398.8|9413.7|9390.3|9423|9399.6|9405.7|9382.3|0
1627520400000|2021-07-29 01:00:00|9414|9390.6|9274.6|9268.6|9414.2|9390.8|9261.6|9255.6|30163
1627524000000|2021-07-29 02:00:00|9275.6|9269.6|9358.7|9352.7|9358.7|9352.7|9254.6|9248.6|18186
1627527600000|2021-07-29 03:00:00|9359.7|9353.7|9363.7|9357.7|9402.7|9396.7|9346.7|9340.7|14369
1627531200000|2021-07-29 04:00:00|9358.2|9334.8|9363.2|9339.8|9366|9342.6|9357.9|9334.5|0
1627534800000|2021-07-29 05:00:00|9362.5|9339.1|9374.7|9368.7|9435.7|9429.7|9352.7|9339.1|14366
1627538400000|2021-07-29 06:00:00|9376.7|9370.7|9354.7|9348.7|9382.7|9376.7|9331.7|9325.7|10669
1627542000000|2021-07-29 07:00:00|9356.7|9350.7|9400.7|9394.7|9404.7|9398.7|9356.7|9350.7|15979
1627545600000|2021-07-29 08:00:00|9401.7|9395.7|9416.7|9393.3|9422|9405.7|9384.7|9378.7|14548
1627549200000|2021-07-29 09:00:00|9416.8|9393.4|9428.2|9422.2|9428.2|9422.2|9404.7|9390.7|2857
1627552800000|2021-07-29 10:00:00|9427.7|9421.7|9402.2|9396.2|9442.7|9436.7|9383.2|9377.2|1965
1627556400000|2021-07-29 11:00:00|9403.2|9397.2|9407.7|9401.7|9420.2|9414.2|9399.2|9393.2|1593
1627560000000|2021-07-29 12:00:00|9408.2|9402.2|9411.7|9405.7|9432.2|9426.2|9401.2|9395.2|1132
1627563600000|2021-07-29 13:00:00|9409.7|9403.7|9322.7|9316.7|9415.2|9409.2|9322.2|9316.2|4795
1627567200000|2021-07-29 14:00:00|9323.2|9317.2|9346.7|9340.7|9353.2|9347.2|9303.2|9297.2|3896
1627570800000|2021-07-29 15:00:00|9347.7|9341.7|9343.7|9337.7|9373.7|9367.7|9341.7|9335.7|2424
1627574400000|2021-07-29 16:00:00|9342.7|9336.7|9345.7|9339.7|9365.7|9359.7|9339.7|9333.7|1559
1627578000000|2021-07-29 17:00:00|9346.7|9340.7|9360.7|9354.7|9363.7|9357.7|9346.7|9340.7|1083
1627581600000|2021-07-29 18:00:00|9361.7|9355.7|9361.6|9338.2|9369.7|9363.7|9352.7|9338.2|1189
1627585200000|2021-07-29 19:00:00|9361.5|9338.1|9360.1|9336.7|9366.7|9343.3|9355.5|9332.1|1
1627588800000|2021-07-29 20:00:00|9360.4|9337|9336.1|9312.7|9361.2|9337.8|9332.8|9309.4|0
1627592400000|2021-07-29 21:00:00|9336|9312.6|9331.4|9308|9339.2|9315.8|9331.4|9308|0
1627596000000|2021-07-29 22:00:00|9331.8|9308.4|9354.6|9331.2|9361.4|9338|9331.8|9308.4|0
1627599600000|2021-07-29 23:00:00|9354.8|9331.4|9338.9|9315.5|9355.6|9332.2|9337.8|9314.4|0
1627603200000|2021-07-30 00:00:00|9338.5|9315.1|9305.9|9282.5|9341.5|9318.1|9305.3|9281.9|0
1627606800000|2021-07-30 01:00:00|9305.7|9282.3|9211.7|9205.7|9331.7|9325.7|9208.7|9202.7|19378
1627610400000|2021-07-30 02:00:00|9210.7|9204.7|9247.7|9241.7|9305.7|9299.7|9201.7|9195.7|11057
1627614000000|2021-07-30 03:00:00|9249.7|9243.7|9149.7|9143.7|9271.7|9265.7|9124.7|9118.7|12035
1627617600000|2021-07-30 04:00:00|9154.2|9130.8|9152.7|9129.3|9156.4|9133|9148.8|9125.4|0
1627621200000|2021-07-30 05:00:00|9153.5|9130.1|9125.7|9119.7|9153.5|9142.7|9095.7|9089.7|14222
1627624800000|2021-07-30 06:00:00|9124.7|9118.7|9159.7|9153.7|9181.7|9175.7|9124.7|9118.7|9784
1627628400000|2021-07-30 07:00:00|9160.7|9154.7|9226.7|9220.7|9235.7|9229.7|9159.7|9153.7|15907
1627632000000|2021-07-30 08:00:00|9228.7|9222.7|9241.4|9218|9260.7|9254.7|9215.7|9209.7|13077
1627635600000|2021-07-30 09:00:00|9241.2|9217.8|9219.7|9213.7|9244|9236.7|9218.2|9212.2|1002
1627639200000|2021-07-30 10:00:00|9219.2|9213.2|9217.2|9211.2|9223.2|9217.2|9177.7|9171.7|2289
1627642800000|2021-07-30 11:00:00|9217.7|9211.7|9197.7|9191.7|9220.2|9214.2|9190.2|9184.2|1112
1627646400000|2021-07-30 12:00:00|9198.2|9192.2|9183.7|9177.7|9204.2|9198.2|9182.2|9176.2|622
1627650000000|2021-07-30 13:00:00|9183.2|9177.2|9257.2|9251.2|9265.7|9259.7|9171.2|9165.2|3353
1627653600000|2021-07-30 14:00:00|9256.7|9250.7|9265.7|9259.7|9279.7|9273.7|9237.7|9231.7|2693
1627657200000|2021-07-30 15:00:00|9264.7|9258.7|9268.7|9262.7|9277.7|9271.7|9250.7|9244.7|2169
1627660800000|2021-07-30 16:00:00|9269.7|9263.7|9274.7|9268.7|9284.7|9278.7|9265.7|9259.7|1536
1627664400000|2021-07-30 17:00:00|9276.7|9270.7|9254.7|9248.7|9279.7|9273.7|9251.7|9245.7|1216
1627668000000|2021-07-30 18:00:00|9253.7|9247.7|9232.2|9208.8|9254.7|9248.7|9220.7|9208.7|1291
1627671600000|2021-07-30 19:00:00|9232.1|9208.7|9260.8|9237.4|9261.9|9238.5|9230.6|9207.2|0
1627675200000|2021-07-30 20:00:00|9261.5|9238.1|9268.2|9244.8|9269.9|9246.5|9260.8|9237.4|0
1627855200000|2021-08-01 22:00:00|9273.7|9250.3|9286.2|9262.8|9289.5|9266.1|9273.7|9250.3|0
1627858800000|2021-08-01 23:00:00|9286.6|9263.2|9285.5|9262.1|9287.9|9264.5|9280.6|9257.2|0
1627862400000|2021-08-02 00:00:00|9285.1|9261.7|9288.1|9264.7|9291.2|9267.8|9278.2|9254.8|0
1627866000000|2021-08-02 01:00:00|9288.6|9265.2|9163.9|9157.9|9290.3|9272.9|9147.9|9141.9|18591
1627869600000|2021-08-02 02:00:00|9162.9|9156.9|9312.9|9306.9|9330.9|9324.9|9114.9|9108.9|19643
1627873200000|2021-08-02 03:00:00|9311.9|9305.9|9302.9|9296.9|9348.9|9342.9|9287.9|9281.9|10225
1627876800000|2021-08-02 04:00:00|9315.9|9292.5|9319.4|9296|9320.9|9297.5|9314.5|9291.1|3
1627880400000|2021-08-02 05:00:00|9318.9|9295.5|9329.9|9323.9|9367.9|9361.9|9289.9|9283.9|8500
1627884000000|2021-08-02 06:00:00|9328.9|9322.9|9315.9|9309.9|9339.9|9333.9|9305.9|9299.9|7790
1627887600000|2021-08-02 07:00:00|9316.9|9310.9|9309.9|9303.9|9340.9|9334.9|9292.9|9286.9|10256
1627891200000|2021-08-02 08:00:00|9307.9|9301.9|9332.8|9309.4|9336.6|9325.9|9303.9|9297.9|8963
1627894800000|2021-08-02 09:00:00|9333|9309.6|9332.4|9326.4|9341.9|9335.9|9321.4|9303.1|1009
1627898400000|2021-08-02 10:00:00|9332.9|9326.9|9320.4|9314.4|9338.9|9332.9|9320.4|9314.4|880
1627902000000|2021-08-02 11:00:00|9319.4|9313.4|9335.4|9329.4|9336.4|9330.4|9312.9|9306.9|485
1627905600000|2021-08-02 12:00:00|9334.9|9328.9|9316.4|9310.4|9339.4|9333.4|9315.4|9309.4|677
1627909200000|2021-08-02 13:00:00|9316.9|9310.9|9334.9|9328.9|9337.9|9331.9|9314.4|9308.4|2248
1627912800000|2021-08-02 14:00:00|9334.4|9328.4|9370.9|9364.9|9374.9|9368.9|9332.4|9326.4|2756
1627916400000|2021-08-02 15:00:00|9373.9|9367.9|9361.9|9355.9|9386.9|9380.9|9360.9|9354.9|2347
1627920000000|2021-08-02 16:00:00|9362.9|9356.9|9370.9|9364.9|9376.9|9370.9|9340.9|9334.9|2025
1627923600000|2021-08-02 17:00:00|9371.9|9365.9|9364.9|9358.9|9379.9|9373.9|9359.9|9353.9|1083
1627927200000|2021-08-02 18:00:00|9363.9|9357.9|9367.1|9343.7|9367.1|9359.9|9353.9|9343.7|805
1627930800000|2021-08-02 19:00:00|9367|9343.6|9352.3|9328.9|9368.9|9345.5|9346.4|9323|0
1627934400000|2021-08-02 20:00:00|9352.6|9329.2|9358.8|9335.4|9359.3|9335.9|9351.5|9328.1|0
1627938000000|2021-08-02 21:00:00|9358.6|9335.2|9358.1|9334.7|9359.2|9335.8|9357.7|9334.3|0
1627941600000|2021-08-02 22:00:00|9359.5|9336.1|9363|9339.6|9364.9|9341.5|9357.1|9333.7|0
1627945200000|2021-08-02 23:00:00|9363.4|9340|9362.6|9339.2|9363.8|9340.4|9358.2|9334.8|0
1627948800000|2021-08-03 00:00:00|9362.3|9338.9|9373|9349.6|9378.3|9354.9|9362.3|9338.9|0
1627952400000|2021-08-03 01:00:00|9372.4|9349|9231.8|9225.8|9375.8|9369.8|9228.8|9222.8|19377
1627956000000|2021-08-03 02:00:00|9230.8|9224.8|9165.8|9159.8|9246.8|9240.8|9142.8|9136.8|17525
1627959600000|2021-08-03 03:00:00|9163.8|9157.8|9230.8|9224.8|9270.8|9264.8|9154.8|9148.8|8128
1627963200000|2021-08-03 04:00:00|9230.6|9207.2|9232.4|9209|9233.9|9210.5|9225.5|9202.1|1
1627966800000|2021-08-03 05:00:00|9232.6|9209.2|9315.8|9309.8|9337.8|9331.8|9228.8|9209.2|13064
1627970400000|2021-08-03 06:00:00|9316.8|9310.8|9314.8|9308.8|9332.8|9326.8|9283.8|9277.8|6277
1627974000000|2021-08-03 07:00:00|9316.8|9310.8|9295.8|9289.8|9320.8|9314.8|9273.8|9267.8|6973
1627977600000|2021-08-03 08:00:00|9297.8|9291.8|9311.2|9287.8|9315.8|9309.8|9291.8|9281.8|6359
1627981200000|2021-08-03 09:00:00|9311|9287.6|9309.8|9303.8|9313.4|9304.3|9293.8|9282.3|497
1627984800000|2021-08-03 10:00:00|9309.3|9303.3|9321.3|9315.3|9323.8|9317.8|9295.8|9289.8|1268
1627988400000|2021-08-03 11:00:00|9321.8|9315.8|9310.8|9304.8|9333.3|9327.3|9309.8|9303.8|1004
1627992000000|2021-08-03 12:00:00|9310.3|9304.3|9293.3|9287.3|9311.3|9305.3|9283.8|9277.8|617
1627995600000|2021-08-03 13:00:00|9293.8|9287.8|9248.3|9242.3|9293.8|9287.8|9245.8|9239.8|2928
1627999200000|2021-08-03 14:00:00|9247.8|9241.8|9277.8|9271.8|9285.3|9279.3|9245.8|9239.8|2919
1628002800000|2021-08-03 15:00:00|9278.8|9272.8|9291.8|9285.8|9292.8|9286.8|9265.8|9259.8|1759
1628006400000|2021-08-03 16:00:00|9292.8|9286.8|9296.8|9290.8|9302.8|9296.8|9291.8|9285.8|765
1628010000000|2021-08-03 17:00:00|9299.8|9293.8|9295.8|9289.8|9304.8|9298.8|9290.8|9284.8|363
1628013600000|2021-08-03 18:00:00|9296.8|9290.8|9313.3|9289.9|9313.3|9299.8|9288.8|9282.8|803
1628017200000|2021-08-03 19:00:00|9313.6|9290.2|9322.5|9299.1|9325.8|9302.4|9312.7|9289.3|0
1628020800000|2021-08-03 20:00:00|9321.8|9298.4|9312.5|9289.1|9322.5|9299.1|9312.1|9288.7|0
1628024400000|2021-08-03 21:00:00|9313|9289.6|9313|9289.6|9313.1|9289.7|9311.8|9288.4|0
1628028000000|2021-08-03 22:00:00|9313.7|9290.3|9314.3|9290.9|9317.2|9293.8|9312.8|9289.4|0
1628031600000|2021-08-03 23:00:00|9314.5|9291.1|9311.8|9288.4|9314.7|9291.3|9310.6|9287.2|0
1628035200000|2021-08-04 00:00:00|9311.4|9288|9313|9289.6|9314.4|9291|9303.6|9280.2|0
1628038800000|2021-08-04 01:00:00|9313.3|9289.9|9424.8|9418.8|9434.8|9428.8|9225.8|9219.8|14504
1628042400000|2021-08-04 02:00:00|9429.8|9423.8|9469.9|9463.9|9493.9|9487.9|9416.8|9410.8|16926
1628046000000|2021-08-04 03:00:00|9467.9|9461.9|9505.9|9499.9|9513.9|9507.9|9444.9|9438.9|7315
1628049600000|2021-08-04 04:00:00|9514.6|9491.2|9518|9494.6|9518.8|9495.4|9514|9490.6|0
1628053200000|2021-08-04 05:00:00|9500.9|9494.9|9437.9|9431.9|9501.9|9495.9|9428.9|9422.9|9139
1628056800000|2021-08-04 06:00:00|9436.9|9430.9|9436.9|9430.9|9465.9|9459.9|9427.9|9421.9|5092
1628060400000|2021-08-04 07:00:00|9435.9|9429.9|9417.9|9411.9|9439.9|9433.9|9381.9|9375.9|8973
1628064000000|2021-08-04 08:00:00|9416.9|9410.9|9424.3|9400.9|9428|9413.9|9396.9|9390.9|6703
1628067600000|2021-08-04 09:00:00|9423.7|9400.3|9413.9|9407.9|9428.4|9415.4|9405.4|9398.6|1106
1628071200000|2021-08-04 10:00:00|9414.4|9408.4|9420.4|9414.4|9428.4|9422.4|9412.9|9406.9|943
1628074800000|2021-08-04 11:00:00|9419.9|9413.9|9403.4|9397.4|9420.4|9414.4|9399.9|9393.9|632
1628078400000|2021-08-04 12:00:00|9403.9|9397.9|9401.9|9395.9|9409.9|9403.9|9392.9|9386.9|623
1628082000000|2021-08-04 13:00:00|9402.4|9396.4|9449.4|9443.4|9458.4|9452.4|9397.4|9391.4|2766
1628085600000|2021-08-04 14:00:00|9448.9|9442.9|9419.9|9413.9|9448.9|9442.9|9406.4|9400.4|2302
1628089200000|2021-08-04 15:00:00|9420.9|9414.9|9410.9|9404.9|9421.9|9415.9|9390.9|9384.9|1522
1628092800000|2021-08-04 16:00:00|9409.9|9403.9|9422.9|9416.9|9422.9|9416.9|9406.9|9400.9|807
1628096400000|2021-08-04 17:00:00|9423.9|9417.9|9432.9|9426.9|9434.9|9428.9|9421.9|9415.9|511
1628100000000|2021-08-04 18:00:00|9433.9|9427.9|9426.9|9403.5|9440.9|9434.9|9413.9|9403.5|1046
1628103600000|2021-08-04 19:00:00|9427|9403.6|9425.7|9402.3|9438.9|9415.5|9422.7|9399.3|0
1628107200000|2021-08-04 20:00:00|9425.5|9402.1|9428.9|9405.5|9429.6|9406.2|9424.9|9401.5|0
1628110800000|2021-08-04 21:00:00|9428.8|9405.4|9428.1|9404.7|9428.9|9405.5|9426.7|9403.3|0
1628114400000|2021-08-04 22:00:00|9428.6|9405.2|9431.8|9408.4|9432.9|9409.5|9427|9403.6|0
1628118000000|2021-08-04 23:00:00|9431.4|9408|9430.5|9407.1|9431.4|9408|9428.7|9405.3|0
1628121600000|2021-08-05 00:00:00|9430.2|9406.8|9437.9|9414.5|9442.8|9419.4|9429.8|9406.4|0
1628125200000|2021-08-05 01:00:00|9437.6|9414.2|9430.9|9424.9|9459.9|9453.9|9344.9|9338.9|11035
1628128800000|2021-08-05 02:00:00|9431.9|9425.9|9398.8|9392.8|9446.9|9440.9|9378.8|9372.8|7140
1628132400000|2021-08-05 03:00:00|9397.8|9391.8|9369.8|9363.8|9417.8|9411.8|9357.8|9351.8|5046
1628136000000|2021-08-05 04:00:00|9370.3|9346.9|9370.3|9346.9|9372|9348.6|9369.9|9346.5|1
1628139600000|2021-08-05 05:00:00|9370.5|9347.1|9329.8|9323.8|9391.8|9385.8|9323.8|9317.8|8207
1628143200000|2021-08-05 06:00:00|9328.8|9322.8|9268.8|9262.8|9335.8|9329.8|9258.8|9252.8|10756
1628146800000|2021-08-05 07:00:00|9267.8|9261.8|9293.8|9287.8|9312.8|9306.8|9267.8|9261.8|8659
1628150400000|2021-08-05 08:00:00|9294.8|9288.8|9283.6|9260.2|9304.8|9298.8|9264.8|9258|8185
1628154000000|2021-08-05 09:00:00|9283|9259.6|9292.3|9286.3|9296.3|9290.3|9281.7|9258.3|1181
1628157600000|2021-08-05 10:00:00|9291.8|9285.8|9287.3|9281.3|9295.3|9289.3|9281.3|9275.3|1739
1628161200000|2021-08-05 11:00:00|9287.8|9281.8|9293.3|9287.3|9294.8|9288.8|9283.8|9277.8|501
1628164800000|2021-08-05 12:00:00|9292.8|9286.8|9292.3|9286.3|9297.3|9291.3|9281.8|9275.8|1071
1628168400000|2021-08-05 13:00:00|9291.8|9285.8|9319.8|9313.8|9321.8|9315.8|9290.3|9284.3|2821
1628172000000|2021-08-05 14:00:00|9320.3|9314.3|9334.8|9328.8|9344.8|9338.8|9313.3|9307.3|2744
1628175600000|2021-08-05 15:00:00|9335.8|9329.8|9341.8|9335.8|9347.8|9341.8|9335.8|9329.8|1095
1628179200000|2021-08-05 16:00:00|9340.8|9334.8|9334.8|9328.8|9342.8|9336.8|9330.8|9324.8|615
1628182800000|2021-08-05 17:00:00|9335.8|9329.8|9331.8|9325.8|9338.8|9332.8|9328.8|9322.8|470
1628186400000|2021-08-05 18:00:00|9332.8|9326.8|9342.3|9318.9|9342.3|9328.8|9324.8|9318.3|558
1628190000000|2021-08-05 19:00:00|9342.2|9318.8|9350.5|9327.1|9353.5|9330.1|9332|9308.6|0
1628193600000|2021-08-05 20:00:00|9350.9|9327.5|9350.1|9326.7|9351.2|9327.8|9346.8|9323.4|0
1628197200000|2021-08-05 21:00:00|9350|9326.6|9349.6|9326.2|9350.7|9327.3|9349.1|9325.7|0
1628200800000|2021-08-05 22:00:00|9348.8|9325.4|9346.5|9323.1|9349.8|9326.4|9345.7|9322.3|0
1628204400000|2021-08-05 23:00:00|9346.3|9322.9|9343|9319.6|9347.2|9323.8|9342.7|9319.3|0
1628208000000|2021-08-06 00:00:00|9342.7|9319.3|9347.2|9323.8|9347.6|9324.2|9341.9|9318.5|0
1628211600000|2021-08-06 01:00:00|9347.5|9324.1|9251.8|9245.8|9347.5|9324.1|9169.8|9163.8|15398
1628215200000|2021-08-06 02:00:00|9250.8|9244.8|9239.7|9233.7|9271.8|9265.8|9218.7|9212.7|9116
1628218800000|2021-08-06 03:00:00|9240.7|9234.7|9280.7|9274.7|9295.7|9289.7|9239.7|9233.7|8504
1628222400000|2021-08-06 04:00:00|9290.9|9267.5|9288.3|9264.9|9290.9|9267.5|9286.6|9263.2|0
1628226000000|2021-08-06 05:00:00|9282.7|9276.7|9270.7|9264.7|9301.7|9295.7|9241.7|9235.7|4807
1628229600000|2021-08-06 06:00:00|9269.7|9263.7|9294.7|9288.7|9294.7|9288.7|9259.7|9253.7|3980
1628233200000|2021-08-06 07:00:00|9292.7|9286.7|9266.7|9260.7|9292.7|9286.7|9261.7|9255.7|6838
1628236800000|2021-08-06 08:00:00|9267.7|9261.7|9290.6|9267.2|9293|9270.7|9258.7|9252.7|6545
1628240400000|2021-08-06 09:00:00|9290.3|9266.9|9291.7|9285.7|9299.2|9293.2|9283.2|9266.1|1848
1628244000000|2021-08-06 10:00:00|9291.2|9285.2|9293.7|9287.7|9295.2|9289.2|9284.7|9278.7|329
1628247600000|2021-08-06 11:00:00|9294.2|9288.2|9298.2|9292.2|9299.2|9293.2|9291.2|9285.2|179
1628251200000|2021-08-06 12:00:00|9298.7|9292.7|9287.7|9281.7|9310.7|9304.7|9271.2|9265.2|1586
1628254800000|2021-08-06 13:00:00|9287.2|9281.2|9278.7|9272.7|9296.2|9290.2|9262.2|9256.2|2362
1628258400000|2021-08-06 14:00:00|9278.2|9272.2|9232.7|9226.7|9282.2|9276.2|9232.7|9226.7|3107
1628262000000|2021-08-06 15:00:00|9234.7|9228.7|9216.7|9210.7|9238.7|9232.7|9193.7|9187.7|2517
1628265600000|2021-08-06 16:00:00|9218.7|9212.7|9214.7|9208.7|9219.7|9213.7|9201.7|9195.7|541
1628269200000|2021-08-06 17:00:00|9215.7|9209.7|9226.7|9220.7|9228.7|9222.7|9213.7|9207.7|522
1628272800000|2021-08-06 18:00:00|9225.7|9219.7|9227.5|9204.1|9234.7|9228.7|9219.7|9204.1|623
1628276400000|2021-08-06 19:00:00|9227.6|9204.2|9236.9|9213.5|9236.9|9213.5|9224.9|9201.5|0
1628280000000|2021-08-06 20:00:00|9236.5|9213.1|9237.8|9214.4|9238.4|9215|9235.1|9211.7|0
1628460000000|2021-08-08 22:00:00|9234.8|9211.4|9221|9197.6|9234.8|9211.4|9219.5|9196.1|0
1628463600000|2021-08-08 23:00:00|9221.3|9197.9|9208.5|9185.1|9221.3|9197.9|9205.2|9181.8|0
1628467200000|2021-08-09 00:00:00|9208.3|9184.9|9208.3|9184.9|9209.1|9185.7|9202|9178.6|0
1628470800000|2021-08-09 01:00:00|9208.6|9185.2|9223.7|9217.7|9277.7|9271.7|9127.7|9121.7|15617
1628474400000|2021-08-09 02:00:00|9224.7|9218.7|9380.7|9374.7|9388.7|9382.7|9221.7|9215.7|12855
1628478000000|2021-08-09 03:00:00|9381.7|9375.7|9357.8|9351.8|9399.7|9393.7|9341.8|9335.8|6174
1628481600000|2021-08-09 04:00:00|9368.2|9344.8|9369.7|9346.3|9370.6|9347.2|9366.7|9343.3|0
1628485200000|2021-08-09 05:00:00|9353.8|9347.8|9353.8|9347.8|9368.8|9362.8|9329.8|9323.8|5338
1628488800000|2021-08-09 06:00:00|9352.8|9346.8|9315.8|9309.8|9353.8|9347.8|9308.8|9302.8|7863
1628492400000|2021-08-09 07:00:00|9314.8|9308.8|9304.8|9298.8|9323.8|9317.8|9294.8|9288.8|6902
1628496000000|2021-08-09 08:00:00|9303.8|9297.8|9319.1|9295.7|9319.3|9303.8|9279.8|9273.8|5656
1628499600000|2021-08-09 09:00:00|9318.6|9295.2|9318.8|9312.8|9321.3|9315.3|9303.3|9289.8|971
1628503200000|2021-08-09 10:00:00|9319.3|9313.3|9304.8|9298.8|9320.3|9314.3|9303.8|9297.8|445
1628506800000|2021-08-09 11:00:00|9304.3|9298.3|9316.8|9310.8|9324.3|9318.3|9302.8|9296.8|300
1628510400000|2021-08-09 12:00:00|9316.3|9310.3|9311.3|9305.3|9316.8|9310.8|9302.3|9296.3|541
1628514000000|2021-08-09 13:00:00|9311.8|9305.8|9338.8|9332.8|9342.3|9336.3|9308.8|9302.8|2221
1628517600000|2021-08-09 14:00:00|9339.3|9333.3|9336.8|9330.8|9357.3|9351.3|9331.8|9325.8|1498
1628521200000|2021-08-09 15:00:00|9335.8|9329.8|9356.8|9350.8|9357.8|9351.8|9334.8|9328.8|1234
1628524800000|2021-08-09 16:00:00|9357.8|9351.8|9357.8|9351.8|9365.8|9359.8|9353.8|9347.8|1252
1628528400000|2021-08-09 17:00:00|9355.8|9349.8|9354.8|9348.8|9355.8|9349.8|9340.8|9334.8|567
1628532000000|2021-08-09 18:00:00|9352.8|9346.8|9357|9333.6|9358.8|9352.8|9345.8|9333.6|481
1628535600000|2021-08-09 19:00:00|9356.8|9333.4|9354.4|9331|9357.9|9334.5|9350.5|9327.1|0
1628539200000|2021-08-09 20:00:00|9354|9330.6|9368.7|9345.3|9369.3|9345.9|9354|9330.6|0
1628542800000|2021-08-09 21:00:00|9368.4|9345|9369.5|9346.1|9370.5|9347.1|9368.3|9344.9|0
1628546400000|2021-08-09 22:00:00|9368.7|9345.3|9366|9342.6|9370.4|9347|9364.9|9341.5|0
1628550000000|2021-08-09 23:00:00|9366.4|9343|9365.6|9342.2|9366.4|9343|9362.3|9338.9|0
1628553600000|2021-08-10 00:00:00|9365.8|9342.4|9382.7|9359.3|9382.7|9359.3|9364.6|9341.2|0
1628557200000|2021-08-10 01:00:00|9382.6|9359.2|9286.9|9280.9|9391.4|9380.8|9285.9|9279.9|13661
1628560800000|2021-08-10 02:00:00|9285.9|9279.9|9381.9|9375.9|9397.9|9391.9|9277.9|9271.9|8662
1628564400000|2021-08-10 03:00:00|9382.9|9376.9|9371.9|9365.9|9390.9|9384.9|9356.9|9350.9|4019
1628568000000|2021-08-10 04:00:00|9386.6|9363.2|9384.6|9361.2|9389|9365.6|9383.1|9359.7|1
1628571600000|2021-08-10 05:00:00|9384.1|9360.7|9428.9|9422.9|9441.9|9435.9|9364.9|9358.9|9400
1628575200000|2021-08-10 06:00:00|9427.9|9421.9|9473.9|9467.9|9483.9|9477.9|9415.9|9409.9|8260
1628578800000|2021-08-10 07:00:00|9471.9|9465.9|9478.9|9472.9|9484.9|9478.9|9455.9|9449.9|11323
1628582400000|2021-08-10 08:00:00|9472.9|9466.9|9471.1|9447.7|9475.9|9469.9|9453.9|9442.9|7366
1628586000000|2021-08-10 09:00:00|9471.4|9448|9452.9|9446.9|9471.6|9461.4|9451.9|9443.4|370
1628589600000|2021-08-10 10:00:00|9453.4|9447.4|9447.9|9441.9|9454.4|9448.4|9443.4|9437.4|615
1628593200000|2021-08-10 11:00:00|9447.4|9441.4|9452.4|9446.4|9461.4|9455.4|9447.4|9441.4|310
1628596800000|2021-08-10 12:00:00|9452.9|9446.9|9451.9|9445.9|9454.9|9448.9|9443.9|9437.9|312
1628600400000|2021-08-10 13:00:00|9452.4|9446.4|9453.4|9447.4|9461.9|9455.9|9439.9|9433.9|1725
1628604000000|2021-08-10 14:00:00|9453.9|9447.9|9414.9|9408.9|9454.4|9448.4|9408.4|9402.4|2859
1628607600000|2021-08-10 15:00:00|9415.9|9409.9|9409.9|9403.9|9420.9|9414.9|9400.9|9394.9|2056
1628611200000|2021-08-10 16:00:00|9407.9|9401.9|9416.9|9410.9|9431.9|9425.9|9407.9|9401.9|647
1628614800000|2021-08-10 17:00:00|9415.9|9409.9|9417.9|9411.9|9424.9|9418.9|9414.9|9408.9|644
1628618400000|2021-08-10 18:00:00|9418.9|9412.9|9432.8|9409.4|9432.8|9419.9|9410.9|9404.9|804
1628622000000|2021-08-10 19:00:00|9432.9|9409.5|9434.2|9410.8|9439.5|9416.1|9429.1|9405.7|0
1628625600000|2021-08-10 20:00:00|9434.5|9411.1|9433.4|9410|9434.5|9411.1|9429|9405.6|0
1628629200000|2021-08-10 21:00:00|9433.2|9409.8|9433.2|9409.8|9434.4|9411|9432.4|9409|0
1628632800000|2021-08-10 22:00:00|9433.3|9409.9|9430.9|9407.5|9434.4|9411|9430.9|9407.5|0
1628636400000|2021-08-10 23:00:00|9431.3|9407.9|9430.8|9407.4|9431.9|9408.5|9429.4|9406|0
1628640000000|2021-08-11 00:00:00|9431.1|9407.7|9426.9|9403.5|9434.5|9411.1|9426.7|9403.3|0
1628643600000|2021-08-11 01:00:00|9426.7|9403.3|9527.9|9521.9|9527.9|9521.9|9379.9|9373.9|17379
1628647200000|2021-08-11 02:00:00|9528.9|9522.9|9553.9|9547.9|9593.9|9587.9|9504.9|9498.9|9818
1628650800000|2021-08-11 03:00:00|9552.9|9546.9|9528.9|9522.9|9567.9|9561.9|9514.9|9508.9|6135
1628654400000|2021-08-11 04:00:00|9535.8|9512.4|9531|9507.6|9536|9512.6|9530.5|9507.1|0
1628658000000|2021-08-11 05:00:00|9531.6|9508.2|9525.9|9519.9|9541.9|9535.9|9507.9|9501.9|6134
1628661600000|2021-08-11 06:00:00|9524.9|9518.9|9510.9|9504.9|9527.9|9521.9|9490.9|9484.9|6528
1628665200000|2021-08-11 07:00:00|9509.9|9503.9|9507.9|9501.9|9533.9|9527.9|9507.9|9501.9|7558
1628668800000|2021-08-11 08:00:00|9506.9|9500.9|9535.8|9512.4|9539.6|9522.9|9505.9|9499.9|7101
1628672400000|2021-08-11 09:00:00|9536.4|9513|9518.9|9512.9|9538.9|9529.9|9518.4|9510.4|596
1628676000000|2021-08-11 10:00:00|9519.4|9513.4|9521.4|9515.4|9522.4|9516.4|9510.4|9504.4|655
1628679600000|2021-08-11 11:00:00|9520.9|9514.9|9521.4|9515.4|9527.4|9521.4|9514.4|9508.4|349
1628683200000|2021-08-11 12:00:00|9520.9|9514.9|9565.9|9559.9|9600.4|9594.4|9515.4|9509.4|2542
1628686800000|2021-08-11 13:00:00|9565.4|9559.4|9537.4|9531.4|9576.4|9570.4|9532.9|9526.9|3194
1628690400000|2021-08-11 14:00:00|9536.9|9530.9|9518.9|9512.9|9543.4|9537.4|9515.4|9509.4|2490
1628694000000|2021-08-11 15:00:00|9519.9|9513.9|9502.9|9496.9|9519.9|9513.9|9483.9|9477.9|2167
1628697600000|2021-08-11 16:00:00|9503.9|9497.9|9520.9|9514.9|9520.9|9514.9|9503.9|9497.9|561
1628701200000|2021-08-11 17:00:00|9519.9|9513.9|9499.9|9493.9|9536.9|9530.9|9498.9|9492.9|1268
1628704800000|2021-08-11 18:00:00|9500.9|9494.9|9527.6|9504.2|9527.6|9517.9|9495.9|9489.9|682
1628708400000|2021-08-11 19:00:00|9527.4|9504|9545.8|9522.4|9549|9525.6|9527.3|9503.9|0
1628712000000|2021-08-11 20:00:00|9545.4|9522|9546.7|9523.3|9547|9523.6|9544.3|9520.9|0
1628715600000|2021-08-11 21:00:00|9546.8|9523.4|9545.2|9521.8|9546.9|9523.5|9544.9|9521.5|0
1628719200000|2021-08-11 22:00:00|9544.9|9521.5|9544.3|9520.9|9546.8|9523.4|9543.9|9520.5|0
1628722800000|2021-08-11 23:00:00|9544.1|9520.7|9544.2|9520.8|9546|9522.6|9543.8|9520.4|0
1628726400000|2021-08-12 00:00:00|9544.5|9521.1|9540.3|9516.9|9547.1|9523.7|9539.6|9516.2|0
1628730000000|2021-08-12 01:00:00|9540|9516.6|9461.9|9455.9|9542.6|9519.2|9453.9|9447.9|11070
1628733600000|2021-08-12 02:00:00|9460.9|9454.9|9506.9|9500.9|9536.9|9530.9|9455.9|9449.9|7169
1628737200000|2021-08-12 03:00:00|9505.9|9499.9|9494.9|9488.9|9532.9|9526.9|9486.9|9480.9|5135
1628740800000|2021-08-12 04:00:00|9508.4|9485|9504.3|9480.9|9509|9485.6|9503|9479.6|0
1628744400000|2021-08-12 05:00:00|9504.8|9481.4|9455.9|9449.9|9504.8|9490.9|9441.9|9435.9|7215
1628748000000|2021-08-12 06:00:00|9454.9|9448.9|9425.9|9419.9|9463.9|9457.9|9421.9|9415.9|8122
1628751600000|2021-08-12 07:00:00|9427.9|9421.9|9424.9|9418.9|9432.9|9426.9|9394.9|9388.9|8647
1628755200000|2021-08-12 08:00:00|9425.9|9419.9|9439.5|9416.1|9442.9|9436.9|9418.9|9410.8|6652
1628758800000|2021-08-12 09:00:00|9439.6|9416.2|9438.4|9432.4|9443.5|9432.4|9425.4|9416.1|940
1628762400000|2021-08-12 10:00:00|9438.9|9432.9|9437.4|9431.4|9445.4|9439.4|9430.4|9424.4|426
1628766000000|2021-08-12 11:00:00|9436.9|9430.9|9423.9|9417.9|9437.9|9431.9|9422.9|9416.9|560
1628769600000|2021-08-12 12:00:00|9424.4|9418.4|9411.9|9405.9|9426.9|9420.9|9402.4|9396.4|693
1628773200000|2021-08-12 13:00:00|9412.4|9406.4|9384.9|9378.9|9414.9|9408.9|9368.4|9362.4|3314
1628776800000|2021-08-12 14:00:00|9385.4|9379.4|9373.9|9367.9|9385.4|9379.4|9360.4|9354.4|2510
1628780400000|2021-08-12 15:00:00|9372.9|9366.9|9379.9|9373.9|9393.9|9387.9|9369.9|9363.9|1582
1628784000000|2021-08-12 16:00:00|9378.9|9372.9|9373.9|9367.9|9395.9|9389.9|9373.9|9367.9|1162
1628787600000|2021-08-12 17:00:00|9374.9|9368.9|9375.9|9369.9|9376.9|9370.9|9365.9|9359.9|476
1628791200000|2021-08-12 18:00:00|9374.9|9368.9|9385.6|9362.2|9385.6|9374.9|9367.9|9361.9|554
1628794800000|2021-08-12 19:00:00|9385.7|9362.3|9387.9|9364.5|9394.7|9371.3|9385.7|9362.3|0
1628798400000|2021-08-12 20:00:00|9387.5|9364.1|9389.4|9366|9390.1|9366.7|9385.9|9362.5|0
1628802000000|2021-08-12 21:00:00|9389.6|9366.2|9389.3|9365.9|9390.2|9366.8|9388.5|9365.1|0
1628805600000|2021-08-12 22:00:00|9389|9365.6|9386.6|9363.2|9389.7|9366.3|9385.9|9362.5|0
1628809200000|2021-08-12 23:00:00|9387|9363.6|9384.8|9361.4|9387.3|9363.9|9384.4|9361|0
1628812800000|2021-08-13 00:00:00|9385.1|9361.7|9378.4|9355|9385.3|9361.9|9375.5|9352.1|0
1628816400000|2021-08-13 01:00:00|9378.6|9355.2|9377.9|9371.9|9396.9|9390.9|9303.9|9297.9|14061
1628820000000|2021-08-13 02:00:00|9376.9|9370.9|9309.9|9303.9|9434.9|9428.9|9303.9|9297.9|10056
1628823600000|2021-08-13 03:00:00|9308.9|9302.9|9352.9|9346.9|9359.9|9353.9|9306.9|9300.9|6634
1628827200000|2021-08-13 04:00:00|9360.6|9337.2|9359.2|9335.8|9362.2|9338.8|9358.9|9335.5|0
1628830800000|2021-08-13 05:00:00|9359.7|9336.3|9299.9|9293.9|9368.9|9362.9|9297.9|9291.9|4255
1628834400000|2021-08-13 06:00:00|9298.9|9292.9|9328.9|9322.9|9342.9|9336.9|9297.9|9291.9|5467
1628838000000|2021-08-13 07:00:00|9329.9|9323.9|9362.9|9356.9|9364.9|9358.9|9329.9|9323.9|5965
1628841600000|2021-08-13 08:00:00|9361.9|9355.9|9376.6|9353.2|9376.8|9357.9|9349.9|9343.7|5823
1628845200000|2021-08-13 09:00:00|9377.1|9353.7|9355.9|9349.9|9381.5|9361.9|9350.4|9344.4|999
1628848800000|2021-08-13 10:00:00|9356.4|9350.4|9356.4|9350.4|9360.4|9354.4|9347.4|9341.4|488
1628852400000|2021-08-13 11:00:00|9357.4|9351.4|9359.9|9353.9|9363.4|9357.4|9350.4|9344.4|172
1628856000000|2021-08-13 12:00:00|9359.4|9353.4|9368.4|9362.4|9371.9|9365.9|9355.4|9349.4|352
1628859600000|2021-08-13 13:00:00|9367.9|9361.9|9340.9|9334.9|9379.4|9373.4|9333.4|9327.4|1990
1628863200000|2021-08-13 14:00:00|9341.4|9335.4|9360.9|9354.9|9381.4|9375.4|9341.4|9335.4|1725
1628866800000|2021-08-13 15:00:00|9361.9|9355.9|9367.9|9361.9|9376.9|9370.9|9358.9|9352.9|1078
1628870400000|2021-08-13 16:00:00|9368.9|9362.9|9363.9|9357.9|9371.9|9365.9|9359.9|9353.9|540
1628874000000|2021-08-13 17:00:00|9364.9|9358.9|9366.9|9360.9|9371.9|9365.9|9359.9|9353.9|722
1628877600000|2021-08-13 18:00:00|9368.9|9362.9|9382.6|9359.2|9382.6|9369.9|9360.9|9354.9|669
1628881200000|2021-08-13 19:00:00|9384|9360.6|9394.5|9371.1|9395.1|9371.7|9383.2|9359.8|0
1628884800000|2021-08-13 20:00:00|9394.1|9370.7|9389.6|9366.2|9394.5|9371.1|9389.1|9365.7|0
1629064800000|2021-08-15 22:00:00|9385|9361.6|9386.9|9363.5|9388|9364.6|9382.9|9359.5|0
1629068400000|2021-08-15 23:00:00|9387.3|9363.9|9386.1|9362.7|9387.6|9364.2|9384.7|9361.3|0
1629072000000|2021-08-16 00:00:00|9385.8|9362.4|9367.3|9343.9|9386.5|9363.1|9364.6|9341.2|0
1629075600000|2021-08-16 01:00:00|9367.5|9344.1|9372.9|9366.9|9390.9|9384.9|9305.9|9299.9|10432
1629079200000|2021-08-16 02:00:00|9357.9|9351.9|9301.9|9295.9|9374.9|9368.9|9249.9|9243.9|11217
1629082800000|2021-08-16 03:00:00|9300.9|9294.9|9273.9|9267.9|9308.9|9302.9|9253.9|9247.9|3658
1629086400000|2021-08-16 04:00:00|9278.1|9254.7|9280|9256.6|9284.1|9260.7|9276|9252.6|5
1629090000000|2021-08-16 05:00:00|9279.5|9256.1|9265.4|9259.4|9288.9|9282.9|9245.9|9239.9|7210
1629093600000|2021-08-16 06:00:00|9264.4|9258.4|9255.4|9249.4|9266.4|9260.4|9232.4|9226.4|6048
1629097200000|2021-08-16 07:00:00|9254.4|9248.4|9268.4|9262.4|9282.4|9276.4|9247.4|9241.4|7045
1629100800000|2021-08-16 08:00:00|9266.4|9260.4|9266.5|9243.1|9275.2|9266.4|9258.4|9242.9|4656
1629104400000|2021-08-16 09:00:00|9266.7|9243.3|9273.4|9267.4|9276.4|9270.4|9253.9|9242.9|726
1629108000000|2021-08-16 10:00:00|9273.9|9267.9|9277.9|9271.9|9279.9|9273.9|9252.4|9246.4|1278
1629111600000|2021-08-16 11:00:00|9278.4|9272.4|9278.9|9272.9|9281.9|9275.9|9271.9|9265.9|333
1629115200000|2021-08-16 12:00:00|9279.4|9273.4|9267.4|9261.4|9279.9|9273.9|9263.9|9257.9|415
1629118800000|2021-08-16 13:00:00|9266.9|9260.9|9242.9|9236.9|9279.4|9273.4|9240.9|9234.9|1688
1629122400000|2021-08-16 14:00:00|9242.4|9236.4|9244.4|9238.4|9254.9|9248.9|9222.4|9216.4|2301
1629126000000|2021-08-16 15:00:00|9243.4|9237.4|9264.4|9258.4|9274.4|9268.4|9240.4|9234.4|1708
1629129600000|2021-08-16 16:00:00|9263.4|9257.4|9262.4|9256.4|9270.4|9264.4|9257.4|9251.4|1156
1629133200000|2021-08-16 17:00:00|9261.4|9255.4|9267.4|9261.4|9274.4|9268.4|9256.4|9250.4|783
1629136800000|2021-08-16 18:00:00|9266.4|9260.4|9267.5|9244.1|9273.4|9267.4|9255.4|9244.1|1087
1629140400000|2021-08-16 19:00:00|9267.6|9244.2|9282.1|9258.7|9282.1|9258.7|9267.1|9243.7|0
1629144000000|2021-08-16 20:00:00|9282.2|9258.8|9280.6|9257.2|9285.1|9261.7|9275.7|9252.3|0
1629147600000|2021-08-16 21:00:00|9280.4|9257|9281.7|9258.3|9281.9|9258.5|9280.4|9257|0
1629151200000|2021-08-16 22:00:00|9281.3|9257.9|9278.1|9254.7|9281.3|9257.9|9277.4|9254|0
1629154800000|2021-08-16 23:00:00|9278.3|9254.9|9277|9253.6|9279.5|9256.1|9276|9252.6|0
1629158400000|2021-08-17 00:00:00|9276.7|9253.3|9266.5|9243.1|9277.4|9254|9264|9240.6|0
1629162000000|2021-08-17 01:00:00|9267.1|9243.7|9251.4|9245.4|9279.4|9273.4|9186.4|9180.4|12139
1629165600000|2021-08-17 02:00:00|9252.4|9246.4|9235.9|9229.9|9269.9|9263.9|9193.4|9187.4|10749
1629169200000|2021-08-17 03:00:00|9234.9|9228.9|9186.9|9180.9|9239.9|9233.9|9175.9|9169.9|7524
1629172800000|2021-08-17 04:00:00|9194.6|9171.2|9199|9175.6|9199.7|9176.3|9194.3|9170.9|0
1629176400000|2021-08-17 05:00:00|9187.9|9181.9|9060.9|9054.9|9195.9|9189.9|9059.9|9053.9|14561
1629180000000|2021-08-17 06:00:00|9061.9|9055.9|9045.9|9039.9|9066.9|9060.9|9011.9|9005.9|12023
1629183600000|2021-08-17 07:00:00|9044.9|9038.9|9042.9|9036.9|9063.9|9057.9|9028.9|9022.9|12307
1629187200000|2021-08-17 08:00:00|9043.9|9037.9|9081.7|9058.3|9083|9065.9|9043.9|9037.9|9614
1629190800000|2021-08-17 09:00:00|9081.6|9058.2|9082.4|9076.4|9088.4|9077.9|9067.4|9056.2|1377
1629194400000|2021-08-17 10:00:00|9081.9|9075.9|9072.9|9066.9|9081.9|9075.9|9065.9|9059.9|763
1629198000000|2021-08-17 11:00:00|9073.4|9067.4|9059.4|9053.4|9076.4|9070.4|9044.9|9038.9|987
1629201600000|2021-08-17 12:00:00|9057.9|9051.9|9051.4|9045.4|9064.4|9058.4|9041.9|9035.9|1005
1629205200000|2021-08-17 13:00:00|9053.4|9047.4|9073.9|9067.9|9084.9|9078.9|9027.4|9021.4|3213
1629208800000|2021-08-17 14:00:00|9073.4|9067.4|9095.9|9089.9|9112.4|9106.4|9061.4|9055.4|3305
1629212400000|2021-08-17 15:00:00|9096.9|9090.9|9061.9|9055.9|9102.9|9096.9|9060.9|9054.9|3518
1629216000000|2021-08-17 16:00:00|9060.9|9054.9|9024.9|9018.9|9066.9|9060.9|9022.9|9016.9|2100
1629219600000|2021-08-17 17:00:00|9022.9|9016.9|9043.9|9037.9|9046.9|9040.9|9020.9|9014.9|955
1629223200000|2021-08-17 18:00:00|9041.9|9035.9|9054.6|9031.2|9054.9|9048.9|9037.9|9031.2|1244
1629226800000|2021-08-17 19:00:00|9054.8|9031.4|9060.6|9037.2|9061.5|9038.1|9047.9|9024.5|0
1629230400000|2021-08-17 20:00:00|9061|9037.6|9050.8|9027.4|9061.7|9038.3|9048.3|9024.9|0
1629234000000|2021-08-17 21:00:00|9051|9027.6|9050|9026.6|9051.1|9027.7|9049.7|9026.3|0
1629237600000|2021-08-17 22:00:00|9049.2|9025.8|9050.5|9027.1|9052.9|9029.5|9046.5|9023.1|0
1629241200000|2021-08-17 23:00:00|9050.8|9027.4|9045.1|9021.7|9052|9028.6|9045.1|9021.7|0
1629244800000|2021-08-18 00:00:00|9045.5|9022.1|9054.7|9031.3|9059|9035.6|9043.7|9020.3|0
1629248400000|2021-08-18 01:00:00|9054.8|9031.4|9085|9079|9131.9|9125.9|9052.5|9029.1|12974
1629252000000|2021-08-18 02:00:00|9087|9081|9149|9143|9165|9159|9077|9071|10275
1629255600000|2021-08-18 03:00:00|9148|9142|9165|9159|9185|9179|9146|9140|6222
1629259200000|2021-08-18 04:00:00|9182.3|9158.9|9182.9|9159.5|9186.6|9163.2|9182|9158.6|0
1629262800000|2021-08-18 05:00:00|9182.8|9159.4|9165|9159|9214|9208|9161|9155|8047
1629266400000|2021-08-18 06:00:00|9166|9160|9151|9145|9183|9177|9147|9141|5948
1629270000000|2021-08-18 07:00:00|9150|9144|9141|9135|9165|9159|9131|9125|6923
1629273600000|2021-08-18 08:00:00|9140|9134|9154.4|9131|9157.6|9149|9135|9122.3|6526
1629277200000|2021-08-18 09:00:00|9153.8|9130.4|9138|9132|9170.5|9164.5|9136.5|9125.9|702
1629280800000|2021-08-18 10:00:00|9138.5|9132.5|9157|9151|9159|9153|9130.5|9124.5|774
1629284400000|2021-08-18 11:00:00|9156.5|9150.5|9157|9151|9160.5|9154.5|9150|9144|558
1629288000000|2021-08-18 12:00:00|9156.5|9150.5|9151.5|9145.5|9162|9156|9141.5|9135.5|836
1629291600000|2021-08-18 13:00:00|9150.5|9144.5|9177|9171|9177.5|9171.5|9138.5|9132.5|2501
1629295200000|2021-08-18 14:00:00|9176.5|9170.5|9145|9139|9178|9172|9129|9123|2067
1629298800000|2021-08-18 15:00:00|9144|9138|9140|9134|9157|9151|9136|9130|1726
1629302400000|2021-08-18 16:00:00|9139|9133|9146|9140|9155|9149|9139|9133|1481
1629306000000|2021-08-18 17:00:00|9144|9138|9150|9144|9160|9154|9140|9134|879
1629309600000|2021-08-18 18:00:00|9152|9146|9169.6|9146.2|9182|9176|9138|9132|1616
1629313200000|2021-08-18 19:00:00|9169.4|9146|9125|9101.6|9169.6|9146.2|9111.9|9088.5|0
1629316800000|2021-08-18 20:00:00|9124.7|9101.3|9117.7|9094.3|9127.2|9103.8|9103.3|9079.9|0
1629320400000|2021-08-18 21:00:00|9117.9|9094.5|9118.6|9095.2|9120.6|9097.2|9117.5|9094.1|0
1629324000000|2021-08-18 22:00:00|9118.9|9095.5|9124.8|9101.4|9125.1|9101.7|9117.1|9093.7|0
1629327600000|2021-08-18 23:00:00|9124.4|9101|9121.1|9097.7|9125.1|9101.7|9118.2|9094.8|0
1629331200000|2021-08-19 00:00:00|9121|9097.6|9129.9|9106.5|9132.5|9109.1|9120.4|9097|0
1629334800000|2021-08-19 01:00:00|9130.1|9106.7|9055|9049|9159|9153|9054|9048|15395
1629338400000|2021-08-19 02:00:00|9054|9048|8999|8993|9072|9066|8995|8989|13633
1629342000000|2021-08-19 03:00:00|8998|8992|8987|8981|9001|8995|8957|8951|9690
1629345600000|2021-08-19 04:00:00|8993.2|8969.8|8989.8|8966.4|8994.8|8971.4|8989.8|8966.4|0
1629349200000|2021-08-19 05:00:00|8990.5|8967.1|8986|8980|9038|9032|8961|8955|9717
1629352800000|2021-08-19 06:00:00|8985|8979|8926|8920|8999|8993|8924|8918|11806
1629356400000|2021-08-19 07:00:00|8925|8919|8919|8913|8926|8920|8875|8869|21447
1629360000000|2021-08-19 08:00:00|8918|8912|8899.8|8876.4|8918|8912|8882|8866.4|13874
1629363600000|2021-08-19 09:00:00|8899.3|8875.9|8911|8905|8917.5|8911.5|8854.5|8848.5|2320
1629367200000|2021-08-19 10:00:00|8910|8904|8897|8891|8919.5|8913.5|8893.5|8887.5|1317
1629370800000|2021-08-19 11:00:00|8896.5|8890.5|8900|8894|8912.5|8906.5|8887|8881|921
1629374400000|2021-08-19 12:00:00|8900.5|8894.5|8907|8901|8920.5|8914.5|8887|8881|983
1629378000000|2021-08-19 13:00:00|8907.5|8901.5|8956|8950|8962|8956|8907.5|8901.5|4141
1629381600000|2021-08-19 14:00:00|8956.5|8950.5|8947|8941|8973.5|8967.5|8925|8919|3610
1629385200000|2021-08-19 15:00:00|8948|8942|8951|8945|8959|8953|8930|8924|3156
1629388800000|2021-08-19 16:00:00|8952|8946|8956|8950|8961|8955|8939|8933|1678
1629392400000|2021-08-19 17:00:00|8957|8951|8925|8919|8957|8951|8923|8917|1262
1629396000000|2021-08-19 18:00:00|8924|8918|8942.1|8918.7|8942.1|8926|8898|8892|1761
1629399600000|2021-08-19 19:00:00|8942|8918.6|8949.6|8926.2|8958.5|8935.1|8939|8915.6|0
1629403200000|2021-08-19 20:00:00|8948.9|8925.5|8950.8|8927.4|8956.4|8933|8948.2|8924.8|0
1629406800000|2021-08-19 21:00:00|8950.5|8927.1|8949.5|8926.1|8951.1|8927.7|8948.9|8925.5|0
1629410400000|2021-08-19 22:00:00|8951.2|8927.8|8945.3|8921.9|8951.2|8927.8|8944.9|8921.5|0
1629414000000|2021-08-19 23:00:00|8945.6|8922.2|8938.8|8915.4|8947.2|8923.8|8936.3|8912.9|0
1629417600000|2021-08-20 00:00:00|8938.5|8915.1|8955.3|8931.9|8960|8936.6|8938|8914.6|0
1629421200000|2021-08-20 01:00:00|8955.4|8932|8854.9|8848.9|8957.6|8944|8766|8760|20507
1629424800000|2021-08-20 02:00:00|8855.9|8849.9|8759.9|8753.9|8893.9|8887.9|8746.9|8740.9|15551
1629428400000|2021-08-20 03:00:00|8758.9|8752.9|8716.9|8710.9|8770.9|8764.9|8653.9|8647.9|16102
1629432000000|2021-08-20 04:00:00|8717.8|8694.4|8712.9|8689.5|8719.5|8696.1|8709.6|8686.2|0
1629435600000|2021-08-20 05:00:00|8713.4|8690|8727.9|8721.9|8736.9|8730.9|8655.9|8649.9|13010
1629439200000|2021-08-20 06:00:00|8729.9|8723.9|8761.9|8755.9|8801.9|8795.9|8711.9|8705.9|13464
1629442800000|2021-08-20 07:00:00|8759.9|8753.9|8741.9|8735.9|8770.9|8764.9|8720.9|8714.9|10859
1629446400000|2021-08-20 08:00:00|8740.3|8734.3|8752|8728.6|8758.5|8739.3|8719.3|8713.3|13516
1629450000000|2021-08-20 09:00:00|8751.8|8728.4|8774.8|8768.8|8776.8|8770.8|8732.3|8722.8|2232
1629453600000|2021-08-20 10:00:00|8775.3|8769.3|8767.8|8761.8|8776.8|8770.8|8755.3|8749.3|1076
1629457200000|2021-08-20 11:00:00|8768.3|8762.3|8772.8|8766.8|8779.8|8773.8|8755.3|8749.3|522
1629460800000|2021-08-20 12:00:00|8773.8|8767.8|8774.3|8768.3|8776.8|8770.8|8767.3|8761.3|642
1629464400000|2021-08-20 13:00:00|8773.8|8767.8|8881.8|8875.8|8890.3|8884.3|8772.8|8766.8|5593
1629468000000|2021-08-20 14:00:00|8882.3|8876.3|8853.3|8847.3|8893.8|8887.8|8841.8|8835.8|4118
1629471600000|2021-08-20 15:00:00|8852.3|8846.3|8842.3|8836.3|8867.3|8861.3|8828.3|8822.3|2480
1629475200000|2021-08-20 16:00:00|8841.3|8835.3|8853.3|8847.3|8856.3|8850.3|8838.3|8832.3|1696
1629478800000|2021-08-20 17:00:00|8854.3|8848.3|8832.3|8826.3|8855.3|8849.3|8828.3|8822.3|1104
1629482400000|2021-08-20 18:00:00|8834.3|8828.3|8816.3|8792.9|8842.3|8836.3|8800.3|8792.9|1763
1629486000000|2021-08-20 19:00:00|8816.1|8792.7|8836.9|8813.5|8846.6|8823.2|8815.2|8791.8|0
1629489600000|2021-08-20 20:00:00|8836.2|8812.8|8837.3|8813.9|8837.9|8814.5|8831.4|8808|0
1629669600000|2021-08-22 22:00:00|8835|8811.6|8844|8820.6|8847|8823.6|8835|8811.6|0
1629673200000|2021-08-22 23:00:00|8843.8|8820.4|8845.1|8821.7|8847.9|8824.5|8843.4|8820|0
1629676800000|2021-08-23 00:00:00|8844.8|8821.4|8850.4|8827|8852.3|8828.9|8841.9|8818.5|0
1629680400000|2021-08-23 01:00:00|8850.5|8827.1|8931.4|8925.4|8933.4|8927.4|8836.4|8825.2|22013
1629684000000|2021-08-23 02:00:00|8930.4|8924.4|8956.4|8950.4|9011.4|9005.4|8930.4|8924.4|23655
1629687600000|2021-08-23 03:00:00|8957.4|8951.4|8905.4|8899.4|8971.4|8965.4|8895.4|8889.4|9963
1629691200000|2021-08-23 04:00:00|8919.1|8895.7|8923.3|8899.9|8923.3|8899.9|8917.8|8894.4|0
1629694800000|2021-08-23 05:00:00|8923.2|8899.8|8866.4|8860.4|8923.2|8908.4|8864.4|8858.4|10789
1629698400000|2021-08-23 06:00:00|8867.4|8861.4|8842.4|8836.4|8874.4|8868.4|8826.4|8820.4|11395
1629702000000|2021-08-23 07:00:00|8843.4|8837.4|8818.4|8812.4|8848.4|8842.4|8795.4|8789.4|12374
1629705600000|2021-08-23 08:00:00|8819.4|8813.4|8845.5|8822.1|8847.3|8823.9|8811.4|8805.4|7038
1629709200000|2021-08-23 09:00:00|8845.4|8822|8828.4|8822.4|8847.1|8832.4|8823.9|8816.5|875
1629712800000|2021-08-23 10:00:00|8828.9|8822.9|8848.4|8842.4|8851.9|8845.9|8827.9|8821.9|892
1629716400000|2021-08-23 11:00:00|8847.9|8841.9|8859.4|8853.4|8864.9|8858.9|8843.9|8837.9|824
1629720000000|2021-08-23 12:00:00|8859.9|8853.9|8868.9|8862.9|8875.4|8869.4|8854.9|8848.9|872
1629723600000|2021-08-23 13:00:00|8867.4|8861.4|8863.4|8857.4|8884.9|8878.9|8851.4|8845.4|4031
1629727200000|2021-08-23 14:00:00|8864.9|8858.9|8875.4|8869.4|8881.9|8875.9|8850.9|8844.9|3748
1629730800000|2021-08-23 15:00:00|8874.4|8868.4|8878.4|8872.4|8884.4|8878.4|8860.4|8854.4|2059
1629734400000|2021-08-23 16:00:00|8879.4|8873.4|8900.4|8894.4|8901.4|8895.4|8869.4|8863.4|1710
1629738000000|2021-08-23 17:00:00|8901.4|8895.4|8909.4|8903.4|8913.4|8907.4|8899.4|8893.4|1206
1629741600000|2021-08-23 18:00:00|8910.4|8904.4|8932.1|8908.7|8932.1|8922.4|8909.4|8903.4|1529
1629745200000|2021-08-23 19:00:00|8932|8908.6|8940.6|8917.2|8946.5|8923.1|8928|8904.6|0
1629748800000|2021-08-23 20:00:00|8939.9|8916.5|8947.8|8924.4|8948.1|8924.7|8938.8|8915.4|0
1629752400000|2021-08-23 21:00:00|8947.7|8924.3|8947.9|8924.5|8948.4|8925|8946.9|8923.5|0
1629756000000|2021-08-23 22:00:00|8947.4|8924|8949.1|8925.7|8951|8927.6|8946.1|8922.7|0
1629759600000|2021-08-23 23:00:00|8949|8925.6|8950.5|8927.1|8950.5|8927.1|8949|8925.6|0
1629763200000|2021-08-24 00:00:00|8950.9|8927.5|8951.8|8928.4|8954.1|8930.7|8948|8924.6|0
1629766800000|2021-08-24 01:00:00|8951.9|8928.5|8991.4|8985.4|9033.4|9027.4|8922.4|8916.4|26552
1629770400000|2021-08-24 02:00:00|8992.4|8986.4|8986.5|8980.5|9005.5|8999.5|8948.5|8942.5|16248
1629774000000|2021-08-24 03:00:00|8988.5|8982.5|8996.5|8990.5|9014.5|9008.5|8977.5|8971.5|7404
1629777600000|2021-08-24 04:00:00|8999.9|8976.5|8999.3|8975.9|9000.8|8977.4|8997.6|8974.2|0
1629781200000|2021-08-24 05:00:00|8999|8975.6|9026.5|9020.5|9044.5|9038.5|8984.5|8975.6|15149
1629784800000|2021-08-24 06:00:00|9027.5|9021.5|9047.5|9041.5|9049.5|9043.5|8985.5|8979.5|13906
1629788400000|2021-08-24 07:00:00|9045.5|9039.5|9068.5|9062.5|9077.5|9071.5|9030.5|9024.5|17414
1629792000000|2021-08-24 08:00:00|9056.8|9050.8|9074.9|9051.5|9087.8|9081.8|9050.8|9044.8|14133
1629795600000|2021-08-24 09:00:00|9074.8|9051.4|9050.8|9044.8|9075.8|9057.8|9044.3|9035.1|1674
1629799200000|2021-08-24 10:00:00|9050.3|9044.3|9043.3|9037.3|9051.3|9045.3|9034.8|9028.8|1412
1629802800000|2021-08-24 11:00:00|9042.3|9036.3|9048.3|9042.3|9049.3|9043.3|9037.3|9031.3|791
1629806400000|2021-08-24 12:00:00|9048.8|9042.8|9044.8|9038.8|9059.3|9053.3|9042.8|9036.8|1170
1629810000000|2021-08-24 13:00:00|9045.3|9039.3|9111.8|9105.8|9119.3|9113.3|9044.8|9038.8|5188
1629813600000|2021-08-24 14:00:00|9111.3|9105.3|9142.8|9136.8|9144.8|9138.8|9097.3|9091.3|4612
1629817200000|2021-08-24 15:00:00|9141.8|9135.8|9140.8|9134.8|9155.8|9149.8|9125.8|9119.8|3226
1629820800000|2021-08-24 16:00:00|9139.8|9133.8|9135.8|9129.8|9141.8|9135.8|9121.8|9115.8|2074
1629824400000|2021-08-24 17:00:00|9134.8|9128.8|9134.8|9128.8|9137.8|9131.8|9104.8|9098.8|1988
1629828000000|2021-08-24 18:00:00|9135.8|9129.8|9140.3|9116.9|9140.3|9131.8|9123.8|9116.9|897
1629831600000|2021-08-24 19:00:00|9140.2|9116.8|9149.8|9126.4|9154.4|9131|9136.7|9113.3|0
1629835200000|2021-08-24 20:00:00|9149.5|9126.1|9151.1|9127.7|9151.9|9128.5|9147.9|9124.5|0
1629838800000|2021-08-24 21:00:00|9150.5|9127.1|9153|9129.6|9153.1|9129.7|9150.5|9127.1|0
1629842400000|2021-08-24 22:00:00|9152.2|9128.8|9147.4|9124|9153.1|9129.7|9147.4|9124|0
1629846000000|2021-08-24 23:00:00|9147.5|9124.1|9145.9|9122.5|9148.1|9124.7|9142.9|9119.5|0
1629849600000|2021-08-25 00:00:00|9145.6|9122.2|9146.1|9122.7|9151.3|9127.9|9145.3|9121.9|0
1629853200000|2021-08-25 01:00:00|9145.5|9122.1|9117.8|9111.8|9220.8|9214.8|9112.8|9106.8|28133
1629856800000|2021-08-25 02:00:00|9118.8|9112.8|9055.8|9049.8|9163.8|9157.8|9037.8|9031.8|27244
1629860400000|2021-08-25 03:00:00|9054.8|9048.8|9047.8|9041.8|9066.8|9060.8|9026.8|9020.8|24585
1629864000000|2021-08-25 04:00:00|9058.2|9034.8|9059|9035.6|9061.2|9037.8|9057.2|9033.8|0
1629867600000|2021-08-25 05:00:00|9057.3|9033.9|9066.8|9060.8|9089.8|9083.8|9040.8|9033.9|11735
1629871200000|2021-08-25 06:00:00|9067.8|9061.8|9022.8|9016.8|9075.8|9069.8|9015.8|9009.8|10119
1629874800000|2021-08-25 07:00:00|9021.8|9015.8|9067.8|9061.8|9069.8|9063.8|9019.8|9013.8|13958
1629878400000|2021-08-25 08:00:00|9066.8|9060.8|9080.4|9057|9088.4|9074.8|9061.8|9055.8|33092
1629882000000|2021-08-25 09:00:00|9080.7|9057.3|9073.8|9067.8|9085.8|9079.8|9068.3|9054.7|1848
1629885600000|2021-08-25 10:00:00|9074.3|9068.3|9068.3|9062.3|9084.8|9078.8|9062.8|9056.8|1285
1629889200000|2021-08-25 11:00:00|9069.3|9063.3|9058.3|9052.3|9076.3|9070.3|9047.3|9041.3|894
1629892800000|2021-08-25 12:00:00|9057.8|9051.8|9076.8|9070.8|9080.3|9074.3|9050.3|9044.3|1362
1629896400000|2021-08-25 13:00:00|9076.3|9070.3|9058.8|9052.8|9080.8|9074.8|9048.3|9042.3|4992
1629900000000|2021-08-25 14:00:00|9059.3|9053.3|9041.8|9035.8|9061.8|9055.8|9032.3|9026.3|2605
1629903600000|2021-08-25 15:00:00|9042.8|9036.8|9054.8|9048.8|9056.8|9050.8|9031.8|9025.8|1759
1629907200000|2021-08-25 16:00:00|9053.8|9047.8|9042.8|9036.8|9057.8|9051.8|9039.8|9033.8|1113
1629910800000|2021-08-25 17:00:00|9041.8|9035.8|9038.8|9032.8|9047.8|9041.8|9034.8|9028.8|775
1629914400000|2021-08-25 18:00:00|9039.8|9033.8|9054|9030.6|9054|9044.8|9038.8|9030.6|1038
1629918000000|2021-08-25 19:00:00|9054.1|9030.7|9079.4|9056|9083.5|9060.1|9051.2|9027.8|0
1629921600000|2021-08-25 20:00:00|9079|9055.6|9080.7|9057.3|9081.2|9057.8|9078.1|9054.7|0
1629925200000|2021-08-25 21:00:00|9080.8|9057.4|9084|9060.6|9084.2|9060.8|9079.8|9056.4|0
1629928800000|2021-08-25 22:00:00|9083.8|9060.4|9082.6|9059.2|9084.2|9060.8|9081.2|9057.8|0
1629932400000|2021-08-25 23:00:00|9083|9059.6|9082|9058.6|9083.8|9060.4|9081.8|9058.4|0
1629936000000|2021-08-26 00:00:00|9082.3|9058.9|9074.8|9051.4|9082.3|9058.9|9071.9|9048.5|0
1629939600000|2021-08-26 01:00:00|9074.6|9051.2|9049.8|9043.8|9086.8|9080.8|9015.8|9009.8|33721
1629943200000|2021-08-26 02:00:00|9051.8|9045.8|8987.8|8981.8|9063.8|9057.8|8946.8|8940.8|28007
1629946800000|2021-08-26 03:00:00|8986.8|8980.8|8916.8|8910.8|8990.8|8984.8|8907.8|8901.8|30931
1629950400000|2021-08-26 04:00:00|8928.2|8904.8|8930.7|8907.3|8932.5|8909.1|8927.1|8903.7|0
1629954000000|2021-08-26 05:00:00|8930.4|8907|8891.8|8885.8|8941.8|8935.8|8890.8|8884.8|21698
1629957600000|2021-08-26 06:00:00|8892.8|8886.8|8877.8|8871.8|8913.8|8907.8|8875.8|8869.8|33108
1629961200000|2021-08-26 07:00:00|8878.8|8872.8|8932.8|8926.8|8933.8|8927.8|8874.8|8868.8|18496
1629964800000|2021-08-26 08:00:00|8930.8|8924.8|8942.6|8919.2|8960.4|8944.8|8926.8|8918.6|47296
1629968400000|2021-08-26 09:00:00|8942.7|8919.3|8943.3|8937.3|8947.3|8941.3|8924.4|8901|3857
1629972000000|2021-08-26 10:00:00|8943.8|8937.8|8939.8|8933.8|8947.8|8941.8|8936.3|8930.3|487
1629975600000|2021-08-26 11:00:00|8940.3|8934.3|8950.3|8944.3|8952.3|8946.3|8934.3|8928.3|535
1629979200000|2021-08-26 12:00:00|8950.8|8944.8|8947.8|8941.8|8961.8|8955.8|8936.8|8930.8|1290
1629982800000|2021-08-26 13:00:00|8948.3|8942.3|8947.8|8941.8|8966.3|8960.3|8940.8|8934.8|1577
1629986400000|2021-08-26 14:00:00|8946.8|8940.8|8935.8|8929.8|8962.8|8956.8|8932.3|8926.3|2338
1629990000000|2021-08-26 15:00:00|8933.8|8927.8|8964.8|8958.8|8967.8|8961.8|8927.8|8921.8|2512
1629993600000|2021-08-26 16:00:00|8965.8|8959.8|8967.8|8961.8|8981.8|8975.8|8963.8|8957.8|1132
1629997200000|2021-08-26 17:00:00|8965.8|8959.8|8952.8|8946.8|8965.8|8959.8|8945.8|8939.8|1202
1630000800000|2021-08-26 18:00:00|8953.8|8947.8|8950.4|8927|8953.8|8947.8|8934.8|8927|642
1630004400000|2021-08-26 19:00:00|8950.2|8926.8|8930.7|8907.3|8950.2|8926.8|8929.7|8906.3|0
1630008000000|2021-08-26 20:00:00|8930.4|8907|8935.6|8912.2|8936.3|8912.9|8930|8906.6|0
1630011600000|2021-08-26 21:00:00|8935.7|8912.3|8936.3|8912.9|8936.8|8913.4|8934.9|8911.5|0
1630015200000|2021-08-26 22:00:00|8936.7|8913.3|8935.8|8912.4|8938.9|8915.5|8935.4|8912|0
1630018800000|2021-08-26 23:00:00|8935.4|8912|8931.9|8908.5|8935.8|8912.4|8929.4|8906|0
1630022400000|2021-08-27 00:00:00|8931.5|8908.1|8936.6|8913.2|8937.3|8913.9|8925.8|8902.4|0
1630026000000|2021-08-27 01:00:00|8936.9|8913.5|8964.8|8958.8|8986.8|8980.8|8901.8|8895.8|17565
1630029600000|2021-08-27 02:00:00|8965.8|8959.8|9044.8|9038.8|9080.8|9074.8|8963.8|8957.8|22048
1630033200000|2021-08-27 03:00:00|9043.8|9037.8|9031.8|9025.8|9049.8|9043.8|9004.8|8998.8|16898
1630036800000|2021-08-27 04:00:00|9042.5|9019.1|9044.9|9021.5|9046.2|9022.8|9042.5|9019.1|0
1630040400000|2021-08-27 05:00:00|9031.8|9025.8|8979.8|8973.8|9031.8|9025.8|8976.8|8970.8|11986
1630044000000|2021-08-27 06:00:00|8978.8|8972.8|8927.8|8921.8|8986.8|8980.8|8923.8|8917.8|11744
1630047600000|2021-08-27 07:00:00|8926.8|8920.8|8961.8|8955.8|8963.8|8957.8|8919.8|8913.8|17093
1630051200000|2021-08-27 08:00:00|8963.8|8957.8|8958.5|8935.1|8971.8|8965.8|8950.8|8933.6|15816
1630054800000|2021-08-27 09:00:00|8958.8|8935.4|8962.8|8956.8|8967.3|8961.3|8948.3|8931.4|2095
1630058400000|2021-08-27 10:00:00|8963.3|8957.3|8957.8|8951.8|8966.3|8960.3|8950.3|8944.3|501
1630062000000|2021-08-27 11:00:00|8957.3|8951.3|8961.3|8955.3|8964.3|8958.3|8955.3|8949.3|163
1630065600000|2021-08-27 12:00:00|8960.8|8954.8|8980.3|8974.3|8982.8|8976.8|8959.3|8953.3|465
1630069200000|2021-08-27 13:00:00|8980.8|8974.8|8965.3|8959.3|8981.3|8975.3|8949.8|8943.8|1929
1630072800000|2021-08-27 14:00:00|8965.8|8959.8|8990.8|8984.8|9011.3|9005.3|8950.3|8944.3|2100
1630076400000|2021-08-27 15:00:00|8991.8|8985.8|8984.8|8978.8|8991.8|8985.8|8974.8|8968.8|1012
1630080000000|2021-08-27 16:00:00|8983.8|8977.8|8989.8|8983.8|8991.8|8985.8|8976.8|8970.8|518
1630083600000|2021-08-27 17:00:00|8990.8|8984.8|8981.8|8975.8|8990.8|8984.8|8977.8|8971.8|466
1630087200000|2021-08-27 18:00:00|8980.8|8974.8|8986.1|8962.7|8986.1|8974.8|8971.8|8962.7|344
1630090800000|2021-08-27 19:00:00|8987.4|8964|8990.6|8967.2|8993.4|8970|8986.8|8963.4|0
1630094400000|2021-08-27 20:00:00|8991|8967.6|8993.6|8970.2|8993.8|8970.4|8987.5|8964.1|0
1630274400000|2021-08-29 22:00:00|8990.7|8967.3|8993|8969.6|8995.8|8972.4|8990.7|8967.3|0
1630278000000|2021-08-29 23:00:00|8993.4|8970|8996.6|8973.2|9000.3|8976.9|8992.3|8968.9|0
1630281600000|2021-08-30 00:00:00|8997|8973.6|8979.9|8956.5|8998.4|8975|8978.7|8955.3|0
1630285200000|2021-08-30 01:00:00|8980.1|8956.7|8962.8|8956.8|8997.8|8991.8|8888.8|8882.8|19046
1630288800000|2021-08-30 02:00:00|8964.8|8958.8|8971.6|8965.6|9019.6|9013.6|8913.8|8907.8|14327
1630292400000|2021-08-30 03:00:00|8973.6|8967.6|8956.6|8950.6|8975.6|8969.6|8933.6|8927.6|9123
1630296000000|2021-08-30 04:00:00|8970.3|8946.9|8968.5|8945.1|8970.6|8947.2|8968|8944.6|0
1630299600000|2021-08-30 05:00:00|8969|8945.6|8955.6|8949.6|9006.6|9000.6|8953.6|8945.6|11911
1630303200000|2021-08-30 06:00:00|8954.6|8948.6|8964.6|8958.6|8966.6|8960.6|8938.6|8932.6|8934
1630306800000|2021-08-30 07:00:00|8965.6|8959.6|8995.6|8989.6|8996.6|8990.6|8962.6|8956.6|8356
1630310400000|2021-08-30 08:00:00|8993.5|8987.5|9006.2|8982.8|9007.9|8996.5|8986.5|8978.8|6302
1630314000000|2021-08-30 09:00:00|9006.3|8982.9|8952|8946|9007.1|8992|8944|8938|2987
1630317600000|2021-08-30 10:00:00|8951.5|8945.5|8971|8965|8973|8967|8951|8945|2224
1630321200000|2021-08-30 11:00:00|8970.5|8964.5|8965|8959|8972|8966|8956|8950|1240
1630324800000|2021-08-30 12:00:00|8964.5|8958.5|8959|8953|8966|8960|8953.5|8947.5|377
1630328400000|2021-08-30 13:00:00|8958.5|8952.5|8930.5|8924.5|8964|8958|8918.5|8912.5|3573
1630332000000|2021-08-30 14:00:00|8931|8925|8953.5|8947.5|8955|8949|8923.5|8917.5|1765
1630335600000|2021-08-30 15:00:00|8952.5|8946.5|8967.5|8961.5|8972.5|8966.5|8942.5|8936.5|2171
1630339200000|2021-08-30 16:00:00|8966.5|8960.5|8987.5|8981.5|8987.5|8981.5|8963.5|8957.5|1032
1630342800000|2021-08-30 17:00:00|8986.5|8980.5|8998.5|8992.5|8998.5|8992.5|8981.5|8975.5|681
1630346400000|2021-08-30 18:00:00|8997.5|8991.5|9013.3|8989.9|9013.3|9003.5|8994.5|8988.5|1100
1630350000000|2021-08-30 19:00:00|9013.2|8989.8|9007.9|8984.5|9015.4|8992|9002.9|8979.5|0
1630353600000|2021-08-30 20:00:00|9008.3|8984.9|9007.4|8984|9014.5|8991.1|9006.2|8982.8|0
1630357200000|2021-08-30 21:00:00|9007.3|8983.9|9008.3|8984.9|9008.6|8985.2|9007|8983.6|0
1630360800000|2021-08-30 22:00:00|9007.5|8984.1|9009.1|8985.7|9010.8|8987.4|9006.7|8983.3|0
1630364400000|2021-08-30 23:00:00|9009.5|8986.1|9005.5|8982.1|9009.5|8986.1|9004.2|8980.8|0
1630368000000|2021-08-31 00:00:00|9005.2|8981.8|9007.2|8983.8|9008.9|8985.5|9002.3|8978.9|0
1630371600000|2021-08-31 01:00:00|9007|8983.6|8919.5|8913.5|9014.5|9008.5|8912.5|8906.5|13350
1630375200000|2021-08-31 02:00:00|8918.5|8912.5|8863.8|8857.8|8922.5|8916.5|8854.8|8848.8|12298
1630378800000|2021-08-31 03:00:00|8862.8|8856.8|8887.8|8881.8|8889.8|8883.8|8855.8|8849.8|6802
1630382400000|2021-08-31 04:00:00|8892.8|8869.4|8905.3|8881.9|8905.3|8881.9|8891.2|8867.8|0
1630386000000|2021-08-31 05:00:00|8905.8|8882.4|9031.8|9025.8|9034.8|9028.8|8896.8|8882.4|16305
1630389600000|2021-08-31 06:00:00|9032.8|9026.8|9123.8|9117.8|9150.8|9144.8|9024.8|9018.8|18883
1630393200000|2021-08-31 07:00:00|9121.8|9115.8|9135.8|9129.8|9148.8|9142.8|9105.8|9099.8|15611
1630396800000|2021-08-31 08:00:00|9136.8|9130.8|9186|9162.6|9189.8|9183.8|9126.8|9120.8|20528
1630400400000|2021-08-31 09:00:00|9186.2|9162.8|9166.3|9160.3|9192.8|9173.3|9157.8|9151.8|2021
1630404000000|2021-08-31 10:00:00|9167.3|9161.3|9134.8|9128.8|9167.3|9161.3|9126.3|9120.3|1827
1630407600000|2021-08-31 11:00:00|9134.3|9128.3|9115.8|9109.8|9137.3|9131.3|9110.3|9104.3|1458
1630411200000|2021-08-31 12:00:00|9116.3|9110.3|9128.8|9122.8|9131.3|9125.3|9106.8|9100.8|1321
1630414800000|2021-08-31 13:00:00|9128.3|9122.3|9122.8|9116.8|9162.8|9156.8|9117.3|9111.3|4543
1630418400000|2021-08-31 14:00:00|9122.3|9116.3|9121.8|9115.8|9136.8|9130.8|9116.3|9110.3|4041
1630422000000|2021-08-31 15:00:00|9120.8|9114.8|9144.8|9138.8|9147.8|9141.8|9115.8|9109.8|2138
1630425600000|2021-08-31 16:00:00|9142.8|9136.8|9146.8|9140.8|9149.8|9143.8|9132.8|9126.8|927
1630429200000|2021-08-31 17:00:00|9147.8|9141.8|9142.8|9136.8|9147.8|9141.8|9135.8|9129.8|581
1630432800000|2021-08-31 18:00:00|9143.8|9137.8|9167.4|9144|9167.4|9151.8|9142.8|9136.8|868
1630436400000|2021-08-31 19:00:00|9167.3|9143.9|9162.5|9139.1|9167.9|9144.5|9146.4|9123|0
1630440000000|2021-08-31 20:00:00|9162.2|9138.8|9175.5|9152.1|9176|9152.6|9161.8|9138.4|0
1630443600000|2021-08-31 21:00:00|9175.1|9151.7|9170.8|9147.4|9175.4|9152|9170.5|9147.1|0
1630447200000|2021-08-31 22:00:00|9171.5|9148.1|9169.9|9146.5|9173.1|9149.7|9168.9|9145.5|0
1630450800000|2021-08-31 23:00:00|9170.3|9146.9|9172.4|9149|9172.4|9149|9168.5|9145.1|0
1630454400000|2021-09-01 00:00:00|9172.7|9149.3|9167.2|9143.8|9173.8|9150.4|9163.6|9140.2|0
1630458000000|2021-09-01 01:00:00|9167|9143.6|9239.9|9233.9|9239.9|9233.9|9136.9|9130.9|15689
1630461600000|2021-09-01 02:00:00|9240.9|9234.9|9270.9|9264.9|9270.9|9264.9|9178.9|9172.9|14451
1630465200000|2021-09-01 03:00:00|9269.9|9263.9|9324.9|9318.9|9342.9|9336.9|9263.9|9257.9|15018
1630468800000|2021-09-01 04:00:00|9329.6|9306.2|9331.1|9307.7|9333.2|9309.8|9329.6|9306.2|0
1630472400000|2021-09-01 05:00:00|9331.9|9308.5|9303.9|9297.9|9350.9|9344.9|9280.9|9274.9|12047
1630476000000|2021-09-01 06:00:00|9304.9|9298.9|9277.9|9271.9|9315.9|9309.9|9275.9|9269.9|6961
1630479600000|2021-09-01 07:00:00|9276.9|9270.9|9262.9|9256.9|9288.9|9282.9|9257.9|9251.9|9353
1630483200000|2021-09-01 08:00:00|9256.6|9250.6|9280.8|9257.4|9287|9270.6|9252.6|9246.6|6635
1630486800000|2021-09-01 09:00:00|9281.4|9258|9260.6|9254.6|9282.1|9263.1|9254.1|9248.1|730
1630490400000|2021-09-01 10:00:00|9260.1|9254.1|9266.1|9260.1|9269.1|9263.1|9252.1|9246.1|556
1630494000000|2021-09-01 11:00:00|9265.6|9259.6|9270.6|9264.6|9272.6|9266.6|9251.6|9245.6|502
1630497600000|2021-09-01 12:00:00|9271.1|9265.1|9272.1|9266.1|9293.1|9287.1|9267.1|9261.1|1079
1630501200000|2021-09-01 13:00:00|9272.6|9266.6|9312.6|9306.6|9319.6|9313.6|9268.1|9262.1|3825
1630504800000|2021-09-01 14:00:00|9313.1|9307.1|9346.6|9340.6|9356.6|9350.6|9312.6|9306.6|4293
1630508400000|2021-09-01 15:00:00|9347.6|9341.6|9360.6|9354.6|9362.6|9356.6|9332.6|9326.6|2953
1630512000000|2021-09-01 16:00:00|9361.6|9355.6|9372.6|9366.6|9375.6|9369.6|9356.6|9350.6|2608
1630515600000|2021-09-01 17:00:00|9371.6|9365.6|9363.6|9357.6|9373.6|9367.6|9363.6|9357.6|729
1630519200000|2021-09-01 18:00:00|9364.6|9358.6|9381|9357.6|9381.1|9367.6|9355.6|9349.6|1185
1630522800000|2021-09-01 19:00:00|9380.9|9357.5|9375|9351.6|9382|9358.6|9364.4|9341|0
1630526400000|2021-09-01 20:00:00|9374.7|9351.3|9375.8|9352.4|9379|9355.6|9373.3|9349.9|0
1630530000000|2021-09-01 21:00:00|9375.7|9352.3|9375.2|9351.8|9376|9352.6|9374.2|9350.8|0
1630533600000|2021-09-01 22:00:00|9375.8|9352.4|9375.1|9351.7|9377.4|9354|9374|9350.6|0
1630537200000|2021-09-01 23:00:00|9374.9|9351.5|9376.1|9352.7|9376.5|9353.1|9374|9350.6|0
1630540800000|2021-09-02 00:00:00|9375.7|9352.3|9348.9|9325.5|9380.2|9356.8|9346.2|9322.8|0
1630544400000|2021-09-02 01:00:00|9349.2|9325.8|9398.6|9392.6|9427.6|9421.6|9319.6|9313.6|22309
1630548000000|2021-09-02 02:00:00|9397.6|9391.6|9357.6|9351.6|9439.6|9433.6|9335.6|9329.6|15119
1630551600000|2021-09-02 03:00:00|9356.6|9350.6|9327.6|9321.6|9357.6|9351.6|9298.6|9292.6|9231
1630555200000|2021-09-02 04:00:00|9336.3|9312.9|9337.2|9313.8|9338.1|9314.7|9335.3|9311.9|0
1630558800000|2021-09-02 05:00:00|9337.4|9314|9314.6|9308.6|9339.6|9333.6|9295.6|9289.6|8212
1630562400000|2021-09-02 06:00:00|9315.6|9309.6|9349.6|9343.6|9349.6|9343.6|9290.6|9284.6|7721
1630566000000|2021-09-02 07:00:00|9348.6|9342.6|9341.6|9335.6|9353.6|9347.6|9322.6|9316.6|10371
1630569600000|2021-09-02 08:00:00|9340.6|9334.6|9362.2|9338.8|9365.4|9347.6|9340.6|9334.6|7415
1630573200000|2021-09-02 09:00:00|9361.6|9338.2|9365.6|9359.6|9372.6|9366.6|9346.1|9335.1|1039
1630576800000|2021-09-02 10:00:00|9366.1|9360.1|9354.6|9348.6|9370.6|9364.6|9349.1|9343.1|1377
1630580400000|2021-09-02 11:00:00|9354.1|9348.1|9347.1|9341.1|9355.1|9349.1|9345.1|9339.1|326
1630584000000|2021-09-02 12:00:00|9347.6|9341.6|9354.1|9348.1|9358.1|9352.1|9339.1|9333.1|1075
1630587600000|2021-09-02 13:00:00|9354.6|9348.6|9330.6|9324.6|9358.1|9352.1|9325.1|9319.1|2948
1630591200000|2021-09-02 14:00:00|9331.1|9325.1|9356.6|9350.6|9366.6|9360.6|9320.6|9314.6|2117
1630594800000|2021-09-02 15:00:00|9357.6|9351.6|9344.6|9338.6|9362.6|9356.6|9343.6|9337.6|1447
1630598400000|2021-09-02 16:00:00|9343.6|9337.6|9326.6|9320.6|9346.6|9340.6|9320.6|9314.6|856
1630602000000|2021-09-02 17:00:00|9325.6|9319.6|9309.6|9303.6|9327.6|9321.6|9307.6|9301.6|850
1630605600000|2021-09-02 18:00:00|9308.6|9302.6|9311|9287.6|9312.6|9306.6|9297.6|9286.9|1224
1630609200000|2021-09-02 19:00:00|9311.1|9287.7|9304.2|9280.8|9313.6|9290.2|9296.3|9272.9|0
1630612800000|2021-09-02 20:00:00|9304.6|9281.2|9305.2|9281.8|9306|9282.6|9300.3|9276.9|0
1630616400000|2021-09-02 21:00:00|9305.1|9281.7|9306.4|9283|9306.6|9283.2|9305.1|9281.7|0
1630620000000|2021-09-02 22:00:00|9306.6|9283.2|9307.3|9283.9|9308.3|9284.9|9304.1|9280.7|0
1630623600000|2021-09-02 23:00:00|9307.5|9284.1|9304.5|9281.1|9307.7|9284.3|9303.4|9280|0
1630627200000|2021-09-03 00:00:00|9304.8|9281.4|9307.3|9283.9|9310.9|9287.5|9304.1|9280.7|0
1630630800000|2021-09-03 01:00:00|9307.9|9284.5|9269.6|9263.6|9333.6|9327.6|9225.6|9219.6|11784
1630634400000|2021-09-03 02:00:00|9271.6|9265.6|9324.7|9318.7|9331.7|9325.7|9255.6|9249.6|10698
1630638000000|2021-09-03 03:00:00|9326.7|9320.7|9302.7|9296.7|9335.7|9329.7|9277.7|9271.7|5105
1630641600000|2021-09-03 04:00:00|9312.5|9289.1|9312.1|9288.7|9315.4|9292|9308.5|9285.1|0
1630645200000|2021-09-03 05:00:00|9300.7|9294.7|9293.7|9287.7|9304.7|9298.7|9265.7|9259.7|6793
1630648800000|2021-09-03 06:00:00|9292.7|9286.7|9280.7|9274.7|9301.7|9295.7|9257.7|9251.7|5802
1630652400000|2021-09-03 07:00:00|9281.7|9275.7|9302.7|9296.7|9304.7|9298.7|9266.7|9260.7|9458
1630656000000|2021-09-03 08:00:00|9301.9|9295.9|9313.9|9290.5|9319|9310.9|9294.9|9286.9|10680
1630659600000|2021-09-03 09:00:00|9313.8|9290.4|9287.9|9281.9|9314.5|9301.9|9279.4|9273.4|1461
1630663200000|2021-09-03 10:00:00|9288.4|9282.4|9291.9|9285.9|9301.4|9295.4|9287.9|9281.9|600
1630666800000|2021-09-03 11:00:00|9292.4|9286.4|9271.9|9265.9|9303.4|9297.4|9263.4|9257.4|900
1630670400000|2021-09-03 12:00:00|9271.4|9265.4|9296.9|9290.9|9314.9|9308.9|9263.9|9257.9|2865
1630674000000|2021-09-03 13:00:00|9297.4|9291.4|9308.4|9302.4|9310.4|9304.4|9270.9|9264.9|2456
1630677600000|2021-09-03 14:00:00|9308.9|9302.9|9319.9|9313.9|9320.4|9314.4|9300.4|9294.4|1608
1630681200000|2021-09-03 15:00:00|9318.9|9312.9|9301.9|9295.9|9320.9|9314.9|9296.9|9290.9|1816
1630684800000|2021-09-03 16:00:00|9300.9|9294.9|9312.9|9306.9|9315.9|9309.9|9298.9|9292.9|538
1630688400000|2021-09-03 17:00:00|9311.9|9305.9|9314.9|9308.9|9322.9|9316.9|9311.9|9305.9|468
1630692000000|2021-09-03 18:00:00|9313.9|9307.9|9330.3|9306.9|9330.3|9318.9|9306.9|9300.9|493
1630695600000|2021-09-03 19:00:00|9330.2|9306.8|9325.3|9301.9|9337.7|9314.3|9319.2|9295.8|0
1630699200000|2021-09-03 20:00:00|9324.6|9301.2|9323.5|9300.1|9325|9301.6|9322.5|9299.1|0
1630879200000|2021-09-05 22:00:00|9324|9300.6|9320.5|9297.1|9324.3|9300.9|9319.5|9296.1|0
1630882800000|2021-09-05 23:00:00|9320.4|9297|9315.8|9292.4|9321.3|9297.9|9315.4|9292|0
1630886400000|2021-09-06 00:00:00|9315.4|9292|9317.1|9293.7|9317.3|9293.9|9308|9284.6|0
1630890000000|2021-09-06 01:00:00|9316.9|9293.5|9336.9|9330.9|9383.9|9377.9|9236.9|9230.9|15976
1630893600000|2021-09-06 02:00:00|9333.9|9327.9|9334|9328|9378.9|9372.9|9312|9306|10542
1630897200000|2021-09-06 03:00:00|9335|9329|9336|9330|9360|9354|9327|9321|5170
1630900800000|2021-09-06 04:00:00|9346.7|9323.3|9346.5|9323.1|9349.4|9326|9346.3|9322.9|0
1630904400000|2021-09-06 05:00:00|9347|9323.6|9349|9343|9374|9368|9327|9321|5897
1630908000000|2021-09-06 06:00:00|9348|9342|9353|9347|9370|9364|9348|9342|3624
1630911600000|2021-09-06 07:00:00|9354|9348|9373|9367|9379|9373|9350|9344|6318
1630915200000|2021-09-06 08:00:00|9374|9368|9393.6|9370.2|9394.2|9370.8|9364|9354.7|7903
1630918800000|2021-09-06 09:00:00|9394.1|9370.7|9385.5|9379.5|9397.9|9380.5|9371|9365|1117
1630922400000|2021-09-06 10:00:00|9385|9379|9401|9395|9402.5|9396.5|9384.5|9378.5|1045
1630926000000|2021-09-06 11:00:00|9400.5|9394.5|9404.5|9398.5|9406.5|9400.5|9399.5|9393.5|432
1630929600000|2021-09-06 12:00:00|9405|9399|9396|9390|9406.5|9400.5|9394.5|9388.5|240
1630933200000|2021-09-06 13:00:00|9396.5|9390.5|9405.5|9399.5|9406|9400|9394.5|9388.5|191
1630936800000|2021-09-06 14:00:00|9406|9400|9400|9394|9407.5|9401.5|9396|9390|174
1630940400000|2021-09-06 15:00:00|9402|9396|9406|9400|9408|9402|9399|9393|569
1630944000000|2021-09-06 16:00:00|9405|9399|9397|9391|9407|9401|9397|9391|253
1630947600000|2021-09-06 17:00:00|9399|9393|9399|9393|9401|9395|9398|9392|29
1630951200000|2021-09-06 18:00:00|9401|9395|9411.6|9388.2|9411.6|9397|9394|9388|96
1630954800000|2021-09-06 19:00:00|9411.4|9388|9410.8|9387.4|9412.6|9389.2|9410.4|9387|0
1630958400000|2021-09-06 20:00:00|9410.7|9387.3|9410.7|9387.3|9410.8|9387.4|9410.7|9387.3|0
1630962000000|2021-09-06 21:00:00|9410.3|9386.9|9410.9|9387.5|9410.9|9387.5|9410.3|9386.9|0
1630965600000|2021-09-06 22:00:00|9408.7|9385.3|9403.9|9380.5|9409.1|9385.7|9403.9|9380.5|0
1630969200000|2021-09-06 23:00:00|9404.2|9380.8|9401.8|9378.4|9406.5|9383.1|9401.4|9378|0
1630972800000|2021-09-07 00:00:00|9401.4|9378|9400.3|9376.9|9406.4|9383|9399.6|9376.2|0
1630976400000|2021-09-07 01:00:00|9400.5|9377.1|9413|9407|9421|9415|9368|9362|10958
1630980000000|2021-09-07 02:00:00|9414|9408|9499|9493|9503|9497|9406|9400|12776
1630983600000|2021-09-07 03:00:00|9498|9492|9455.7|9449.7|9511.7|9505.7|9440.7|9434.7|6467
1630987200000|2021-09-07 04:00:00|9467.4|9444|9467|9443.6|9469.9|9446.5|9463.9|9440.5|1
1630990800000|2021-09-07 05:00:00|9467.5|9444.1|9490.7|9484.7|9498.7|9492.7|9452.7|9444.1|5902
1630994400000|2021-09-07 06:00:00|9492.7|9486.7|9467.7|9461.7|9513.7|9507.7|9465.7|9459.7|7970
1630998000000|2021-09-07 07:00:00|9469.7|9463.7|9479.7|9473.7|9486.7|9480.7|9467.7|9461.7|6028
1631001600000|2021-09-07 08:00:00|9478|9472|9454.9|9431.5|9478|9472|9435|9427.4|8987
1631005200000|2021-09-07 09:00:00|9454.8|9431.4|9439.5|9433.5|9455.6|9440.5|9425.5|9419.5|1311
1631008800000|2021-09-07 10:00:00|9440|9434|9443.5|9437.5|9445.5|9439.5|9435|9429|449
1631012400000|2021-09-07 11:00:00|9444|9438|9445|9439|9449|9443|9442.5|9436.5|283
1631016000000|2021-09-07 12:00:00|9445.5|9439.5|9443.5|9437.5|9450.5|9444.5|9439.5|9433.5|339
1631019600000|2021-09-07 13:00:00|9443|9437|9479.5|9473.5|9481.5|9475.5|9432.5|9426.5|4219
1631023200000|2021-09-07 14:00:00|9479|9473|9481|9475|9483.5|9477.5|9453.5|9447.5|2806
1631026800000|2021-09-07 15:00:00|9482|9476|9489|9483|9491|9485|9463|9457|1994
1631030400000|2021-09-07 16:00:00|9488|9482|9485|9479|9495|9489|9481|9475|1449
1631034000000|2021-09-07 17:00:00|9486|9480|9497|9491|9502|9496|9483|9477|531
1631037600000|2021-09-07 18:00:00|9496|9490|9509.3|9485.9|9509.3|9501|9495|9485.9|927
1631041200000|2021-09-07 19:00:00|9509.2|9485.8|9491.1|9467.7|9510.4|9487|9485.9|9462.5|0
1631044800000|2021-09-07 20:00:00|9491.9|9468.5|9488.8|9465.4|9491.9|9468.5|9485.5|9462.1|0
1631048400000|2021-09-07 21:00:00|9488.7|9465.3|9488.8|9465.4|9489.2|9465.8|9488.5|9465.1|0
1631052000000|2021-09-07 22:00:00|9488.7|9465.3|9489.3|9465.9|9491.5|9468.1|9488.2|9464.8|0
1631055600000|2021-09-07 23:00:00|9489.6|9466.2|9483.8|9460.4|9489.6|9466.2|9482.3|9458.9|0
1631059200000|2021-09-08 00:00:00|9484.2|9460.8|9500.5|9477.1|9501|9477.6|9483.4|9460|0
1631062800000|2021-09-08 01:00:00|9500.7|9477.3|9537.2|9531.2|9548|9542|9462|9456|12351
1631066400000|2021-09-08 02:00:00|9536.2|9530.2|9492.2|9486.2|9555.2|9549.2|9477.2|9471.2|13614
1631070000000|2021-09-08 03:00:00|9493.2|9487.2|9414.2|9408.2|9504.2|9498.2|9399.2|9393.2|8942
1631073600000|2021-09-08 04:00:00|9422.9|9399.5|9425.3|9401.9|9426.5|9403.1|9421.4|9398|0
1631077200000|2021-09-08 05:00:00|9418.2|9412.2|9454.2|9448.2|9460.2|9454.2|9413.2|9407.2|5576
1631080800000|2021-09-08 06:00:00|9455.2|9449.2|9450.2|9444.2|9455.2|9449.2|9432.2|9426.2|4656
1631084400000|2021-09-08 07:00:00|9449.2|9443.2|9427.2|9421.2|9450.2|9444.2|9405.2|9399.2|13436
1631088000000|2021-09-08 08:00:00|9422.1|9416.1|9457.8|9434.4|9469.6|9446.2|9413.1|9407.1|10986
1631091600000|2021-09-08 09:00:00|9457.3|9433.9|9464.1|9458.1|9467.1|9461.1|9441.1|9431.9|793
1631095200000|2021-09-08 10:00:00|9463.6|9457.6|9477.1|9471.1|9480.6|9474.6|9458.6|9452.6|875
1631098800000|2021-09-08 11:00:00|9476.6|9470.6|9474.1|9468.1|9483.1|9477.1|9473.6|9467.6|940
1631102400000|2021-09-08 12:00:00|9474.6|9468.6|9462.1|9456.1|9482.6|9476.6|9447.6|9441.6|2419
1631106000000|2021-09-08 13:00:00|9462.6|9456.6|9393.6|9387.6|9468.6|9462.6|9387.6|9381.6|4953
1631109600000|2021-09-08 14:00:00|9394.1|9388.1|9370.1|9364.1|9403.1|9397.1|9358.6|9352.6|4879
1631113200000|2021-09-08 15:00:00|9371.1|9365.1|9368.1|9362.1|9390.1|9384.1|9365.1|9359.1|3448
1631116800000|2021-09-08 16:00:00|9366.1|9360.1|9369.1|9363.1|9385.1|9379.1|9363.1|9357.1|1558
1631120400000|2021-09-08 17:00:00|9368.1|9362.1|9365.1|9359.1|9377.1|9371.1|9365.1|9359.1|804
1631124000000|2021-09-08 18:00:00|9366.1|9360.1|9382.5|9359.1|9382.5|9373.1|9365.1|9359.1|891
1631127600000|2021-09-08 19:00:00|9382.6|9359.2|9379.6|9356.2|9388.4|9365|9376.4|9353|0
1631131200000|2021-09-08 20:00:00|9378.5|9355.1|9376.6|9353.2|9378.8|9355.4|9375.6|9352.2|0
1631134800000|2021-09-08 21:00:00|9376.7|9353.3|9375.1|9351.7|9376.7|9353.3|9375.1|9351.7|0
1631138400000|2021-09-08 22:00:00|9375.8|9352.4|9368.8|9345.4|9376.9|9353.5|9368.1|9344.7|0
1631142000000|2021-09-08 23:00:00|9368.4|9345|9369.6|9346.2|9371.8|9348.4|9365.9|9342.5|0
1631145600000|2021-09-09 00:00:00|9369.9|9346.5|9356.2|9332.8|9373.2|9349.8|9354.4|9331|0
1631149200000|2021-09-09 01:00:00|9356|9332.6|9324.1|9318.1|9360.1|9354.1|9275.1|9269.1|14879
1631152800000|2021-09-09 02:00:00|9325.1|9319.1|9285.4|9279.4|9347.1|9341.1|9269.4|9263.4|10175
1631156400000|2021-09-09 03:00:00|9283.4|9277.4|9267.4|9261.4|9305.4|9299.4|9252.4|9246.4|7434
1631160000000|2021-09-09 04:00:00|9277.1|9253.7|9269.2|9245.8|9278.6|9255.2|9266.2|9242.8|0
1631163600000|2021-09-09 05:00:00|9269.7|9246.3|9220.4|9214.4|9269.7|9260.4|9210.4|9204.4|11185
1631167200000|2021-09-09 06:00:00|9219.4|9213.4|9202.4|9196.4|9248.4|9242.4|9201.4|9195.4|8394
1631170800000|2021-09-09 07:00:00|9203.4|9197.4|9180.4|9174.4|9230.4|9224.4|9157.4|9151.4|20115
1631174400000|2021-09-09 08:00:00|9179.6|9173.6|9178.2|9154.8|9202.6|9196.6|9169.6|9153.1|11976
1631178000000|2021-09-09 09:00:00|9178.7|9155.3|9195.6|9189.6|9202.1|9196.1|9164.6|9148.4|1417
1631181600000|2021-09-09 10:00:00|9195.1|9189.1|9177.1|9171.1|9197.1|9191.1|9172.1|9166.1|1525
1631185200000|2021-09-09 11:00:00|9177.6|9171.6|9216.1|9210.1|9217.6|9211.6|9177.6|9171.6|2686
1631188800000|2021-09-09 12:00:00|9217.1|9211.1|9215.6|9209.6|9222.1|9216.1|9198.6|9192.6|929
1631192400000|2021-09-09 13:00:00|9216.1|9210.1|9248.6|9242.6|9253.1|9247.1|9207.6|9201.6|3683
1631196000000|2021-09-09 14:00:00|9248.1|9242.1|9274.6|9268.6|9281.1|9275.1|9243.1|9237.1|3349
1631199600000|2021-09-09 15:00:00|9275.6|9269.6|9265.6|9259.6|9286.6|9280.6|9258.6|9252.6|3107
1631203200000|2021-09-09 16:00:00|9264.6|9258.6|9269.6|9263.6|9275.6|9269.6|9260.6|9254.6|596
1631206800000|2021-09-09 17:00:00|9268.6|9262.6|9243.6|9237.6|9275.6|9269.6|9232.6|9226.6|1061
1631210400000|2021-09-09 18:00:00|9244.6|9238.6|9264.6|9241.2|9264.7|9258.6|9234.6|9228.6|747
1631214000000|2021-09-09 19:00:00|9264.5|9241.1|9264.6|9241.2|9271.5|9248.1|9256.6|9233.2|0
1631217600000|2021-09-09 20:00:00|9265|9241.6|9261.1|9237.7|9267.8|9244.4|9255.7|9232.3|0
1631221200000|2021-09-09 21:00:00|9261.2|9237.8|9264.4|9241|9265.2|9241.8|9260.1|9236.7|0
1631224800000|2021-09-09 22:00:00|9262.3|9238.9|9256.9|9233.5|9264.6|9241.2|9252.9|9229.5|0
1631228400000|2021-09-09 23:00:00|9256.8|9233.4|9255|9231.6|9257.5|9234.1|9252|9228.6|0
1631232000000|2021-09-10 00:00:00|9255.3|9231.9|9258.6|9235.2|9266.3|9242.9|9254.6|9231.2|0
1631235600000|2021-09-10 01:00:00|9258.4|9235|9362.6|9356.6|9397.6|9391.6|9237.6|9231.6|22344
1631239200000|2021-09-10 02:00:00|9363.6|9357.6|9370.6|9364.6|9408.6|9402.6|9344.6|9338.6|16419
1631242800000|2021-09-10 03:00:00|9371.6|9365.6|9376.6|9370.6|9394.6|9388.6|9365.6|9359.6|8634
1631246400000|2021-09-10 04:00:00|9386.3|9362.9|9395.1|9371.7|9398.8|9375.4|9385.5|9362.1|0
1631250000000|2021-09-10 05:00:00|9394.5|9371.1|9363.6|9357.6|9396.6|9390.6|9363.6|9357.6|6985
1631253600000|2021-09-10 06:00:00|9364.6|9358.6|9347.6|9341.6|9374.6|9368.6|9339.6|9333.6|5451
1631257200000|2021-09-10 07:00:00|9346.6|9340.6|9385.6|9379.6|9391.6|9385.6|9343.6|9337.6|11770
1631260800000|2021-09-10 08:00:00|9384|9378|9404.9|9381.5|9405.7|9389|9373|9367|9885
1631264400000|2021-09-10 09:00:00|9404.4|9381|9379|9373|9405.5|9382.5|9376.5|9370.5|906
1631268000000|2021-09-10 10:00:00|9379.5|9373.5|9397.5|9391.5|9400|9394|9378.5|9372.5|637
1631271600000|2021-09-10 11:00:00|9396.5|9390.5|9390|9384|9400.5|9394.5|9386|9380|568
1631275200000|2021-09-10 12:00:00|9389.5|9383.5|9383|9377|9394.5|9388.5|9375.5|9369.5|686
1631278800000|2021-09-10 13:00:00|9383.5|9377.5|9379|9373|9393.5|9387.5|9366.5|9360.5|2253
1631282400000|2021-09-10 14:00:00|9379.5|9373.5|9318|9312|9380|9374|9296.5|9290.5|4525
1631286000000|2021-09-10 15:00:00|9319|9313|9330|9324|9331|9325|9302|9296|2407
1631289600000|2021-09-10 16:00:00|9328|9322|9326|9320|9338|9332|9326|9320|763
1631293200000|2021-09-10 17:00:00|9327|9321|9320|9314|9329|9323|9314|9308|755
1631296800000|2021-09-10 18:00:00|9321|9315|9313.2|9289.8|9324|9318|9301|9289.7|985
1631300400000|2021-09-10 19:00:00|9313|9289.6|9285.7|9262.3|9313.2|9289.8|9278.3|9254.9|0
1631304000000|2021-09-10 20:00:00|9285.3|9261.9|9288.9|9265.5|9293|9269.6|9283.5|9260.1|0
1631484000000|2021-09-12 22:00:00|9296.8|9273.4|9303.9|9280.5|9305.3|9281.9|9292|9268.6|0
1631487600000|2021-09-12 23:00:00|9304.2|9280.8|9313.4|9290|9314.8|9291.4|9302.4|9279|0
1631491200000|2021-09-13 00:00:00|9313.4|9290|9300.6|9277.2|9316.2|9292.8|9298|9274.6|0
1631494800000|2021-09-13 01:00:00|9300.3|9276.9|9217.1|9211.1|9313.6|9290.2|9200.1|9194.1|20787
1631498400000|2021-09-13 02:00:00|9216.1|9210.1|9210.1|9204.1|9262.1|9256.1|9197.1|9191.1|11525
1631502000000|2021-09-13 03:00:00|9209.1|9203.1|9211.1|9205.1|9238.1|9232.1|9196.1|9190.1|6659
1631505600000|2021-09-13 04:00:00|9216.5|9193.1|9213.5|9190.1|9219|9195.6|9212.1|9188.7|0
1631509200000|2021-09-13 05:00:00|9213.7|9190.3|9180.1|9174.1|9213.7|9204.1|9145.1|9139.1|11053
1631512800000|2021-09-13 06:00:00|9179.1|9173.1|9187.1|9181.1|9209.1|9203.1|9177.1|9171.1|8693
1631516400000|2021-09-13 07:00:00|9186.1|9180.1|9238.1|9232.1|9240.1|9234.1|9185.1|9179.1|10994
1631520000000|2021-09-13 08:00:00|9235.9|9229.9|9248.7|9225.3|9256.9|9250.9|9234.9|9219.6|8881
1631523600000|2021-09-13 09:00:00|9248.1|9224.7|9243.9|9237.9|9250.4|9244.4|9240.9|9222.3|486
1631527200000|2021-09-13 10:00:00|9244.4|9238.4|9255.4|9249.4|9261.4|9255.4|9244.4|9238.4|653
1631530800000|2021-09-13 11:00:00|9255.9|9249.9|9249.4|9243.4|9256.4|9250.4|9244.4|9238.4|397
1631534400000|2021-09-13 12:00:00|9248.9|9242.9|9253.4|9247.4|9255.4|9249.4|9245.9|9239.9|260
1631538000000|2021-09-13 13:00:00|9253.9|9247.9|9232.9|9226.9|9265.4|9259.4|9217.4|9211.4|2524
1631541600000|2021-09-13 14:00:00|9233.4|9227.4|9270.9|9264.9|9271.4|9265.4|9214.4|9208.4|2282
1631545200000|2021-09-13 15:00:00|9271.9|9265.9|9263.9|9257.9|9273.9|9267.9|9250.9|9244.9|1973
1631548800000|2021-09-13 16:00:00|9264.9|9258.9|9287.9|9281.9|9292.9|9286.9|9260.9|9254.9|1152
1631552400000|2021-09-13 17:00:00|9288.9|9282.9|9265.9|9259.9|9292.9|9286.9|9264.9|9258.9|628
1631556000000|2021-09-13 18:00:00|9267.9|9261.9|9276.9|9253.5|9277.1|9267.9|9252.9|9246.9|622
1631559600000|2021-09-13 19:00:00|9276.8|9253.4|9290.7|9267.3|9290.7|9267.3|9263.8|9240.4|0
1631563200000|2021-09-13 20:00:00|9290.4|9267|9300.1|9276.7|9301.3|9277.9|9289.6|9266.2|0
1631566800000|2021-09-13 21:00:00|9299.7|9276.3|9293.5|9270.1|9299.9|9276.5|9293.4|9270|0
1631570400000|2021-09-13 22:00:00|9292.7|9269.3|9295.7|9272.3|9297.7|9274.3|9290.4|9267|0
1631574000000|2021-09-13 23:00:00|9296|9272.6|9294|9270.6|9297.1|9273.7|9292.2|9268.8|0
1631577600000|2021-09-14 00:00:00|9293.6|9270.2|9293.8|9270.4|9297.3|9273.9|9288.1|9264.7|0
1631581200000|2021-09-14 01:00:00|9294.3|9270.9|9186|9180|9302.6|9286.9|9152.9|9146.9|15792
1631584800000|2021-09-14 02:00:00|9185|9179|9230|9224|9257|9251|9158|9152|13382
1631588400000|2021-09-14 03:00:00|9229|9223|9215|9209|9235|9229|9188|9182|6280
1631592000000|2021-09-14 04:00:00|9222.3|9198.9|9221.6|9198.2|9224|9200.6|9218.9|9195.5|0
1631595600000|2021-09-14 05:00:00|9221.8|9198.4|9138|9132|9221.8|9207|9138|9132|7546
1631599200000|2021-09-14 06:00:00|9137|9131|9054|9048|9137|9131|9029|9023|24672
1631602800000|2021-09-14 07:00:00|9055|9049|9087|9081|9089|9083|9051|9045|11872
1631606400000|2021-09-14 08:00:00|9088|9082|9091.2|9067.8|9095.8|9083|9071|9064.8|10705
1631610000000|2021-09-14 09:00:00|9091.5|9068.1|9042.5|9036.5|9096.5|9082.5|9042.5|9036.5|1886
1631613600000|2021-09-14 10:00:00|9042|9036|9053|9047|9056.5|9050.5|9038.5|9032.5|632
1631617200000|2021-09-14 11:00:00|9052.5|9046.5|9057|9051|9067|9061|9050.5|9044.5|834
1631620800000|2021-09-14 12:00:00|9056.5|9050.5|9073|9067|9090.5|9084.5|9041.5|9035.5|2098
1631624400000|2021-09-14 13:00:00|9073.5|9067.5|9046.5|9040.5|9088|9082|9044|9038|3022
1631628000000|2021-09-14 14:00:00|9047|9041|9043|9037|9061|9055|9034.5|9028.5|2430
1631631600000|2021-09-14 15:00:00|9042|9036|9070|9064|9072|9066|9038|9032|1848
1631635200000|2021-09-14 16:00:00|9069|9063|9072|9066|9075|9069|9064|9058|1259
1631638800000|2021-09-14 17:00:00|9071|9065|9065|9059|9076|9070|9050|9044|970
1631642400000|2021-09-14 18:00:00|9064|9058|9036.6|9013.2|9064|9058|9025|9013.2|1247
1631646000000|2021-09-14 19:00:00|9036.3|9012.9|9041.3|9017.9|9044.7|9021.3|9027.7|9004.3|1
1631649600000|2021-09-14 20:00:00|9040.9|9017.5|9038.2|9014.8|9044.8|9021.4|9037.9|9014.5|0
1631653200000|2021-09-14 21:00:00|9038.4|9015|9034.3|9010.9|9039.2|9015.8|9033.6|9010.2|0
1631656800000|2021-09-14 22:00:00|9035|9011.6|9036.9|9013.5|9039.1|9015.7|9033.8|9010.4|0
1631660400000|2021-09-14 23:00:00|9037.2|9013.8|9040.9|9017.5|9040.9|9017.5|9035.5|9012.1|0
1631664000000|2021-09-15 00:00:00|9040.5|9017.1|9034.8|9011.4|9046.9|9023.5|9032.9|9009.5|0
1631667600000|2021-09-15 01:00:00|9035|9011.6|9004|8998|9063|9057|8999|8993|13796
1631671200000|2021-09-15 02:00:00|9003|8997|9065|9059|9097|9091|8969|8963|16302
1631674800000|2021-09-15 03:00:00|9066|9060|9034|9028|9082|9076|9019|9013|8357
1631678400000|2021-09-15 04:00:00|9043.9|9020.5|9049.2|9025.8|9051|9027.6|9043.2|9019.8|1
1631682000000|2021-09-15 05:00:00|9049.4|9026|8966|8960|9049.4|9040|8957|8951|10452
1631685600000|2021-09-15 06:00:00|8967|8961|8947|8941|8978|8972|8917|8911|12601
1631689200000|2021-09-15 07:00:00|8946|8940|8939|8933|8965|8959|8931|8925|14038
1631692800000|2021-09-15 08:00:00|8937.1|8931.1|8956.3|8932.9|8963.2|8945.1|8931.1|8925.1|10021
1631696400000|2021-09-15 09:00:00|8955.7|8932.3|8957.6|8951.6|8959.1|8953.1|8945.6|8931.7|701
1631700000000|2021-09-15 10:00:00|8957.1|8951.1|8952.1|8946.1|8958.6|8952.6|8949.6|8943.6|581
1631703600000|2021-09-15 11:00:00|8951.6|8945.6|8947.1|8941.1|8958.6|8952.6|8941.6|8935.6|1023
1631707200000|2021-09-15 12:00:00|8947.6|8941.6|8944.1|8938.1|8951.6|8945.6|8935.1|8929.1|335
1631710800000|2021-09-15 13:00:00|8943.6|8937.6|8948.6|8942.6|8958.6|8952.6|8910.6|8904.6|3345
1631714400000|2021-09-15 14:00:00|8948.1|8942.1|8943.1|8937.1|8954.6|8948.6|8924.6|8918.6|3083
1631718000000|2021-09-15 15:00:00|8944.1|8938.1|8922.1|8916.1|8944.1|8938.1|8912.1|8906.1|2291
1631721600000|2021-09-15 16:00:00|8921.1|8915.1|8931.1|8925.1|8934.1|8928.1|8907.1|8901.1|1409
1631725200000|2021-09-15 17:00:00|8932.1|8926.1|8933.1|8927.1|8947.1|8941.1|8930.1|8924.1|861
1631728800000|2021-09-15 18:00:00|8935.1|8929.1|8971.3|8947.9|8971.3|8959.1|8935.1|8929.1|1532
1631732400000|2021-09-15 19:00:00|8971.4|8948|8989|8965.6|8994.2|8970.8|8971.2|8947.8|0
1631736000000|2021-09-15 20:00:00|8988.3|8964.9|8994.7|8971.3|8996.1|8972.7|8985.5|8962.1|0
1631739600000|2021-09-15 21:00:00|8994.6|8971.2|8994|8970.6|8994.9|8971.5|8992.5|8969.1|0
1631743200000|2021-09-15 22:00:00|8994.8|8971.4|8993.5|8970.1|8995.2|8971.8|8992.1|8968.7|0
1631746800000|2021-09-15 23:00:00|8993.2|8969.8|8991.9|8968.5|8993.2|8969.8|8989.8|8966.4|0
1631750400000|2021-09-16 00:00:00|8991.7|8968.3|8981.2|8957.8|8991.9|8968.5|8981.2|8957.8|0
1631754000000|2021-09-16 01:00:00|8981.3|8957.9|8868.1|8862.1|8991.7|8968.3|8858.1|8852.1|15526
1631757600000|2021-09-16 02:00:00|8866.1|8860.1|8837.1|8831.1|8891.1|8885.1|8781.1|8775.1|17544
1631761200000|2021-09-16 03:00:00|8836.1|8830.1|8756.1|8750.1|8839.1|8833.1|8750.1|8744.1|10628
1631764800000|2021-09-16 04:00:00|8760.6|8737.2|8761.8|8738.4|8765.7|8742.3|8754.5|8731.1|0
1631768400000|2021-09-16 05:00:00|8762.5|8739.1|8752.1|8746.1|8812.1|8806.1|8748.1|8739.1|13510
1631772000000|2021-09-16 06:00:00|8750.1|8744.1|8752.1|8746.1|8790.1|8784.1|8740.1|8734.1|10804
1631775600000|2021-09-16 07:00:00|8751.1|8745.1|8814.1|8808.1|8817.1|8811.1|8749.1|8743.1|14851
1631779200000|2021-09-16 08:00:00|8816.1|8810.1|8813.6|8790.2|8823.1|8817.1|8804.1|8790|11713
1631782800000|2021-09-16 09:00:00|8813.5|8790.1|8788.6|8782.6|8816.1|8810.1|8785.6|8779.6|1119
1631786400000|2021-09-16 10:00:00|8788.1|8782.1|8809.1|8803.1|8810.6|8804.6|8785.6|8779.6|1359
1631790000000|2021-09-16 11:00:00|8808.6|8802.6|8812.6|8806.6|8821.6|8815.6|8808.6|8802.6|462
1631793600000|2021-09-16 12:00:00|8811.6|8805.6|8813.1|8807.1|8816.6|8810.6|8796.6|8790.6|691
1631797200000|2021-09-16 13:00:00|8813.6|8807.6|8794.1|8788.1|8815.6|8809.6|8786.1|8780.1|2107
1631800800000|2021-09-16 14:00:00|8793.6|8787.6|8829.1|8823.1|8845.1|8839.1|8790.1|8784.1|3451
1631804400000|2021-09-16 15:00:00|8828.1|8822.1|8835.1|8829.1|8835.1|8829.1|8819.1|8813.1|2094
1631808000000|2021-09-16 16:00:00|8836.1|8830.1|8833.1|8827.1|8840.1|8834.1|8828.1|8822.1|838
1631811600000|2021-09-16 17:00:00|8832.1|8826.1|8841.1|8835.1|8844.1|8838.1|8823.1|8817.1|746
1631815200000|2021-09-16 18:00:00|8843.1|8837.1|8859.7|8836.3|8859.9|8848.1|8840.1|8834.1|752
1631818800000|2021-09-16 19:00:00|8859.8|8836.4|8854.4|8831|8868.4|8845|8849.2|8825.8|0
1631822400000|2021-09-16 20:00:00|8854.1|8830.7|8847.8|8824.4|8854.4|8831|8846.7|8823.3|0
1631826000000|2021-09-16 21:00:00|8848.2|8824.8|8850|8826.6|8850.3|8826.9|8846.2|8822.8|0
1631829600000|2021-09-16 22:00:00|8850.9|8827.5|8851.1|8827.7|8852.4|8829|8849.3|8825.9|0
1631833200000|2021-09-16 23:00:00|8851.4|8828|8848.4|8825|8852.1|8828.7|8843.5|8820.1|0
1631836800000|2021-09-17 00:00:00|8848.8|8825.4|8843.5|8820.1|8851|8827.6|8841.3|8817.9|0
1631840400000|2021-09-17 01:00:00|8844.1|8820.7|8858.2|8852.2|8871.2|8865.2|8734.2|8728.2|17679
1631844000000|2021-09-17 02:00:00|8856.2|8850.2|8905.2|8899.2|8919.2|8913.2|8841.2|8835.2|14977
1631847600000|2021-09-17 03:00:00|8906.2|8900.2|8897.2|8891.2|8925.2|8919.2|8881.2|8875.2|7077
1631851200000|2021-09-17 04:00:00|8903.7|8880.3|8906.9|8883.5|8908|8884.6|8902.8|8879.4|0
1631854800000|2021-09-17 05:00:00|8894.2|8888.2|8873.2|8867.2|8930.2|8924.2|8868.2|8862.2|7756
1631858400000|2021-09-17 06:00:00|8872.2|8866.2|8908.2|8902.2|8920.2|8914.2|8863.2|8857.2|6669
1631862000000|2021-09-17 07:00:00|8909.2|8903.2|8934.2|8928.2|8937.2|8931.2|8887.2|8881.2|12048
1631865600000|2021-09-17 08:00:00|8933.2|8927.2|8956.5|8933.1|8968.2|8962.2|8927.2|8921.2|18801
1631869200000|2021-09-17 09:00:00|8956.4|8933|8936.2|8930.2|8957|8942.7|8932.7|8912.4|1902
1631872800000|2021-09-17 10:00:00|8935.7|8929.7|8933.7|8927.7|8945.7|8939.7|8927.2|8921.2|1717
1631876400000|2021-09-17 11:00:00|8934.2|8928.2|8936.7|8930.7|8942.7|8936.7|8931.7|8925.7|728
1631880000000|2021-09-17 12:00:00|8937.2|8931.2|8952.2|8946.2|8954.7|8948.7|8936.7|8930.7|920
1631883600000|2021-09-17 13:00:00|8951.7|8945.7|8917.7|8911.7|8959.7|8953.7|8908.2|8902.2|2907
1631887200000|2021-09-17 14:00:00|8917.2|8911.2|8902.2|8896.2|8929.2|8923.2|8895.7|8889.7|3013
1631890800000|2021-09-17 15:00:00|8901.2|8895.2|8904.2|8898.2|8911.2|8905.2|8885.2|8879.2|2367
1631894400000|2021-09-17 16:00:00|8903.2|8897.2|8912.2|8906.2|8918.2|8912.2|8899.2|8893.2|1593
1631898000000|2021-09-17 17:00:00|8913.2|8907.2|8886.2|8880.2|8913.2|8907.2|8879.2|8873.2|1284
1631901600000|2021-09-17 18:00:00|8887.2|8881.2|8905|8881.6|8905.2|8898.2|8881.2|8875.2|886
1631905200000|2021-09-17 19:00:00|8905.1|8881.7|8921.4|8898|8930.7|8907.3|8905.1|8881.7|0
1631908800000|2021-09-17 20:00:00|8920|8896.6|8903.1|8879.7|8921.8|8898.4|8901.2|8877.8|0
1632088800000|2021-09-19 22:00:00|8911.6|8888.2|8912.1|8888.7|8912.9|8889.5|8899.5|8876.1|0
1632092400000|2021-09-19 23:00:00|8912.5|8889.1|8915.7|8892.3|8916.4|8893|8910.1|8886.7|0
1632096000000|2021-09-20 00:00:00|8916.1|8892.7|8911|8887.6|8920.4|8897|8909.4|8886|0
1632099600000|2021-09-20 01:00:00|8910.9|8887.5|8672.2|8666.2|8911|8887.6|8667.2|8661.2|20297
1632103200000|2021-09-20 02:00:00|8671.2|8665.2|8561.2|8555.2|8680.2|8674.2|8561.2|8555.2|21862
1632106800000|2021-09-20 03:00:00|8560.2|8554.2|8569.2|8563.2|8586.2|8580.2|8524.2|8518.2|15174
1632110400000|2021-09-20 04:00:00|8579.2|8555.8|8597.5|8574.1|8604.3|8580.9|8577.6|8554.2|1
1632114000000|2021-09-20 05:00:00|8598.3|8574.9|8659.2|8653.2|8662.2|8656.2|8551.2|8545.2|12300
1632117600000|2021-09-20 06:00:00|8657.2|8651.2|8627.2|8621.2|8661.2|8655.2|8586.2|8580.2|18539
1632121200000|2021-09-20 07:00:00|8625.2|8619.2|8644.2|8638.2|8653.2|8647.2|8618.2|8612.2|14659
1632124800000|2021-09-20 08:00:00|8643.2|8637.2|8650.8|8627.4|8663.9|8653.2|8629.2|8616.3|12116
1632128400000|2021-09-20 09:00:00|8651.2|8627.8|8608.2|8602.2|8655.7|8632.7|8601.7|8595.7|1367
1632132000000|2021-09-20 10:00:00|8607.7|8601.7|8610.7|8604.7|8627.7|8621.7|8607.2|8601.2|909
1632135600000|2021-09-20 11:00:00|8611.2|8605.2|8574.2|8568.2|8624.7|8618.7|8570.2|8564.2|1299
1632139200000|2021-09-20 12:00:00|8573.7|8567.7|8589.2|8583.2|8597.7|8591.7|8561.2|8555.2|1387
1632142800000|2021-09-20 13:00:00|8589.7|8583.7|8617.2|8611.2|8639.2|8633.2|8582.2|8576.2|4178
1632146400000|2021-09-20 14:00:00|8616.7|8610.7|8600.2|8594.2|8633.7|8627.7|8594.7|8588.7|4078
1632150000000|2021-09-20 15:00:00|8597.2|8591.2|8591.2|8585.2|8614.2|8608.2|8588.2|8582.2|3524
1632153600000|2021-09-20 16:00:00|8590.2|8584.2|8548.2|8542.2|8592.2|8586.2|8547.2|8541.2|2327
1632157200000|2021-09-20 17:00:00|8549.2|8543.2|8536.2|8530.2|8559.2|8553.2|8529.2|8523.2|1725
1632160800000|2021-09-20 18:00:00|8537.2|8531.2|8496.6|8473.2|8544.2|8538.2|8484.2|8473.1|2232
1632164400000|2021-09-20 19:00:00|8496.5|8473.1|8545.4|8522|8550.9|8527.5|8473.2|8449.8|0
1632168000000|2021-09-20 20:00:00|8544.7|8521.3|8539.8|8516.4|8548.6|8525.2|8529.2|8505.8|0
1632171600000|2021-09-20 21:00:00|8539.6|8516.2|8538.5|8515.1|8543.1|8519.7|8538.5|8515.1|0
1632175200000|2021-09-20 22:00:00|8537.9|8514.5|8544.3|8520.9|8548.1|8524.7|8537.9|8514.5|0
1632178800000|2021-09-20 23:00:00|8544.2|8520.8|8556.1|8532.7|8556.8|8533.4|8536.1|8512.7|0
1632182400000|2021-09-21 00:00:00|8556.4|8533|8571|8547.6|8585.1|8561.7|8551.3|8527.9|0
1632186000000|2021-09-21 01:00:00|8570.9|8547.5|8624.2|8618.2|8678.2|8672.2|8508.2|8502.2|24828
1632189600000|2021-09-21 02:00:00|8622.2|8616.2|8618.3|8612.3|8657.3|8651.3|8594.3|8588.3|22124
1632193200000|2021-09-21 03:00:00|8617.3|8611.3|8567.3|8561.3|8618.3|8612.3|8515.3|8509.3|10973
1632196800000|2021-09-21 04:00:00|8575.2|8551.8|8576.6|8553.2|8579.1|8555.7|8573.1|8549.7|0
1632200400000|2021-09-21 05:00:00|8577.3|8553.9|8575.3|8569.3|8593.3|8587.3|8525.3|8519.3|8917
1632204000000|2021-09-21 06:00:00|8574.3|8568.3|8606.3|8600.3|8614.3|8608.3|8572.3|8566.3|6508
1632207600000|2021-09-21 07:00:00|8605.3|8599.3|8660.3|8654.3|8686.3|8680.3|8594.3|8588.3|16039
1632211200000|2021-09-21 08:00:00|8659.3|8653.3|8641.2|8617.8|8667.2|8654.3|8620.3|8614.3|10238
1632214800000|2021-09-21 09:00:00|8641.4|8618|8643.8|8637.8|8651.8|8645.8|8630.3|8612.3|1460
1632218400000|2021-09-21 10:00:00|8644.3|8638.3|8632.8|8626.8|8648.3|8642.3|8629.8|8623.8|903
1632222000000|2021-09-21 11:00:00|8633.3|8627.3|8649.8|8643.8|8649.8|8643.8|8617.3|8611.3|1097
1632225600000|2021-09-21 12:00:00|8649.3|8643.3|8592.3|8586.3|8649.8|8643.8|8566.3|8560.3|2660
1632229200000|2021-09-21 13:00:00|8591.8|8585.8|8641.3|8635.3|8646.8|8640.8|8587.8|8581.8|5118
1632232800000|2021-09-21 14:00:00|8642.3|8636.3|8591.3|8585.3|8644.8|8638.8|8589.3|8583.3|2515
1632236400000|2021-09-21 15:00:00|8590.3|8584.3|8614.3|8608.3|8616.3|8610.3|8588.3|8582.3|1841
1632240000000|2021-09-21 16:00:00|8615.3|8609.3|8638.3|8632.3|8645.3|8639.3|8613.3|8607.3|2615
1632243600000|2021-09-21 17:00:00|8639.3|8633.3|8634.3|8628.3|8648.3|8642.3|8627.3|8621.3|1004
1632247200000|2021-09-21 18:00:00|8636.3|8630.3|8646.9|8623.5|8650.3|8644.3|8624.3|8618.3|965
1632250800000|2021-09-21 19:00:00|8647|8623.6|8622.5|8599.1|8663.4|8640|8617.3|8593.9|0
1632254400000|2021-09-21 20:00:00|8621.8|8598.4|8603.2|8579.8|8625.5|8602.1|8587.5|8564.1|0
1632258000000|2021-09-21 21:00:00|8603.4|8580|8602.6|8579.2|8607.2|8583.8|8602.4|8579|0
1632261600000|2021-09-21 22:00:00|8602.2|8578.8|8595.5|8572.1|8610.5|8587.1|8594.2|8570.8|0
1632265200000|2021-09-21 23:00:00|8596.2|8572.8|8588.8|8565.4|8603.2|8579.8|8587.6|8564.2|0
1632268800000|2021-09-22 00:00:00|8587.6|8564.2|8572.4|8549|8587.6|8564.2|8559.7|8536.3|0
1632272400000|2021-09-22 01:00:00|8572.1|8548.7|8657.1|8633.7|8693|8669.6|8564.2|8540.8|0
1632276000000|2021-09-22 02:00:00|8656.9|8633.5|8638|8614.6|8666.1|8642.7|8628.1|8604.7|0
1632279600000|2021-09-22 03:00:00|8637.8|8614.4|8629.2|8605.8|8646.2|8622.8|8624.1|8600.7|0
1632283200000|2021-09-22 04:00:00|8629.4|8606|8642.1|8618.7|8644.4|8621|8628|8604.6|0
1632286800000|2021-09-22 05:00:00|8640.7|8617.3|8669|8645.6|8679.2|8655.8|8639.6|8616.2|0
1632290400000|2021-09-22 06:00:00|8669.8|8646.4|8700.1|8676.7|8705|8681.6|8668.3|8644.9|0
1632294000000|2021-09-22 07:00:00|8701.7|8678.3|8671.7|8648.3|8717.7|8694.3|8667.4|8644|0
1632297600000|2021-09-22 08:00:00|8671.5|8648.1|8705.8|8682.4|8710.7|8687.3|8669|8645.6|0
1632301200000|2021-09-22 09:00:00|8706.1|8682.7|8686.4|8663|8712.5|8689.1|8677.7|8654.3|0
1632304800000|2021-09-22 10:00:00|8686.9|8663.5|8690.1|8666.7|8702.6|8679.2|8686.9|8663.5|0
1632308400000|2021-09-22 11:00:00|8689.1|8665.7|8697.8|8674.4|8700.2|8676.8|8686.2|8662.8|0
1632312000000|2021-09-22 12:00:00|8698.2|8674.8|8708.5|8685.1|8710.8|8687.4|8698.2|8674.8|0
1632315600000|2021-09-22 13:00:00|8708.8|8685.4|8770.3|8746.9|8780.1|8756.7|8694.7|8671.3|0
1632319200000|2021-09-22 14:00:00|8770.5|8747.1|8763.7|8740.3|8802.6|8779.2|8751.2|8727.8|0
1632322800000|2021-09-22 15:00:00|8764|8740.6|8794.3|8770.9|8810.3|8786.9|8759.3|8735.9|0
1632326400000|2021-09-22 16:00:00|8794.6|8771.2|8741.9|8718.5|8796.2|8772.8|8740.4|8717|0
1632330000000|2021-09-22 17:00:00|8741.7|8718.3|8726.7|8703.3|8741.9|8718.5|8723.1|8699.7|0
1632333600000|2021-09-22 18:00:00|8722.3|8698.9|8715.5|8692.1|8769.2|8745.8|8697.7|8674.3|0
1632337200000|2021-09-22 19:00:00|8715.7|8692.3|8717.6|8694.2|8747.6|8724.2|8706.4|8683|0
1632340800000|2021-09-22 20:00:00|8716.3|8692.9|8724.7|8701.3|8731.7|8708.3|8711.8|8688.4|0
1632344400000|2021-09-22 21:00:00|8724|8700.6|8752|8728.6|8752.8|8729.4|8723|8699.6|0
1632348000000|2021-09-22 22:00:00|8751.5|8728.1|8774.9|8751.5|8776.8|8753.4|8750.9|8727.5|0
1632351600000|2021-09-22 23:00:00|8775.5|8752.1|8779.4|8756|8785.3|8761.9|8769.7|8746.3|0
1632355200000|2021-09-23 00:00:00|8780|8756.6|8773.5|8750.1|8789.9|8766.5|8764.7|8741.3|0
1632358800000|2021-09-23 01:00:00|8773.8|8750.4|8846.4|8840.4|8929.3|8923.3|8748.3|8742.3|33075
1632362400000|2021-09-23 02:00:00|8844.4|8838.4|8773.4|8767.4|8875.4|8869.4|8771.4|8765.4|21781
1632366000000|2021-09-23 03:00:00|8772.4|8766.4|8728.4|8722.4|8785.4|8779.4|8723.4|8717.4|10847
1632369600000|2021-09-23 04:00:00|8739.7|8716.3|8745.6|8722.2|8746|8722.6|8738.1|8714.7|0
1632373200000|2021-09-23 05:00:00|8743.8|8720.4|8736.4|8730.4|8748.4|8742.4|8687.4|8681.4|16316
1632376800000|2021-09-23 06:00:00|8737.4|8731.4|8728.4|8722.4|8743.4|8737.4|8696.4|8690.4|10001
1632380400000|2021-09-23 07:00:00|8727.4|8721.4|8735.4|8729.4|8753.4|8747.4|8725.4|8719.4|15607
1632384000000|2021-09-23 08:00:00|8736.4|8730.4|8765.9|8742.5|8772.1|8752.4|8735.4|8729.4|12949
1632387600000|2021-09-23 09:00:00|8765.6|8742.2|8765.9|8759.9|8816.4|8810.4|8761.9|8740.1|5489
1632391200000|2021-09-23 10:00:00|8764.9|8758.9|8691.9|8685.9|8776.9|8770.9|8567.4|8561.4|4848
1632394800000|2021-09-23 11:00:00|8690.4|8684.4|8710.4|8704.4|8717.9|8711.9|8684.9|8678.9|1407
1632398400000|2021-09-23 12:00:00|8709.4|8703.4|8685.9|8679.9|8710.9|8704.9|8661.9|8655.9|1965
1632402000000|2021-09-23 13:00:00|8685.4|8679.4|8717.4|8711.4|8721.4|8715.4|8675.9|8669.9|3179
1632405600000|2021-09-23 14:00:00|8717.9|8711.9|8705.4|8699.4|8727.4|8721.4|8688.9|8682.9|2156
1632409200000|2021-09-23 15:00:00|8704.4|8698.4|8698.4|8692.4|8707.4|8701.4|8682.4|8676.4|1397
1632412800000|2021-09-23 16:00:00|8697.4|8691.4|8707.4|8701.4|8713.4|8707.4|8688.4|8682.4|1168
1632416400000|2021-09-23 17:00:00|8708.4|8702.4|8732.4|8726.4|8733.4|8727.4|8707.4|8701.4|829
1632420000000|2021-09-23 18:00:00|8731.4|8725.4|8735.9|8712.5|8735.9|8725.4|8717.4|8711.4|622
1632423600000|2021-09-23 19:00:00|8736.1|8712.7|8732.8|8709.4|8742.7|8719.3|8730.3|8706.9|0
1632427200000|2021-09-23 20:00:00|8733.5|8710.1|8736.5|8713.1|8745.2|8721.8|8728.3|8704.9|0
1632430800000|2021-09-23 21:00:00|8735.7|8712.3|8740.9|8717.5|8742.1|8718.7|8735.4|8712|0
1632434400000|2021-09-23 22:00:00|8739.1|8715.7|8747.2|8723.8|8749|8725.6|8739.1|8715.7|0
1632438000000|2021-09-23 23:00:00|8747.8|8724.4|8753.7|8730.3|8762.4|8739|8747.2|8723.8|0
1632441600000|2021-09-24 00:00:00|8754|8730.6|8753.2|8729.8|8777.4|8754|8752.5|8729.1|0
1632445200000|2021-09-24 01:00:00|8753.4|8730|8673.4|8667.4|8780.4|8774.4|8663.4|8657.4|16864
1632448800000|2021-09-24 02:00:00|8675.4|8669.4|8762.4|8756.4|8789.4|8783.4|8667.4|8661.4|17211
1632452400000|2021-09-24 03:00:00|8763.4|8757.4|8729.4|8723.4|8770.4|8764.4|8717.4|8711.4|13157
1632456000000|2021-09-24 04:00:00|8729.2|8705.8|8727.4|8704|8730.3|8706.9|8725.1|8701.7|1
1632459600000|2021-09-24 05:00:00|8727.8|8704.4|8725.4|8719.4|8736.4|8730.4|8696.4|8690.4|15065
1632463200000|2021-09-24 06:00:00|8724.4|8718.4|8623.4|8617.4|8729.4|8723.4|8620.4|8614.4|9861
1632466800000|2021-09-24 07:00:00|8625.4|8619.4|8606.4|8600.4|8640.4|8634.4|8567.4|8561.4|24016
1632470400000|2021-09-24 08:00:00|8607.4|8601.4|8648.6|8625.2|8648.9|8625.5|8600.4|8594.4|31615
1632474000000|2021-09-24 09:00:00|8648.9|8625.5|8586.4|8580.4|8648.9|8625.5|8585.4|8579.4|3258
1632477600000|2021-09-24 10:00:00|8585.9|8579.9|8574.4|8568.4|8617.9|8611.9|8563.4|8557.4|1896
1632481200000|2021-09-24 11:00:00|8574.9|8568.9|8532.4|8526.4|8575.4|8569.4|8531.9|8525.9|1785
1632484800000|2021-09-24 12:00:00|8531.9|8525.9|8548.4|8542.4|8552.4|8546.4|8527.9|8521.9|3687
1632488400000|2021-09-24 13:00:00|8547.9|8541.9|8552.4|8546.4|8575.4|8569.4|8540.4|8534.4|2286
1632492000000|2021-09-24 14:00:00|8552.9|8546.9|8551.4|8545.4|8559.9|8553.9|8525.9|8519.9|3876
1632495600000|2021-09-24 15:00:00|8550.4|8544.4|8559.4|8553.4|8562.4|8556.4|8542.4|8536.4|2394
1632499200000|2021-09-24 16:00:00|8558.4|8552.4|8555.4|8549.4|8568.4|8562.4|8553.4|8547.4|684
1632502800000|2021-09-24 17:00:00|8554.4|8548.4|8546.4|8540.4|8560.4|8554.4|8546.4|8540.4|607
1632506400000|2021-09-24 18:00:00|8547.4|8541.4|8568|8544.6|8568|8558.4|8542.4|8536.4|1056
1632510000000|2021-09-24 19:00:00|8567.8|8544.4|8553.7|8530.3|8567.8|8544.4|8553|8529.6|0
1632513600000|2021-09-24 20:00:00|8553|8529.6|8555.2|8531.8|8558.2|8534.8|8551.9|8528.5|0
1632693600000|2021-09-26 22:00:00|8563|8539.6|8576.5|8553.1|8579.4|8556|8561.8|8538.4|0
1632697200000|2021-09-26 23:00:00|8576.8|8553.4|8587.7|8564.3|8588.9|8565.5|8567.9|8544.5|0
1632700800000|2021-09-27 00:00:00|8588.3|8564.9|8618.2|8594.8|8619.9|8596.5|8583.9|8560.5|0
1632704400000|2021-09-27 01:00:00|8618.5|8595.1|8721.5|8715.5|8721.5|8715.5|8575.4|8569.4|45627
1632708000000|2021-09-27 02:00:00|8723.5|8717.5|8703.5|8697.5|8731.5|8725.5|8642.5|8636.5|30215
1632711600000|2021-09-27 03:00:00|8704.5|8698.5|8622.5|8616.5|8719.5|8713.5|8607.5|8601.5|30233
1632715200000|2021-09-27 04:00:00|8630|8606.6|8629.1|8605.7|8633|8609.6|8627.8|8604.4|14
1632718800000|2021-09-27 05:00:00|8629.9|8606.5|8650.5|8644.5|8656.5|8650.5|8600.5|8594.5|17203
1632722400000|2021-09-27 06:00:00|8652.5|8646.5|8589.5|8583.5|8665.5|8659.5|8586.5|8580.5|25862
1632726000000|2021-09-27 07:00:00|8588.5|8582.5|8587.5|8581.5|8601.5|8595.5|8560.5|8554.5|21587
1632729600000|2021-09-27 08:00:00|8589.5|8583.5|8585|8561.6|8589.5|8583.5|8562.9|8556.9|53503
1632733200000|2021-09-27 09:00:00|8584.7|8561.3|8573.9|8567.9|8596.6|8584.4|8569.4|8561.3|5252
1632736800000|2021-09-27 10:00:00|8572.9|8566.9|8562.4|8556.4|8587.4|8581.4|8562.4|8556.4|882
1632740400000|2021-09-27 11:00:00|8562.9|8556.9|8558.4|8552.4|8574.4|8568.4|8554.4|8548.4|3679
1632744000000|2021-09-27 12:00:00|8557.4|8551.4|8552.9|8546.9|8561.9|8555.9|8534.4|8528.4|4772
1632747600000|2021-09-27 13:00:00|8552.4|8546.4|8548.9|8542.9|8562.4|8556.4|8522.4|8516.4|3835
1632751200000|2021-09-27 14:00:00|8548.4|8542.4|8575.9|8569.9|8584.4|8578.4|8540.4|8534.4|1597
1632754800000|2021-09-27 15:00:00|8574.9|8568.9|8586.9|8580.9|8598.9|8592.9|8569.9|8563.9|1222
1632758400000|2021-09-27 16:00:00|8585.9|8579.9|8595.9|8589.9|8599.9|8593.9|8582.9|8576.9|1099
1632762000000|2021-09-27 17:00:00|8594.9|8588.9|8618.9|8612.9|8624.9|8618.9|8594.9|8588.9|1594
1632765600000|2021-09-27 18:00:00|8619.9|8613.9|8618.3|8594.9|8621.9|8615.9|8607.9|8594.9|683
1632769200000|2021-09-27 19:00:00|8618.2|8594.8|8629.9|8606.5|8640|8616.6|8617.8|8594.4|0
1632772800000|2021-09-27 20:00:00|8629.2|8605.8|8619.9|8596.5|8629.2|8605.8|8617.2|8593.8|0
1632776400000|2021-09-27 21:00:00|8620.2|8596.8|8619.5|8596.1|8621.6|8598.2|8617.8|8594.4|0
1632780000000|2021-09-27 22:00:00|8620.5|8597.1|8609|8585.6|8625.9|8602.5|8608.3|8584.9|0
1632783600000|2021-09-27 23:00:00|8609.6|8586.2|8619.7|8596.3|8627.9|8604.5|8609.6|8586.2|0
1632787200000|2021-09-28 00:00:00|8620.4|8597|8603.1|8579.7|8624.2|8600.8|8595.7|8572.3|0
1632790800000|2021-09-28 01:00:00|8603.4|8580|8689.9|8683.9|8721.9|8715.9|8582.9|8574.1|31681
1632794400000|2021-09-28 02:00:00|8690.9|8684.9|8773.9|8767.9|8782.9|8776.9|8690.9|8684.9|30603
1632798000000|2021-09-28 03:00:00|8776.9|8770.9|8756.9|8750.9|8803.9|8797.9|8755.9|8749.9|15099
1632801600000|2021-09-28 04:00:00|8765.3|8741.9|8772.1|8748.7|8774.2|8750.8|8762.7|8739.3|0
1632805200000|2021-09-28 05:00:00|8774.4|8751|8787.9|8781.9|8787.9|8781.9|8748.9|8742.9|18626
1632808800000|2021-09-28 06:00:00|8788.9|8782.9|8758.9|8752.9|8801.9|8795.9|8738.9|8732.9|14715
1632812400000|2021-09-28 07:00:00|8759.9|8753.9|8731.9|8725.9|8772.9|8766.9|8698.9|8692.9|20533
1632816000000|2021-09-28 08:00:00|8730.9|8724.9|8741.5|8718.1|8744.1|8724.9|8685.9|8679.9|21933
1632819600000|2021-09-28 09:00:00|8742|8718.6|8678.9|8672.9|8742.3|8718.9|8677.9|8671.9|1647
1632823200000|2021-09-28 10:00:00|8678.4|8672.4|8675.9|8669.9|8687.4|8681.4|8667.4|8661.4|1954
1632826800000|2021-09-28 11:00:00|8676.4|8670.4|8691.4|8685.4|8691.4|8685.4|8662.9|8656.9|3943
1632830400000|2021-09-28 12:00:00|8690.4|8684.4|8677.9|8671.9|8690.4|8684.4|8673.4|8667.4|1568
1632834000000|2021-09-28 13:00:00|8678.4|8672.4|8654.9|8648.9|8695.9|8689.9|8644.4|8638.4|2622
1632837600000|2021-09-28 14:00:00|8655.4|8649.4|8639.9|8633.9|8655.4|8649.4|8622.4|8616.4|3287
1632841200000|2021-09-28 15:00:00|8638.9|8632.9|8615.9|8609.9|8646.9|8640.9|8603.9|8597.9|3023
1632844800000|2021-09-28 16:00:00|8613.9|8607.9|8607.9|8601.9|8629.9|8623.9|8605.9|8599.9|1087
1632848400000|2021-09-28 17:00:00|8609.9|8603.9|8617.9|8611.9|8630.9|8624.9|8604.9|8598.9|1127
1632852000000|2021-09-28 18:00:00|8616.9|8610.9|8652.6|8629.2|8652.7|8642.9|8605.9|8599.9|1162
1632855600000|2021-09-28 19:00:00|8652.3|8628.9|8632.5|8609.1|8661.1|8637.7|8619.8|8596.4|0
1632859200000|2021-09-28 20:00:00|8633.1|8609.7|8634.3|8610.9|8646|8622.6|8624|8600.6|0
1632862800000|2021-09-28 21:00:00|8634.2|8610.8|8634.4|8611|8637.9|8614.5|8632.4|8609|0
1632866400000|2021-09-28 22:00:00|8639.8|8616.4|8646|8622.6|8649.7|8626.3|8634.3|8610.9|0
1632870000000|2021-09-28 23:00:00|8646.7|8623.3|8662.2|8638.8|8662.8|8639.4|8630.9|8607.5|0
1632873600000|2021-09-29 00:00:00|8661.6|8638.2|8650.4|8627|8676.6|8653.2|8645.9|8622.5|0
1632877200000|2021-09-29 01:00:00|8650.2|8626.8|8616.2|8610.2|8655.5|8645.9|8529.9|8523.9|24507
1632880800000|2021-09-29 02:00:00|8618.2|8612.2|8648.2|8642.2|8698.2|8692.2|8597.2|8591.2|13039
1632884400000|2021-09-29 03:00:00|8649.2|8643.2|8669.2|8663.2|8682.2|8676.2|8619.2|8613.2|10988
1632888000000|2021-09-29 04:00:00|8674|8650.6|8690.5|8667.1|8692.2|8668.8|8667.2|8643.8|2
1632891600000|2021-09-29 05:00:00|8691.3|8667.9|8747.2|8741.2|8770.2|8764.2|8652.2|8646.2|13040
1632895200000|2021-09-29 06:00:00|8750.2|8744.2|8766.2|8760.2|8782.2|8776.2|8739.2|8733.2|8594
1632898800000|2021-09-29 07:00:00|8768.2|8762.2|8768.2|8762.2|8784.2|8778.2|8718.2|8712.2|10418
1632902400000|2021-09-29 08:00:00|8767.2|8761.2|8760.6|8737.2|8783.2|8777.2|8731.2|8721.1|7513
1632906000000|2021-09-29 09:00:00|8760.3|8736.9|8733.7|8727.7|8769.5|8746.1|8730.7|8724.7|1816
1632909600000|2021-09-29 10:00:00|8734.7|8728.7|8737.7|8731.7|8746.2|8740.2|8731.7|8725.7|829
1632913200000|2021-09-29 11:00:00|8738.2|8732.2|8738.7|8732.7|8741.7|8735.7|8726.7|8720.7|437
1632916800000|2021-09-29 12:00:00|8737.7|8731.7|8725.7|8719.7|8745.7|8739.7|8719.7|8713.7|688
1632920400000|2021-09-29 13:00:00|8726.2|8720.2|8729.2|8723.2|8737.7|8731.7|8702.7|8696.7|2446
1632924000000|2021-09-29 14:00:00|8729.7|8723.7|8716.2|8710.2|8735.7|8729.7|8707.7|8701.7|1949
1632927600000|2021-09-29 15:00:00|8718.2|8712.2|8681.2|8675.2|8720.2|8714.2|8671.2|8665.2|2447
1632931200000|2021-09-29 16:00:00|8682.2|8676.2|8666.2|8660.2|8688.2|8682.2|8658.2|8652.2|1369
1632934800000|2021-09-29 17:00:00|8668.2|8662.2|8667.2|8661.2|8673.2|8667.2|8655.2|8649.2|659
1632938400000|2021-09-29 18:00:00|8666.2|8660.2|8697.8|8674.4|8697.8|8684.2|8660.2|8654.2|709
1632942000000|2021-09-29 19:00:00|8697.9|8674.5|8661.2|8637.8|8698.7|8675.3|8650.5|8627.1|0
1632945600000|2021-09-29 20:00:00|8660.5|8637.1|8676.5|8653.1|8681.9|8658.5|8658.6|8635.2|0
1632949200000|2021-09-29 21:00:00|8675.8|8652.4|8680|8656.6|8680.9|8657.5|8674.6|8651.2|0
1632952800000|2021-09-29 22:00:00|8680.6|8657.2|8683.3|8659.9|8687.2|8663.8|8673.6|8650.2|0
1632956400000|2021-09-29 23:00:00|8683.6|8660.2|8698|8674.6|8702.5|8679.1|8681.1|8657.7|0
1632960000000|2021-09-30 00:00:00|8697.4|8674|8711.8|8688.4|8715.7|8692.3|8694.1|8670.7|0
1632963600000|2021-09-30 01:00:00|8712.1|8688.7|8690.2|8684.2|8712.1|8703.2|8609.2|8603.2|20796
1632967200000|2021-09-30 02:00:00|8689.2|8683.2|8664.1|8658.1|8695.2|8689.2|8618.1|8612.1|13798
1632970800000|2021-09-30 03:00:00|8663.1|8657.1|8667.1|8661.1|8674.1|8668.1|8636.1|8630.1|6036
1632974400000|2021-09-30 04:00:00|8674.5|8651.1|8680.3|8656.9|8682|8658.6|8672.7|8649.3|0
1632978000000|2021-09-30 05:00:00|8679.8|8656.4|8711.1|8705.1|8716.1|8710.1|8666.1|8656.1|8724
1632981600000|2021-09-30 06:00:00|8710.1|8704.1|8735.1|8729.1|8770.1|8764.1|8709.1|8703.1|11192
1632985200000|2021-09-30 07:00:00|8736.1|8730.1|8710.1|8704.1|8740.1|8734.1|8704.1|8698.1|10019
1632988800000|2021-09-30 08:00:00|8711.1|8705.1|8738|8714.6|8738.7|8732.1|8711.1|8702.3|13204
1632992400000|2021-09-30 09:00:00|8738.3|8714.9|8715.1|8709.1|8743.3|8727.6|8711.1|8705.1|715
1632996000000|2021-09-30 10:00:00|8714.1|8708.1|8706.1|8700.1|8719.1|8713.1|8699.6|8693.6|613
1632999600000|2021-09-30 11:00:00|8706.6|8700.6|8714.1|8708.1|8720.6|8714.6|8701.1|8695.1|470
1633003200000|2021-09-30 12:00:00|8713.6|8707.6|8719.6|8713.6|8726.1|8720.1|8709.6|8703.6|884
1633006800000|2021-09-30 13:00:00|8720.1|8714.1|8749.6|8743.6|8773.6|8767.6|8706.6|8700.6|3733
1633010400000|2021-09-30 14:00:00|8749.1|8743.1|8715.1|8709.1|8752.1|8746.1|8710.1|8704.1|2266
1633014000000|2021-09-30 15:00:00|8714.1|8708.1|8723.1|8717.1|8763.1|8757.1|8712.1|8706.1|2861
1633017600000|2021-09-30 16:00:00|8722.1|8716.1|8709.1|8703.1|8729.1|8723.1|8697.1|8691.1|2198
1633021200000|2021-09-30 17:00:00|8710.1|8704.1|8724.1|8718.1|8736.1|8730.1|8707.1|8701.1|1342
1633024800000|2021-09-30 18:00:00|8725.1|8719.1|8756.6|8733.2|8756.6|8748.1|8725.1|8719.1|1287
1633028400000|2021-09-30 19:00:00|8756.7|8733.3|8711.1|8687.7|8764.8|8741.4|8709.5|8686.1|0
1633032000000|2021-09-30 20:00:00|8710.7|8687.3|8716.1|8692.7|8727.5|8704.1|8710.7|8687.3|0
1633035600000|2021-09-30 21:00:00|8716.2|8692.8|8718.8|8695.4|8719.7|8696.3|8715.8|8692.4|0
1633039200000|2021-09-30 22:00:00|8720.8|8697.4|8723.6|8700.2|8727.1|8703.7|8715.3|8691.9|0
1633042800000|2021-09-30 23:00:00|8723.8|8700.4|8736.7|8713.3|8740.9|8717.5|8723.6|8700.2|0
1633046400000|2021-10-01 00:00:00|8735.3|8711.9|8722.4|8699|8745.9|8722.5|8722.1|8698.7|0
1633050000000|2021-10-01 01:00:00|8722.6|8699.2|8675|8651.6|8725.4|8702|8661.4|8638|0
1633053600000|2021-10-01 02:00:00|8675.1|8651.7|8674.5|8651.1|8683|8659.6|8669|8645.6|0
1633057200000|2021-10-01 03:00:00|8675.3|8651.9|8670.9|8647.5|8686.1|8662.7|8670.1|8646.7|0
1633060800000|2021-10-01 04:00:00|8671.1|8647.7|8676.1|8652.7|8680.1|8656.7|8667.5|8644.1|0
1633064400000|2021-10-01 05:00:00|8676.8|8653.4|8688.9|8665.5|8689.4|8666|8669.7|8646.3|0
1633068000000|2021-10-01 06:00:00|8689.2|8665.8|8663|8639.6|8701|8677.6|8647.8|8624.4|0
1633071600000|2021-10-01 07:00:00|8663.2|8639.8|8692.5|8669.1|8711.8|8688.4|8638.4|8615|0
1633075200000|2021-10-01 08:00:00|8692|8668.6|8692.6|8669.2|8698.2|8674.8|8660.3|8636.9|0
1633078800000|2021-10-01 09:00:00|8692.8|8669.4|8690.4|8667|8708.3|8684.9|8681.4|8658|0
1633082400000|2021-10-01 10:00:00|8690.2|8666.8|8705.8|8682.4|8708.9|8685.5|8688|8664.6|0
1633086000000|2021-10-01 11:00:00|8705.9|8682.5|8754.5|8731.1|8767.2|8743.8|8705.6|8682.2|0
1633089600000|2021-10-01 12:00:00|8754.8|8731.4|8745.1|8721.7|8773.1|8749.7|8742.9|8719.5|0
1633093200000|2021-10-01 13:00:00|8745.5|8722.1|8702.8|8679.4|8769.4|8746|8691.5|8668.1|0
1633096800000|2021-10-01 14:00:00|8702.7|8679.3|8667.8|8644.4|8718|8694.6|8648|8624.6|0
1633100400000|2021-10-01 15:00:00|8667.6|8644.2|8695.5|8672.1|8712.7|8689.3|8655.9|8632.5|0
1633104000000|2021-10-01 16:00:00|8695.7|8672.3|8684.6|8661.2|8701.6|8678.2|8678.5|8655.1|0
1633107600000|2021-10-01 17:00:00|8684.7|8661.3|8703.8|8680.4|8706.9|8683.5|8678.5|8655.1|0
1633111200000|2021-10-01 18:00:00|8703.7|8680.3|8705.5|8682.1|8714.2|8690.8|8695.4|8672|0
1633114800000|2021-10-01 19:00:00|8705.6|8682.2|8711|8687.6|8721.8|8698.4|8700.9|8677.5|0
1633118400000|2021-10-01 20:00:00|8713|8689.6|8711.2|8687.8|8720.6|8697.2|8704.4|8681|0
1633298400000|2021-10-03 22:00:00|8716.6|8693.2|8744.8|8721.4|8746.8|8723.4|8705.4|8682|0
1633302000000|2021-10-03 23:00:00|8745.2|8721.8|8741.2|8717.8|8746.8|8723.4|8738.8|8715.4|0
1633305600000|2021-10-04 00:00:00|8740.4|8717|8705.2|8681.8|8742|8718.6|8697.2|8673.8|0
1633309200000|2021-10-04 01:00:00|8705|8681.6|8542.1|8536.1|8705.2|8681.8|8510.1|8504.1|23085
1633312800000|2021-10-04 02:00:00|8541.1|8535.1|8555.2|8549.2|8576.2|8570.2|8466.2|8460.2|23263
1633316400000|2021-10-04 03:00:00|8556.2|8550.2|8505.2|8499.2|8559.2|8553.2|8498.2|8492.2|8872
1633320000000|2021-10-04 04:00:00|8516.6|8493.2|8541.1|8517.7|8542.8|8519.4|8508.6|8485.2|1
1633323600000|2021-10-04 05:00:00|8539.6|8516.2|8521.2|8515.2|8555.2|8549.2|8510.2|8504.2|9499
1633327200000|2021-10-04 06:00:00|8520.2|8514.2|8523.2|8517.2|8531.2|8525.2|8477.2|8471.2|9348
1633330800000|2021-10-04 07:00:00|8524.2|8518.2|8515.2|8509.2|8524.2|8518.2|8484.2|8478.2|13110
1633334400000|2021-10-04 08:00:00|8516.2|8510.2|8533.2|8509.8|8535.2|8529.2|8501.5|8478.1|9433
1633338000000|2021-10-04 09:00:00|8533.4|8510|8544.2|8538.2|8556.7|8550.7|8523.2|8506.8|2790
1633341600000|2021-10-04 10:00:00|8543.7|8537.7|8555.7|8549.7|8558.2|8552.2|8539.7|8533.7|890
1633345200000|2021-10-04 11:00:00|8556.2|8550.2|8545.7|8539.7|8563.7|8557.7|8538.2|8532.2|991
1633348800000|2021-10-04 12:00:00|8547.2|8541.2|8556.7|8550.7|8561.7|8555.7|8544.2|8538.2|758
1633352400000|2021-10-04 13:00:00|8557.2|8551.2|8511.7|8505.7|8557.2|8551.2|8497.7|8491.7|3221
1633356000000|2021-10-04 14:00:00|8509.2|8503.2|8447.2|8441.2|8512.2|8506.2|8438.7|8432.7|3113
1633359600000|2021-10-04 15:00:00|8446.2|8440.2|8457.2|8451.2|8458.2|8452.2|8432.2|8426.2|2447
1633363200000|2021-10-04 16:00:00|8458.2|8452.2|8486.2|8480.2|8493.2|8487.2|8449.2|8443.2|2412
1633366800000|2021-10-04 17:00:00|8485.2|8479.2|8497.2|8491.2|8506.2|8500.2|8474.2|8468.2|1161
1633370400000|2021-10-04 18:00:00|8499.2|8493.2|8521.1|8497.7|8521.2|8509.2|8498.2|8492.2|918
1633374000000|2021-10-04 19:00:00|8521.2|8497.8|8507.2|8483.8|8527.6|8504.2|8493.4|8470|0
1633377600000|2021-10-04 20:00:00|8506.8|8483.4|8510.1|8486.7|8513.4|8490|8503.6|8480.2|0
1633381200000|2021-10-04 21:00:00|8509.5|8486.1|8509.2|8485.8|8510.3|8486.9|8508.2|8484.8|0
1633384800000|2021-10-04 22:00:00|8512.2|8488.8|8517.6|8494.2|8519.7|8496.3|8509.5|8486.1|0
1633388400000|2021-10-04 23:00:00|8518|8494.6|8509.8|8486.4|8519.2|8495.8|8503.5|8480.1|0
1633392000000|2021-10-05 00:00:00|8510.2|8486.8|8495.6|8472.2|8513.1|8489.7|8476.1|8452.7|0
1633395600000|2021-10-05 01:00:00|8495.1|8471.7|8423.2|8417.2|8512.7|8489.3|8365.2|8359.2|18047
1633399200000|2021-10-05 02:00:00|8424.2|8418.2|8515.2|8509.2|8527.2|8521.2|8416.2|8410.2|14540
1633402800000|2021-10-05 03:00:00|8518.2|8512.2|8537.2|8531.2|8551.2|8545.2|8505.2|8499.2|8116
1633406400000|2021-10-05 04:00:00|8543|8519.6|8537.8|8514.4|8543.5|8520.1|8525.6|8502.2|0
1633410000000|2021-10-05 05:00:00|8537.3|8513.9|8495.2|8489.2|8537.3|8526.2|8483.2|8477.2|5634
1633413600000|2021-10-05 06:00:00|8496.2|8490.2|8517.2|8511.2|8524.2|8518.2|8483.2|8477.2|6171
1633417200000|2021-10-05 07:00:00|8516.2|8510.2|8525.2|8519.2|8552.2|8546.2|8511.2|8505.2|9024
1633420800000|2021-10-05 08:00:00|8526.2|8520.2|8528.6|8505.2|8528.6|8521.2|8490.2|8484.2|7327
1633424400000|2021-10-05 09:00:00|8529.1|8505.7|8511.2|8505.2|8536.7|8514.7|8502.2|8496.2|1590
1633428000000|2021-10-05 10:00:00|8511.7|8505.7|8495.2|8489.2|8512.7|8506.7|8487.2|8481.2|1222
1633431600000|2021-10-05 11:00:00|8495.7|8489.7|8506.2|8500.2|8515.7|8509.7|8493.7|8487.7|870
1633435200000|2021-10-05 12:00:00|8504.2|8498.2|8513.2|8507.2|8514.7|8508.7|8497.7|8491.7|720
1633438800000|2021-10-05 13:00:00|8513.7|8507.7|8536.2|8530.2|8543.2|8537.2|8497.7|8491.7|3775
1633442400000|2021-10-05 14:00:00|8536.7|8530.7|8573.2|8567.2|8574.2|8568.2|8535.7|8529.7|3295
1633446000000|2021-10-05 15:00:00|8572.2|8566.2|8577.2|8571.2|8585.2|8579.2|8566.2|8560.2|2106
1633449600000|2021-10-05 16:00:00|8579.2|8573.2|8579.2|8573.2|8587.2|8581.2|8568.2|8562.2|633
1633453200000|2021-10-05 17:00:00|8577.2|8571.2|8592.2|8586.2|8592.2|8586.2|8575.2|8569.2|630
1633456800000|2021-10-05 18:00:00|8591.2|8585.2|8602.5|8579.1|8602.6|8591.2|8587.2|8579.1|660
1633460400000|2021-10-05 19:00:00|8602.6|8579.2|8576.4|8553|8603.5|8580.1|8573.8|8550.4|0
1633464000000|2021-10-05 20:00:00|8576|8552.6|8578.8|8555.4|8580.4|8557|8571.4|8548|0
1633467600000|2021-10-05 21:00:00|8578.4|8555|8577.4|8554|8578.9|8555.5|8577.2|8553.8|0
1633471200000|2021-10-05 22:00:00|8576.6|8553.2|8582.1|8558.7|8583.9|8560.5|8575.4|8552|0
1633474800000|2021-10-05 23:00:00|8582.3|8558.9|8566.3|8542.9|8582.5|8559.1|8564.7|8541.3|0
1633478400000|2021-10-06 00:00:00|8566.7|8543.3|8579.2|8555.8|8586.3|8562.9|8564.7|8541.3|0
1633482000000|2021-10-06 01:00:00|8579.3|8555.9|8407.2|8401.2|8582.4|8559|8371.2|8365.2|20568
1633485600000|2021-10-06 02:00:00|8406.2|8400.2|8408.3|8402.3|8430.2|8424.2|8363.2|8357.2|12321
1633489200000|2021-10-06 03:00:00|8406.3|8400.3|8437.3|8431.3|8440.3|8434.3|8380.3|8374.3|6919
1633492800000|2021-10-06 04:00:00|8445.2|8421.8|8435.7|8412.3|8448.1|8424.7|8413.3|8389.9|0
1633496400000|2021-10-06 05:00:00|8436.9|8413.5|8427.3|8421.3|8483.3|8477.3|8418.3|8412.3|8447
1633500000000|2021-10-06 06:00:00|8426.3|8420.3|8439.3|8433.3|8449.3|8443.3|8410.3|8404.3|7572
1633503600000|2021-10-06 07:00:00|8440.3|8434.3|8422.3|8416.3|8441.3|8435.3|8397.3|8391.3|12078
1633507200000|2021-10-06 08:00:00|8421.3|8415.3|8420.7|8397.3|8441.2|8422.3|8394.3|8388.3|10335
1633510800000|2021-10-06 09:00:00|8420.5|8397.1|8381.3|8375.3|8421.5|8398.1|8367.8|8361.8|1477
1633514400000|2021-10-06 10:00:00|8381.8|8375.8|8388.3|8382.3|8393.3|8387.3|8375.3|8369.3|527
1633518000000|2021-10-06 11:00:00|8389.3|8383.3|8411.3|8405.3|8413.3|8407.3|8386.3|8380.3|1245
1633521600000|2021-10-06 12:00:00|8410.8|8404.8|8417.3|8411.3|8434.8|8428.8|8403.8|8397.8|1299
1633525200000|2021-10-06 13:00:00|8417.8|8411.8|8429.3|8423.3|8458.8|8452.8|8403.8|8397.8|2963
1633528800000|2021-10-06 14:00:00|8428.3|8422.3|8463.3|8457.3|8470.8|8464.8|8407.3|8401.3|2153
1633532400000|2021-10-06 15:00:00|8465.3|8459.3|8473.3|8467.3|8475.3|8469.3|8441.3|8435.3|1604
1633536000000|2021-10-06 16:00:00|8474.3|8468.3|8445.3|8439.3|8475.3|8469.3|8426.3|8420.3|1807
1633539600000|2021-10-06 17:00:00|8446.3|8440.3|8473.3|8467.3|8479.3|8473.3|8433.3|8427.3|877
1633543200000|2021-10-06 18:00:00|8476.3|8470.3|8494.3|8488.3|8499.3|8493.3|8466.3|8460.3|882
1633546800000|2021-10-06 19:00:00|8496.5|8473.1|8506.3|8482.9|8509.1|8485.7|8492.4|8469|0
1633550400000|2021-10-06 20:00:00|8506.7|8483.3|8518.8|8495.4|8522.6|8499.2|8500.9|8477.5|0
1633554000000|2021-10-06 21:00:00|8518.6|8495.2|8520.3|8496.9|8520.5|8497.1|8516.8|8493.4|0
1633557600000|2021-10-06 22:00:00|8519.6|8496.2|8531.3|8507.9|8534.1|8510.7|8519.6|8496.2|0
1633561200000|2021-10-06 23:00:00|8531.7|8508.3|8529.7|8506.3|8540.3|8516.9|8525.7|8502.3|0
1633564800000|2021-10-07 00:00:00|8529.5|8506.1|8527|8503.6|8542.9|8519.5|8524.2|8500.8|0
1633568400000|2021-10-07 01:00:00|8527.2|8503.8|8629.3|8623.3|8657.3|8651.3|8524.7|8501.3|19447
1633572000000|2021-10-07 02:00:00|8628.3|8622.3|8665.3|8659.3|8669.3|8663.3|8612.3|8606.3|11167
1633575600000|2021-10-07 03:00:00|8667.3|8661.3|8656.3|8650.3|8676.3|8670.3|8637.3|8631.3|8381
1633579200000|2021-10-07 04:00:00|8663.2|8639.8|8652.4|8629|8664.7|8641.3|8649.8|8626.4|0
1633582800000|2021-10-07 05:00:00|8653.1|8629.7|8642.3|8636.3|8665.3|8659.3|8626.3|8620.3|7075
1633586400000|2021-10-07 06:00:00|8643.3|8637.3|8687.3|8681.3|8687.3|8681.3|8643.3|8637.3|9554
1633590000000|2021-10-07 07:00:00|8688.3|8682.3|8721.3|8715.3|8731.3|8725.3|8681.3|8675.3|14789
1633593600000|2021-10-07 08:00:00|8722.3|8716.3|8702.3|8678.9|8725.3|8719.3|8674.3|8668.3|12541
1633597200000|2021-10-07 09:00:00|8702.9|8679.5|8678.8|8672.8|8706.7|8683.3|8668.8|8662.8|1293
1633600800000|2021-10-07 10:00:00|8679.8|8673.8|8698.3|8692.3|8698.3|8692.3|8679.8|8673.8|769
1633604400000|2021-10-07 11:00:00|8697.8|8691.8|8707.8|8701.8|8714.8|8708.8|8695.8|8689.8|952
1633608000000|2021-10-07 12:00:00|8708.3|8702.3|8693.3|8687.3|8708.8|8702.8|8685.8|8679.8|988
1633611600000|2021-10-07 13:00:00|8693.8|8687.8|8717.3|8711.3|8719.8|8713.8|8676.3|8670.3|4330
1633615200000|2021-10-07 14:00:00|8716.8|8710.8|8767.3|8761.3|8771.8|8765.8|8714.8|8708.8|3812
1633618800000|2021-10-07 15:00:00|8768.3|8762.3|8794.3|8788.3|8795.3|8789.3|8759.3|8753.3|3149
1633622400000|2021-10-07 16:00:00|8793.3|8787.3|8782.3|8776.3|8798.3|8792.3|8774.3|8768.3|2290
1633626000000|2021-10-07 17:00:00|8783.3|8777.3|8769.3|8763.3|8783.3|8777.3|8769.3|8763.3|955
1633629600000|2021-10-07 18:00:00|8770.3|8764.3|8777.6|8754.2|8781.3|8775.3|8760.3|8754.2|1250
1633633200000|2021-10-07 19:00:00|8777.4|8754|8808.2|8784.8|8813.7|8790.3|8771.7|8748.3|0
1633636800000|2021-10-07 20:00:00|8808.6|8785.2|8807.3|8783.9|8814.6|8791.2|8805|8781.6|0
1633640400000|2021-10-07 21:00:00|8807.5|8784.1|8812.7|8789.3|8812.7|8789.3|8807.5|8784.1|0
1633644000000|2021-10-07 22:00:00|8812.4|8789|8821|8797.6|8821.4|8798|8810.8|8787.4|0
1633647600000|2021-10-07 23:00:00|8821.4|8798|8826.5|8803.1|8829.4|8806|8819.9|8796.5|0
1633651200000|2021-10-08 00:00:00|8826.1|8802.7|8826.3|8802.9|8827|8803.6|8804.3|8780.9|0
1633654800000|2021-10-08 01:00:00|8826.1|8802.7|8738.3|8732.3|8842.3|8836.3|8732.3|8726.3|22149
1633658400000|2021-10-08 02:00:00|8737.3|8731.3|8752.3|8746.3|8793.3|8787.3|8723.3|8717.3|14561
1633662000000|2021-10-08 03:00:00|8751.3|8745.3|8694.3|8688.3|8756.3|8750.3|8679.3|8673.3|11598
1633665600000|2021-10-08 04:00:00|8703.7|8680.3|8702.4|8679|8707.6|8684.2|8701.4|8678|0
1633669200000|2021-10-08 05:00:00|8702.1|8678.7|8730.3|8724.3|8744.3|8738.3|8683.3|8677.3|10086
1633672800000|2021-10-08 06:00:00|8731.3|8725.3|8754.3|8748.3|8765.3|8759.3|8728.3|8722.3|8338
1633676400000|2021-10-08 07:00:00|8755.3|8749.3|8745.3|8739.3|8767.3|8761.3|8734.3|8728.3|12029
1633680000000|2021-10-08 08:00:00|8746.3|8740.3|8778.4|8755|8790.9|8773.3|8745.3|8739.3|13845
1633683600000|2021-10-08 09:00:00|8778.6|8755.2|8791.3|8785.3|8791.3|8785.3|8761.8|8749.2|1785
1633687200000|2021-10-08 10:00:00|8790.8|8784.8|8795.3|8789.3|8805.8|8799.8|8786.8|8780.8|877
1633690800000|2021-10-08 11:00:00|8795.8|8789.8|8808.8|8802.8|8810.8|8804.8|8794.3|8788.3|1232
1633694400000|2021-10-08 12:00:00|8808.3|8802.3|8826.3|8820.3|8847.8|8841.8|8793.3|8787.3|2585
1633698000000|2021-10-08 13:00:00|8825.3|8819.3|8811.3|8805.3|8834.8|8828.8|8794.8|8788.8|3306
1633701600000|2021-10-08 14:00:00|8810.8|8804.8|8839.3|8833.3|8847.8|8841.8|8809.3|8803.3|2291
1633705200000|2021-10-08 15:00:00|8840.3|8834.3|8825.3|8819.3|8844.3|8838.3|8825.3|8819.3|1218
1633708800000|2021-10-08 16:00:00|8827.3|8821.3|8842.3|8836.3|8843.3|8837.3|8818.3|8812.3|916
1633712400000|2021-10-08 17:00:00|8841.3|8835.3|8849.3|8843.3|8851.3|8845.3|8835.3|8829.3|860
1633716000000|2021-10-08 18:00:00|8850.3|8844.3|8868|8844.6|8868.7|8856.3|8848.3|8842.3|1135
1633719600000|2021-10-08 19:00:00|8868.1|8844.7|8857.6|8834.2|8874.7|8851.3|8853.1|8829.7|0
1633723200000|2021-10-08 20:00:00|8858|8834.6|8853.1|8829.7|8858|8834.6|8847.8|8824.4|0
1633903200000|2021-10-10 22:00:00|8862.6|8839.2|8834.4|8811|8863|8839.6|8832.6|8809.2|0
1633906800000|2021-10-10 23:00:00|8834.6|8811.2|8810.1|8786.7|8838.6|8815.2|8802.6|8779.2|0
1633910400000|2021-10-11 00:00:00|8809.9|8786.5|8836|8812.6|8840|8816.6|8805.9|8782.5|0
1633914000000|2021-10-11 01:00:00|8836.2|8812.8|8985.4|8979.4|9002.4|8996.4|8836.2|8812.8|22782
1633917600000|2021-10-11 02:00:00|8984.4|8978.4|9003.4|8997.4|9019.4|9013.4|8965.4|8959.4|13916
1633921200000|2021-10-11 03:00:00|9002.4|8996.4|9018.4|9012.4|9024.4|9018.4|8988.4|8982.4|8303
1633924800000|2021-10-11 04:00:00|9026.8|9003.4|9033.4|9010|9036.6|9013.2|9024.8|9001.4|0
1633928400000|2021-10-11 05:00:00|9032.9|9009.5|9005.4|8999.4|9042.4|9036.4|8990.4|8984.4|9597
1633932000000|2021-10-11 06:00:00|9006.4|9000.4|8979.4|8973.4|9010.4|9004.4|8954.4|8948.4|11337
1633935600000|2021-10-11 07:00:00|8980.4|8974.4|8982.4|8976.4|8994.4|8988.4|8960.4|8954.4|12155
1633939200000|2021-10-11 08:00:00|8983.4|8977.4|9009.6|8986.2|9015.4|8997.4|8975.4|8969.4|11088
1633942800000|2021-10-11 09:00:00|9009|8985.6|8970.9|8964.9|9017.3|8993.9|8969.9|8963.9|1836
1633946400000|2021-10-11 10:00:00|8971.4|8965.4|8958.9|8952.9|8972.9|8966.9|8957.9|8951.9|1047
1633950000000|2021-10-11 11:00:00|8959.9|8953.9|8961.9|8955.9|8967.9|8961.9|8956.4|8950.4|605
1633953600000|2021-10-11 12:00:00|8962.4|8956.4|8973.9|8967.9|8978.9|8972.9|8954.9|8948.9|725
1633957200000|2021-10-11 13:00:00|8973.4|8967.4|8968.4|8962.4|8983.9|8977.9|8944.9|8938.9|2921
1633960800000|2021-10-11 14:00:00|8967.9|8961.9|8931.4|8925.4|8970.9|8964.9|8923.9|8917.9|2248
1633964400000|2021-10-11 15:00:00|8933.4|8927.4|8948.4|8942.4|8952.4|8946.4|8931.4|8925.4|1618
1633968000000|2021-10-11 16:00:00|8949.4|8943.4|8924.4|8918.4|8953.4|8947.4|8915.4|8909.4|1141
1633971600000|2021-10-11 17:00:00|8923.4|8917.4|8869.4|8863.4|8923.4|8917.4|8862.4|8856.4|2543
1633975200000|2021-10-11 18:00:00|8871.4|8865.4|8881.7|8858.3|8882.4|8876.4|8866.4|8858.3|1200
1633978800000|2021-10-11 19:00:00|8881.6|8858.2|8852|8828.6|8884.8|8861.4|8851.2|8827.8|0
1633982400000|2021-10-11 20:00:00|8852.4|8829|8848.2|8824.8|8857.5|8834.1|8842|8818.6|0
1633986000000|2021-10-11 21:00:00|8848.4|8825|8849.2|8825.8|8850|8826.6|8847.9|8824.5|0
1633989600000|2021-10-11 22:00:00|8849.1|8825.7|8841.4|8818|8852.5|8829.1|8840|8816.6|0
1633993200000|2021-10-11 23:00:00|8841.6|8818.2|8848.2|8824.8|8849.5|8826.1|8838.8|8815.4|0
1633996800000|2021-10-12 00:00:00|8848.6|8825.2|8834.8|8811.4|8851|8827.6|8813.4|8790|0
1634000400000|2021-10-12 01:00:00|8835|8811.6|8912.4|8906.4|8921.4|8915.4|8818.4|8806.6|20087
1634004000000|2021-10-12 02:00:00|8913.4|8907.4|8905.4|8899.4|8941.4|8935.4|8888.4|8882.4|10477
1634007600000|2021-10-12 03:00:00|8904.4|8898.4|8884.4|8878.4|8933.4|8927.4|8865.4|8859.4|6999
1634011200000|2021-10-12 04:00:00|8893.1|8869.7|8900.9|8877.5|8903.8|8880.4|8892.8|8869.4|0
1634014800000|2021-10-12 05:00:00|8900.4|8877|8851.4|8845.4|8900.4|8894.4|8849.4|8843.4|6920
1634018400000|2021-10-12 06:00:00|8850.4|8844.4|8830.4|8824.4|8851.4|8845.4|8813.4|8807.4|9894
1634022000000|2021-10-12 07:00:00|8831.4|8825.4|8845.4|8839.4|8846.4|8840.4|8816.4|8810.4|9938
1634025600000|2021-10-12 08:00:00|8846.4|8840.4|8868.5|8845.1|8870.9|8849.4|8830.4|8822.9|8282
1634029200000|2021-10-12 09:00:00|8869.4|8846|8862.4|8856.4|8884.9|8878.9|8860.4|8845|1464
1634032800000|2021-10-12 10:00:00|8872|8848.6|8871.6|8848.2|8873.1|8849.7|8856.4|8833|0
1634036400000|2021-10-12 11:00:00|8871.7|8848.3|8851.1|8827.7|8871.9|8848.5|8848.7|8825.3|0
1634040000000|2021-10-12 12:00:00|8850.9|8827.5|8861|8837.6|8876.1|8852.7|8848|8824.6|0
1634043600000|2021-10-12 13:00:00|8861.2|8837.8|8873.2|8849.8|8892.7|8869.3|8845.8|8822.4|0
1634047200000|2021-10-12 14:00:00|8873.3|8849.9|8839.2|8815.8|8884.9|8861.5|8838.7|8815.3|0
1634050800000|2021-10-12 15:00:00|8840.5|8817.1|8857.3|8833.9|8859.2|8835.8|8840.5|8817.1|0
1634054400000|2021-10-12 16:00:00|8857.4|8834|8840.4|8817|8872.5|8849.1|8834.4|8811|0
1634058000000|2021-10-12 17:00:00|8840.3|8816.9|8835.2|8811.8|8842.1|8818.7|8828.3|8804.9|0
1634061600000|2021-10-12 18:00:00|8834.6|8811.2|8834.9|8811.5|8851.2|8827.8|8833.4|8810|0
1634065200000|2021-10-12 19:00:00|8835|8811.6|8811.4|8788|8837|8813.6|8806.5|8783.1|0
1634068800000|2021-10-12 20:00:00|8811.8|8788.4|8806.9|8783.5|8817.6|8794.2|8802.4|8779|0
1634072400000|2021-10-12 21:00:00|8807.2|8783.8|8804.1|8780.7|8807.5|8784.1|8802.6|8779.2|0
1634076000000|2021-10-12 22:00:00|8805|8781.6|8809.1|8785.7|8811.1|8787.7|8804.6|8781.2|0
1634079600000|2021-10-12 23:00:00|8808.7|8785.3|8806.2|8782.8|8812.3|8788.9|8804.6|8781.2|0
1634083200000|2021-10-13 00:00:00|8806|8782.6|8829.7|8806.3|8833.2|8809.8|8805.8|8782.4|0
1634086800000|2021-10-13 01:00:00|8829.9|8806.5|8815.8|8792.4|8830.8|8807.4|8808.4|8785|0
1634090400000|2021-10-13 02:00:00|8816|8792.6|8816|8792.6|8819.8|8796.4|8810.2|8786.8|0
1634094000000|2021-10-13 03:00:00|8816.2|8792.8|8839|8815.6|8839.9|8816.5|8816.2|8792.8|0
1634097600000|2021-10-13 04:00:00|8839.3|8815.9|8843.1|8819.7|8846.6|8823.2|8839.3|8815.9|0
1634101200000|2021-10-13 05:00:00|8845.4|8822|8866.4|8843|8867|8843.6|8832.4|8809|0
1634104800000|2021-10-13 06:00:00|8866.1|8842.7|8864.5|8841.1|8873.2|8849.8|8856.7|8833.3|0
1634108400000|2021-10-13 07:00:00|8865.3|8841.9|8878|8854.6|8880.1|8856.7|8840.6|8817.2|0
1634112000000|2021-10-13 08:00:00|8878.2|8854.8|8900.3|8876.9|8909.5|8886.1|8872.3|8848.9|0
1634115600000|2021-10-13 09:00:00|8900.1|8876.7|8898.9|8875.5|8906|8882.6|8892.4|8869|0
1634119200000|2021-10-13 10:00:00|8899.1|8875.7|8895.2|8871.8|8907.7|8884.3|8890.4|8867|0
1634122800000|2021-10-13 11:00:00|8895.6|8872.2|8898.9|8875.5|8903.5|8880.1|8887.8|8864.4|0
1634126400000|2021-10-13 12:00:00|8899.1|8875.7|8885.5|8862.1|8910|8886.6|8879.4|8856|0
1634130000000|2021-10-13 13:00:00|8885.2|8861.8|8899.3|8875.9|8924|8900.6|8884.5|8861.1|0
1634133600000|2021-10-13 14:00:00|8899.2|8875.8|8928|8904.6|8928.8|8905.4|8880.3|8856.9|0
1634137200000|2021-10-13 15:00:00|8926.7|8903.3|8935|8911.6|8943.6|8920.2|8913.5|8890.1|0
1634140800000|2021-10-13 16:00:00|8935.1|8911.7|8933.9|8910.5|8945.4|8922|8928.4|8905|0
1634144400000|2021-10-13 17:00:00|8934.1|8910.7|8948.9|8925.5|8949.5|8926.1|8931.3|8907.9|0
1634148000000|2021-10-13 18:00:00|8948.6|8925.2|8951.3|8927.9|8959.8|8936.4|8939.3|8915.9|0
1634151600000|2021-10-13 19:00:00|8951.2|8927.8|8953.6|8930.2|8960.3|8936.9|8943.1|8919.7|0
1634155200000|2021-10-13 20:00:00|8954.5|8931.1|8960.1|8936.7|8960.6|8937.2|8949.5|8926.1|0
1634158800000|2021-10-13 21:00:00|8959.7|8936.3|8960.3|8936.9|8960.6|8937.2|8959|8935.6|0
1634162400000|2021-10-13 22:00:00|8959.6|8936.2|8973|8949.6|8973.9|8950.5|8959.2|8935.8|0
1634166000000|2021-10-13 23:00:00|8972.8|8949.4|8971.1|8947.7|8975.1|8951.7|8966.8|8943.4|0
1634169600000|2021-10-14 00:00:00|8970.7|8947.3|8973.4|8950|8984.4|8961|8970.2|8946.8|0
1634173200000|2021-10-14 01:00:00|8973.2|8949.8|8956.1|8932.7|8975.5|8952.1|8955.8|8932.4|0
1634176800000|2021-10-14 02:00:00|8956.2|8932.8|8890.7|8867.3|8960.5|8937.1|8884.8|8861.4|0
1634180400000|2021-10-14 03:00:00|8890.5|8867.1|8899.5|8876.1|8902.3|8878.9|8888.2|8864.8|0
1634184000000|2021-10-14 04:00:00|8899.4|8876|8901.1|8877.7|8901.3|8877.9|8896.7|8873.3|0
1634187600000|2021-10-14 05:00:00|8900.9|8877.5|8909.7|8886.3|8909.7|8886.3|8895.1|8871.7|0
1634191200000|2021-10-14 06:00:00|8908|8884.6|8926.7|8903.3|8926.7|8903.3|8898|8874.6|0
1634194800000|2021-10-14 07:00:00|8926.4|8903|8919.2|8895.8|8926.4|8903|8903.9|8880.5|0
1634198400000|2021-10-14 08:00:00|8919.3|8895.9|8932.8|8909.4|8939.7|8916.3|8919.3|8895.9|0
1634202000000|2021-10-14 09:00:00|8933|8909.6|8938.3|8914.9|8943.1|8919.7|8933|8909.6|0
1634205600000|2021-10-14 10:00:00|8938.1|8914.7|8936.7|8913.3|8939.8|8916.4|8933.2|8909.8|0
1634209200000|2021-10-14 11:00:00|8936.1|8912.7|8948.5|8925.1|8949.9|8926.5|8933.4|8910|0
1634212800000|2021-10-14 12:00:00|8948.7|8925.3|8957.1|8933.7|8960.3|8936.9|8948.2|8924.8|0
1634216400000|2021-10-14 13:00:00|8957.3|8933.9|8918.4|8895|8965.7|8942.3|8899.9|8876.5|0
1634220000000|2021-10-14 14:00:00|8918.6|8895.2|8930.6|8907.2|8936.2|8912.8|8910.8|8887.4|0
1634223600000|2021-10-14 15:00:00|8930.4|8907|8946.7|8923.3|8947|8923.6|8915.8|8892.4|0
1634227200000|2021-10-14 16:00:00|8946.6|8923.2|8953.1|8929.7|8954.5|8931.1|8942.7|8919.3|0
1634230800000|2021-10-14 17:00:00|8951.8|8928.4|8956|8932.6|8959.2|8935.8|8942.1|8918.7|0
1634234400000|2021-10-14 18:00:00|8955.8|8932.4|8957.4|8934|8962.6|8939.2|8951.5|8928.1|0
1634238000000|2021-10-14 19:00:00|8957.5|8934.1|8960|8936.6|8968.5|8945.1|8948.1|8924.7|0
1634241600000|2021-10-14 20:00:00|8959.6|8936.2|8969|8945.6|8972.7|8949.3|8958.4|8935|0
1634245200000|2021-10-14 21:00:00|8968.9|8945.5|8968.2|8944.8|8969.7|8946.3|8967.3|8943.9|0
1634248800000|2021-10-14 22:00:00|8966.9|8943.5|8954.6|8931.2|8967.9|8944.5|8950.6|8927.2|0
1634252400000|2021-10-14 23:00:00|8955|8931.6|8949.4|8926|8962|8938.6|8948.9|8925.5|0
1634256000000|2021-10-15 00:00:00|8949|8925.6|8932|8908.6|8949.4|8926|8932|8908.6|0
1634259600000|2021-10-15 01:00:00|8932.1|8908.7|8853.5|8847.5|8970.5|8964.5|8823.5|8817.5|22489
1634263200000|2021-10-15 02:00:00|8852.5|8846.5|8889.5|8883.5|8937.5|8931.5|8824.5|8818.5|16589
1634266800000|2021-10-15 03:00:00|8890.5|8884.5|8906.5|8900.5|8915.5|8909.5|8869.5|8863.5|6713
1634270400000|2021-10-15 04:00:00|8916.2|8892.8|8920.1|8896.7|8922.4|8899|8913.2|8889.8|0
1634274000000|2021-10-15 05:00:00|8904.5|8898.5|8950.5|8944.5|8955.5|8949.5|8902.5|8896.5|11875
1634277600000|2021-10-15 06:00:00|8949.5|8943.5|8930.5|8924.5|8961.5|8955.5|8919.5|8913.5|7719
1634281200000|2021-10-15 07:00:00|8929.5|8923.5|8944.5|8938.5|8945.5|8939.5|8920.5|8914.5|9228
1634284800000|2021-10-15 08:00:00|8945.5|8939.5|8975.1|8951.7|8982.5|8970.5|8943.5|8937.5|10212
1634288400000|2021-10-15 09:00:00|8975.6|8952.2|8953.5|8947.5|8976.5|8960.5|8948|8942|926
1634292000000|2021-10-15 10:00:00|8954|8948|8950|8944|8963.5|8957.5|8948.5|8942.5|1008
1634295600000|2021-10-15 11:00:00|8950.5|8944.5|8953|8947|8959.5|8953.5|8947.5|8941.5|382
1634299200000|2021-10-15 12:00:00|8953.5|8947.5|8943.5|8937.5|8959|8953|8942|8936|934
1634302800000|2021-10-15 13:00:00|8944|8938|8993.5|8987.5|8993.5|8987.5|8935|8929|3044
1634306400000|2021-10-15 14:00:00|8994.5|8988.5|9033.5|9027.5|9039|9033|8989|8983|4595
1634310000000|2021-10-15 15:00:00|9034.5|9028.5|9012.5|9006.5|9037.5|9031.5|9011.5|9005.5|2359
1634313600000|2021-10-15 16:00:00|9013.5|9007.5|9007.5|9001.5|9021.5|9015.5|8998.5|8992.5|1300
1634317200000|2021-10-15 17:00:00|9008.5|9002.5|9002.5|8996.5|9010.5|9004.5|8997.5|8991.5|1185
1634320800000|2021-10-15 18:00:00|9001.5|8995.5|9017.8|8994.4|9017.9|9009.5|9000.5|8994.4|1334
1634324400000|2021-10-15 19:00:00|9017.7|8994.3|9023.6|9000.2|9025.6|9002.2|9007.9|8984.5|0
1634328000000|2021-10-15 20:00:00|9023.2|8999.8|9026.5|9003.1|9027|9003.6|9020.7|8997.3|0
1634508000000|2021-10-17 22:00:00|9032.6|9009.2|9019.9|8996.5|9033.2|9009.8|9012.2|8988.8|0
1634511600000|2021-10-17 23:00:00|9020.1|8996.7|9009.8|8986.4|9021.9|8998.5|9009.8|8986.4|0
1634515200000|2021-10-18 00:00:00|9010.6|8987.2|9024.7|9001.3|9033.8|9010.4|9007|8983.6|0
1634518800000|2021-10-18 01:00:00|9024.5|9001.1|8886.6|8880.6|9025.6|9002.2|8854.6|8848.6|20740
1634522400000|2021-10-18 02:00:00|8885.6|8879.6|8876.6|8870.6|8900.6|8894.6|8849.6|8843.6|21960
1634526000000|2021-10-18 03:00:00|8874.6|8868.6|8894.6|8888.6|8899.6|8893.6|8864.6|8858.6|6523
1634529600000|2021-10-18 04:00:00|8902.1|8878.7|8896.7|8873.3|8902.7|8879.3|8896.5|8873.1|0
1634533200000|2021-10-18 05:00:00|8889.6|8883.6|8861.6|8855.6|8895.6|8889.6|8855.6|8849.6|6547
1634536800000|2021-10-18 06:00:00|8860.6|8854.6|8889.6|8883.6|8896.6|8890.6|8842.6|8836.6|6049
1634540400000|2021-10-18 07:00:00|8890.6|8884.6|8958.6|8952.6|8960.6|8954.6|8881.6|8875.6|10060
1634544000000|2021-10-18 08:00:00|8956.6|8950.6|8989.5|8966.1|8995.8|8985.6|8955.6|8949.6|12336
1634547600000|2021-10-18 09:00:00|8989.6|8966.2|8978.1|8972.1|8990.8|8976.1|8966.1|8957.8|1223
1634551200000|2021-10-18 10:00:00|8977.6|8971.6|8975.6|8969.6|8980.1|8974.1|8966.1|8960.1|923
1634554800000|2021-10-18 11:00:00|8976.1|8970.1|8980.1|8974.1|8993.1|8987.1|8974.1|8968.1|676
1634558400000|2021-10-18 12:00:00|8979.6|8973.6|8967.1|8961.1|8980.6|8974.6|8956.6|8950.6|995
1634562000000|2021-10-18 13:00:00|8968.1|8962.1|8999.6|8993.6|9012.6|9006.6|8955.6|8949.6|2541
1634565600000|2021-10-18 14:00:00|9000.1|8994.1|9021.6|9015.6|9028.1|9022.1|8996.6|8990.6|1485
1634569200000|2021-10-18 15:00:00|9020.6|9014.6|9033.6|9027.6|9037.6|9031.6|9017.6|9011.6|1986
1634572800000|2021-10-18 16:00:00|9034.6|9028.6|9030.6|9024.6|9040.6|9034.6|9028.6|9022.6|791
1634576400000|2021-10-18 17:00:00|9032.6|9026.6|9024.6|9018.6|9032.6|9026.6|9023.6|9017.6|459
1634580000000|2021-10-18 18:00:00|9023.6|9017.6|9031.1|9007.7|9031.1|9020.6|9019.6|9007.7|463
1634583600000|2021-10-18 19:00:00|9031|9007.6|9021.9|8998.5|9033.2|9009.8|9018.4|8995|0
1634587200000|2021-10-18 20:00:00|9022.3|8998.9|9019.9|8996.5|9022.7|8999.3|9019.2|8995.8|0
1634590800000|2021-10-18 21:00:00|9019.8|8996.4|9021.4|8998|9021.5|8998.1|9019.7|8996.3|0
1634594400000|2021-10-18 22:00:00|9020|8996.6|9015.5|8992.1|9021.6|8998.2|9015.1|8991.7|0
1634598000000|2021-10-18 23:00:00|9016.3|8992.9|9023.5|9000.1|9025.1|9001.7|9015.5|8992.1|0
1634601600000|2021-10-19 00:00:00|9023.9|9000.5|9020.7|8997.3|9033.5|9010.1|9015.2|8991.8|0
1634605200000|2021-10-19 01:00:00|9020.8|8997.4|9066.6|9060.6|9097.6|9091.6|8977.6|8971.6|17076
1634608800000|2021-10-19 02:00:00|9067.6|9061.6|9109.6|9103.6|9137.6|9131.6|9061.6|9055.6|15970
1634612400000|2021-10-19 03:00:00|9108.6|9102.6|9096.6|9090.6|9139.6|9133.6|9083.6|9077.6|8669
1634616000000|2021-10-19 04:00:00|9105.1|9081.7|9104.6|9081.2|9107.2|9083.8|9101.8|9078.4|0
1634619600000|2021-10-19 05:00:00|9104.4|9081|9101.6|9095.6|9111.6|9105.6|9088.6|9080.8|6629
1634623200000|2021-10-19 06:00:00|9100.6|9094.6|9125.6|9119.6|9131.6|9125.6|9097.6|9091.6|6513
1634626800000|2021-10-19 07:00:00|9124.6|9118.6|9125.6|9119.6|9140.6|9134.6|9115.6|9109.6|10648
1634630400000|2021-10-19 08:00:00|9124.6|9118.6|9140.6|9117.2|9144.8|9137.6|9120.6|9113.8|10696
1634634000000|2021-10-19 09:00:00|9140.5|9117.1|9146.6|9140.6|9149.6|9143.6|9130.6|9114.1|1388
1634637600000|2021-10-19 10:00:00|9147.1|9141.1|9148.6|9142.6|9155.1|9149.1|9138.1|9132.1|1425
1634641200000|2021-10-19 11:00:00|9148.1|9142.1|9144.1|9138.1|9151.6|9145.6|9137.1|9131.1|436
1634644800000|2021-10-19 12:00:00|9143.1|9137.1|9127.6|9121.6|9149.1|9143.1|9126.1|9120.1|981
1634648400000|2021-10-19 13:00:00|9127.1|9121.1|9168.1|9162.1|9171.1|9165.1|9123.1|9117.1|3187
1634652000000|2021-10-19 14:00:00|9169.1|9163.1|9185.6|9179.6|9186.1|9180.1|9153.1|9147.1|3332
1634655600000|2021-10-19 15:00:00|9186.6|9180.6|9200.6|9194.6|9202.6|9196.6|9179.6|9173.6|1866
1634659200000|2021-10-19 16:00:00|9199.6|9193.6|9212.6|9206.6|9212.6|9206.6|9195.6|9189.6|1377
1634662800000|2021-10-19 17:00:00|9213.6|9207.6|9221.6|9215.6|9223.6|9217.6|9198.6|9192.6|1656
1634666400000|2021-10-19 18:00:00|9220.6|9214.6|9238.8|9215.4|9238.8|9228.6|9207.6|9201.6|1428
1634670000000|2021-10-19 19:00:00|9238.7|9215.3|9253.2|9229.8|9254.9|9231.5|9237.2|9213.8|0
1634673600000|2021-10-19 20:00:00|9253.6|9230.2|9260.4|9237|9263.5|9240.1|9252|9228.6|0
1634677200000|2021-10-19 21:00:00|9259.9|9236.5|9260|9236.6|9260.3|9236.9|9258.5|9235.1|0
1634680800000|2021-10-19 22:00:00|9261.1|9237.7|9250.5|9227.1|9261.1|9237.7|9250.5|9227.1|0
1634684400000|2021-10-19 23:00:00|9250.1|9226.7|9254.5|9231.1|9258.7|9235.3|9249.3|9225.9|0
1634688000000|2021-10-20 00:00:00|9255.4|9232|9246.1|9222.7|9256.2|9232.8|9243.1|9219.7|0
1634691600000|2021-10-20 01:00:00|9245.9|9222.5|9214.6|9208.6|9271.6|9265.6|9183.6|9177.6|18313
1634695200000|2021-10-20 02:00:00|9213.6|9207.6|9263.6|9257.6|9268.6|9262.6|9188.6|9182.6|11872
1634698800000|2021-10-20 03:00:00|9264.6|9258.6|9289.6|9283.6|9312.6|9306.6|9255.6|9249.6|13660
1634702400000|2021-10-20 04:00:00|9301.1|9277.7|9297|9273.6|9301.6|9278.2|9295.8|9272.4|4
1634706000000|2021-10-20 05:00:00|9296.8|9273.4|9276.6|9270.6|9297|9289.6|9264.6|9258.6|6644
1634709600000|2021-10-20 06:00:00|9275.6|9269.6|9245.6|9239.6|9277.6|9271.6|9234.6|9228.6|6293
1634713200000|2021-10-20 07:00:00|9246.6|9240.6|9261.6|9255.6|9272.6|9266.6|9242.6|9236.6|7427
1634716800000|2021-10-20 08:00:00|9262.6|9256.6|9300.6|9277.2|9305.7|9295.6|9261.6|9255.6|9194
1634720400000|2021-10-20 09:00:00|9300.4|9277|9288.1|9282.1|9302.2|9288.6|9285.6|9273.1|1839
1634724000000|2021-10-20 10:00:00|9288.6|9282.6|9296.6|9290.6|9300.6|9294.6|9285.1|9279.1|1774
1634727600000|2021-10-20 11:00:00|9297.1|9291.1|9287.1|9281.1|9298.1|9292.1|9286.6|9280.6|653
1634731200000|2021-10-20 12:00:00|9287.6|9281.6|9310.6|9304.6|9317.1|9311.1|9287.1|9281.1|1328
1634734800000|2021-10-20 13:00:00|9308.6|9302.6|9278.1|9272.1|9323.6|9317.6|9262.1|9256.1|4931
1634738400000|2021-10-20 14:00:00|9277.6|9271.6|9289.6|9283.6|9307.1|9301.1|9254.1|9248.1|2350
1634742000000|2021-10-20 15:00:00|9287.6|9281.6|9287.6|9281.6|9294.6|9288.6|9275.6|9269.6|1528
1634745600000|2021-10-20 16:00:00|9288.6|9282.6|9288.6|9282.6|9293.6|9287.6|9280.6|9274.6|639
1634749200000|2021-10-20 17:00:00|9289.6|9283.6|9275.6|9269.6|9289.6|9283.6|9258.6|9252.6|607
1634752800000|2021-10-20 18:00:00|9279.6|9273.6|9297.3|9273.9|9297.3|9284.6|9273.6|9267.6|546
1634756400000|2021-10-20 19:00:00|9297.4|9274|9292.2|9268.8|9301.3|9277.9|9282.2|9258.8|0
1634760000000|2021-10-20 20:00:00|9293|9269.6|9282.1|9258.7|9295.4|9272|9281.7|9258.3|0
1634763600000|2021-10-20 21:00:00|9281.7|9258.3|9281.8|9258.4|9282.7|9259.3|9281.6|9258.2|0
1634767200000|2021-10-20 22:00:00|9282.8|9259.4|9281|9257.6|9285.1|9261.7|9278.9|9255.5|0
1634770800000|2021-10-20 23:00:00|9281.4|9258|9275.2|9251.8|9283.5|9260.1|9275.2|9251.8|0
1634774400000|2021-10-21 00:00:00|9275.7|9252.3|9278.5|9255.1|9279.5|9256.1|9271.3|9247.9|0
1634778000000|2021-10-21 01:00:00|9278.2|9254.8|9308.7|9302.7|9336.7|9330.7|9245.7|9239.7|14519
1634781600000|2021-10-21 02:00:00|9307.7|9301.7|9342.7|9336.7|9362.7|9356.7|9301.7|9295.7|11877
1634785200000|2021-10-21 03:00:00|9343.7|9337.7|9303.7|9297.7|9359.7|9353.7|9302.7|9296.7|10823
1634788800000|2021-10-21 04:00:00|9312.6|9289.2|9302.3|9278.9|9314.6|9291.2|9297|9273.6|0
1634792400000|2021-10-21 05:00:00|9303.2|9279.8|9219.7|9213.7|9303.2|9294.7|9195.7|9189.7|14541
1634796000000|2021-10-21 06:00:00|9218.7|9212.7|9244.7|9238.7|9248.7|9242.7|9217.7|9211.7|9881
1634799600000|2021-10-21 07:00:00|9245.7|9239.7|9279.7|9273.7|9285.7|9279.7|9226.7|9220.7|10221
1634803200000|2021-10-21 08:00:00|9281.7|9275.7|9274.2|9250.8|9287.7|9281.7|9255.7|9248|7632
1634806800000|2021-10-21 09:00:00|9273.9|9250.5|9256.7|9250.7|9280.6|9257.7|9249.2|9243.2|1179
1634810400000|2021-10-21 10:00:00|9257.2|9251.2|9250.2|9244.2|9266.2|9260.2|9247.2|9241.2|1408
1634814000000|2021-10-21 11:00:00|9250.7|9244.7|9248.7|9242.7|9258.7|9252.7|9247.2|9241.2|528
1634817600000|2021-10-21 12:00:00|9249.2|9243.2|9251.7|9245.7|9257.2|9251.2|9239.7|9233.7|641
1634821200000|2021-10-21 13:00:00|9252.2|9246.2|9255.7|9249.7|9269.7|9263.7|9233.7|9227.7|2449
1634824800000|2021-10-21 14:00:00|9255.2|9249.2|9282.7|9276.7|9293.7|9287.7|9254.2|9248.2|1810
1634828400000|2021-10-21 15:00:00|9281.7|9275.7|9257.7|9251.7|9281.7|9275.7|9243.7|9237.7|1534
1634832000000|2021-10-21 16:00:00|9258.7|9252.7|9277.7|9271.7|9279.7|9273.7|9256.7|9250.7|852
1634835600000|2021-10-21 17:00:00|9278.7|9272.7|9261.7|9255.7|9280.7|9274.7|9259.7|9253.7|724
1634839200000|2021-10-21 18:00:00|9262.7|9256.7|9301.5|9278.1|9301.5|9285.7|9260.7|9254.7|746
1634842800000|2021-10-21 19:00:00|9301.6|9278.2|9303.7|9280.3|9309.5|9286.1|9299.4|9276|0
1634846400000|2021-10-21 20:00:00|9304.1|9280.7|9289.7|9266.3|9306.6|9283.2|9284.9|9261.5|0
1634850000000|2021-10-21 21:00:00|9289.4|9266|9288|9264.6|9292.3|9268.9|9287.8|9264.4|0
1634853600000|2021-10-21 22:00:00|9288.1|9264.7|9286.3|9262.9|9289|9265.6|9281.2|9257.8|0
1634857200000|2021-10-21 23:00:00|9286.1|9262.7|9285.6|9262.2|9289.6|9266.2|9283|9259.6|0
1634860800000|2021-10-22 00:00:00|9286|9262.6|9304.4|9281|9306.2|9282.8|9285.2|9261.8|0
1634864400000|2021-10-22 01:00:00|9304.2|9280.8|9350.7|9344.7|9365.7|9359.7|9283.7|9276.9|14896
1634868000000|2021-10-22 02:00:00|9351.7|9345.7|9358.7|9352.7|9361.7|9355.7|9306.7|9300.7|9032
1634871600000|2021-10-22 03:00:00|9359.7|9353.7|9371.7|9365.7|9397.7|9391.7|9351.7|9345.7|8035
1634875200000|2021-10-22 04:00:00|9380|9356.6|9378|9354.6|9380|9356.6|9371.3|9347.9|0
1634878800000|2021-10-22 05:00:00|9377.9|9354.5|9332.7|9326.7|9394.7|9388.7|9321.7|9315.7|10798
1634882400000|2021-10-22 06:00:00|9331.7|9325.7|9352.7|9346.7|9356.7|9350.7|9328.7|9322.7|13436
1634886000000|2021-10-22 07:00:00|9351.7|9345.7|9354.7|9348.7|9371.7|9365.7|9341.7|9335.7|12037
1634889600000|2021-10-22 08:00:00|9355.7|9349.7|9375.7|9352.3|9381.4|9359.7|9346.7|9340.7|9181
1634893200000|2021-10-22 09:00:00|9375.9|9352.5|9361.7|9355.7|9378.7|9364.7|9357.2|9350.7|1001
1634896800000|2021-10-22 10:00:00|9361.2|9355.2|9367.2|9361.2|9371.7|9365.7|9352.2|9346.2|813
1634900400000|2021-10-22 11:00:00|9367.7|9361.7|9367.7|9361.7|9375.7|9369.7|9363.2|9357.2|559
1634904000000|2021-10-22 12:00:00|9368.2|9362.2|9353.7|9347.7|9369.2|9363.2|9351.7|9345.7|396
1634907600000|2021-10-22 13:00:00|9353.2|9347.2|9393.7|9387.7|9400.2|9394.2|9344.7|9338.7|2968
1634911200000|2021-10-22 14:00:00|9394.2|9388.2|9384.7|9378.7|9413.2|9407.2|9382.2|9376.2|1949
1634914800000|2021-10-22 15:00:00|9382.7|9376.7|9315.7|9309.7|9385.7|9379.7|9309.7|9303.7|4875
1634918400000|2021-10-22 16:00:00|9316.7|9310.7|9336.7|9330.7|9349.7|9343.7|9309.7|9303.7|1526
1634922000000|2021-10-22 17:00:00|9335.7|9329.7|9300.7|9294.7|9335.7|9329.7|9299.7|9293.7|2082
1634925600000|2021-10-22 18:00:00|9299.7|9293.7|9319|9295.6|9332.7|9326.7|9296.7|9290.7|1089
1634929200000|2021-10-22 19:00:00|9318.9|9295.5|9330.6|9307.2|9334.1|9310.7|9310.7|9287.3|0
1634932800000|2021-10-22 20:00:00|9331.8|9308.4|9318.1|9294.7|9332.3|9308.9|9317.9|9294.5|0
1635112800000|2021-10-24 22:00:00|9313.6|9290.2|9316|9292.6|9323.4|9300|9311.5|9288.1|0
1635116400000|2021-10-24 23:00:00|9316.4|9293|9312.3|9288.9|9318.8|9295.4|9307.3|9283.9|0
1635120000000|2021-10-25 00:00:00|9312.7|9289.3|9328.4|9305|9332|9308.6|9312.3|9288.9|0
1635123600000|2021-10-25 01:00:00|9328.7|9305.3|9326.8|9320.8|9330.8|9320.8|9253.8|9247.8|21916
1635127200000|2021-10-25 02:00:00|9325.8|9319.8|9343.8|9337.8|9362.8|9356.8|9314.8|9308.8|19577
1635130800000|2021-10-25 03:00:00|9344.8|9338.8|9336.8|9330.8|9370.8|9364.8|9331.8|9325.8|7858
1635134400000|2021-10-25 04:00:00|9342.5|9319.1|9349.9|9326.5|9350.1|9326.7|9339.2|9315.8|0
1635138000000|2021-10-25 05:00:00|9349.6|9326.2|9313.8|9307.8|9349.6|9340.8|9306.8|9300.8|8523
1635141600000|2021-10-25 06:00:00|9312.8|9306.8|9324.8|9318.8|9341.8|9335.8|9310.8|9304.8|31044
1635145200000|2021-10-25 07:00:00|9325.8|9319.8|9317.8|9311.8|9327.8|9321.8|9309.8|9303.8|11654
1635148800000|2021-10-25 08:00:00|9316.8|9310.8|9336.1|9312.7|9341.5|9333.8|9313.8|9307.8|30156
1635152400000|2021-10-25 09:00:00|9335.9|9312.5|9321.8|9315.8|9338.2|9325.3|9314.3|9308.3|4142
1635156000000|2021-10-25 10:00:00|9321.3|9315.3|9325.8|9319.8|9334.8|9328.8|9321.3|9315.3|940
1635159600000|2021-10-25 11:00:00|9326.3|9320.3|9327.8|9321.8|9331.3|9325.3|9323.3|9317.3|307
1635163200000|2021-10-25 12:00:00|9328.3|9322.3|9322.8|9316.8|9331.3|9325.3|9318.8|9312.8|596
1635166800000|2021-10-25 13:00:00|9323.3|9317.3|9302.3|9296.3|9330.3|9324.3|9279.8|9273.8|3789
1635170400000|2021-10-25 14:00:00|9302.8|9296.8|9317.8|9311.8|9324.8|9318.8|9300.3|9294.3|6914
1635174000000|2021-10-25 15:00:00|9318.8|9312.8|9317.8|9311.8|9325.8|9319.8|9310.8|9304.8|1251
1635177600000|2021-10-25 16:00:00|9318.8|9312.8|9337.8|9331.8|9338.8|9332.8|9315.8|9309.8|1131
1635181200000|2021-10-25 17:00:00|9338.8|9332.8|9332.8|9326.8|9344.8|9338.8|9329.8|9323.8|609
1635184800000|2021-10-25 18:00:00|9331.8|9325.8|9340.8|9317.4|9340.8|9334.8|9326.8|9317.4|654
1635188400000|2021-10-25 19:00:00|9340.9|9317.5|9339.4|9316|9344.5|9321.1|9330.8|9307.4|0
1635192000000|2021-10-25 20:00:00|9340.2|9316.8|9347.8|9324.4|9349.2|9325.8|9327.1|9303.7|0
1635195600000|2021-10-25 21:00:00|9347.9|9324.5|9348.6|9325.2|9349.2|9325.8|9347.5|9324.1|0
1635199200000|2021-10-25 22:00:00|9349.3|9325.9|9343.8|9320.4|9350.1|9326.7|9343|9319.6|0
1635202800000|2021-10-25 23:00:00|9344|9320.6|9351.5|9328.1|9352.3|9328.9|9343.2|9319.8|0
1635206400000|2021-10-26 00:00:00|9351.9|9328.5|9357.3|9333.9|9358.9|9335.5|9349.1|9325.7|0
1635210000000|2021-10-26 01:00:00|9357.6|9334.2|9289.9|9283.9|9373.9|9367.9|9286.9|9280.9|22544
1635213600000|2021-10-26 02:00:00|9290.9|9284.9|9281.9|9275.9|9307.9|9301.9|9258.9|9252.9|28664
1635217200000|2021-10-26 03:00:00|9282.9|9276.9|9254.9|9248.9|9287.9|9281.9|9235.9|9229.9|15046
1635220800000|2021-10-26 04:00:00|9260.4|9237|9259.8|9236.4|9262.1|9238.7|9258.9|9235.5|0
1635224400000|2021-10-26 05:00:00|9256.9|9250.9|9224.9|9218.9|9266.9|9260.9|9216.9|9210.9|15126
1635228000000|2021-10-26 06:00:00|9223.9|9217.9|9230.9|9224.9|9243.9|9237.9|9208.9|9202.9|15247
1635231600000|2021-10-26 07:00:00|9231.9|9225.9|9261.9|9255.9|9266.9|9260.9|9228.9|9222.9|19220
1635235200000|2021-10-26 08:00:00|9260.9|9254.9|9274.1|9250.7|9278.3|9263.9|9255.9|9243.9|45946
1635238800000|2021-10-26 09:00:00|9274.4|9251|9275.9|9269.9|9278.4|9272.4|9260.9|9243.5|1658
1635242400000|2021-10-26 10:00:00|9276.4|9270.4|9281.4|9275.4|9285.9|9279.9|9274.9|9268.9|1486
1635246000000|2021-10-26 11:00:00|9280.9|9274.9|9283.9|9277.9|9287.4|9281.4|9279.4|9273.4|568
1635249600000|2021-10-26 12:00:00|9283.4|9277.4|9276.4|9270.4|9284.4|9278.4|9268.9|9262.9|1618
1635253200000|2021-10-26 13:00:00|9277.4|9271.4|9261.4|9255.4|9280.4|9274.4|9250.9|9244.9|2824
1635256800000|2021-10-26 14:00:00|9261.9|9255.9|9269.9|9263.9|9281.9|9275.9|9257.4|9251.4|3179
1635260400000|2021-10-26 15:00:00|9268.9|9262.9|9188.9|9182.9|9270.9|9264.9|9186.9|9180.9|4700
1635264000000|2021-10-26 16:00:00|9187.9|9181.9|9173.9|9167.9|9203.9|9197.9|9165.9|9159.9|2914
1635267600000|2021-10-26 17:00:00|9174.9|9168.9|9176.9|9170.9|9196.9|9190.9|9169.9|9163.9|2066
1635271200000|2021-10-26 18:00:00|9177.9|9171.9|9181.5|9158.1|9192.9|9186.9|9171.9|9158.1|2164
1635274800000|2021-10-26 19:00:00|9181.4|9158|9166.8|9143.4|9189.6|9166.2|9164.9|9141.5|0
1635278400000|2021-10-26 20:00:00|9167.6|9144.2|9166.2|9142.8|9172.9|9149.5|9165.2|9141.8|0
1635282000000|2021-10-26 21:00:00|9166.9|9143.5|9167.1|9143.7|9168.2|9144.8|9165.5|9142.1|0
1635285600000|2021-10-26 22:00:00|9167.6|9144.2|9178.2|9154.8|9180.4|9157|9167.1|9143.7|0
1635289200000|2021-10-26 23:00:00|9177.8|9154.4|9183.4|9160|9188.9|9165.5|9177.2|9153.8|0
1635292800000|2021-10-27 00:00:00|9183.8|9160.4|9174.1|9150.7|9188.4|9165|9172.1|9148.7|0
1635296400000|2021-10-27 01:00:00|9174.3|9150.9|9081.9|9075.9|9177|9153.9|9059.9|9053.9|25627
1635300000000|2021-10-27 02:00:00|9079.9|9073.9|9084.9|9078.9|9117.9|9111.9|9066.9|9060.9|20558
1635303600000|2021-10-27 03:00:00|9082.9|9076.9|9103.9|9097.9|9108.9|9102.9|9077.9|9071.9|11771
1635307200000|2021-10-27 04:00:00|9109.9|9086.5|9112.7|9089.3|9112.7|9089.3|9108.5|9085.1|0
1635310800000|2021-10-27 05:00:00|9112.9|9089.5|9108.9|9102.9|9115.9|9109.9|9086.9|9080.9|12966
1635314400000|2021-10-27 06:00:00|9107.9|9101.9|9081.9|9075.9|9107.9|9101.9|9073.9|9067.9|12295
1635318000000|2021-10-27 07:00:00|9082.9|9076.9|9094.9|9088.9|9100.9|9094.9|9080.9|9074.9|13618
1635321600000|2021-10-27 08:00:00|9095.9|9089.9|9085.4|9062|9108.9|9102.9|9084.9|9061.5|29183
1635325200000|2021-10-27 09:00:00|9085.6|9062.2|9067.9|9061.9|9086.2|9073.9|9052.4|9039.8|1290
1635328800000|2021-10-27 10:00:00|9068.4|9062.4|9049.4|9043.4|9074.4|9068.4|9048.9|9042.9|738
1635332400000|2021-10-27 11:00:00|9048.4|9042.4|9047.4|9041.4|9059.4|9053.4|9047.4|9041.4|947
1635336000000|2021-10-27 12:00:00|9046.9|9040.9|9068.4|9062.4|9072.9|9066.9|9046.4|9040.4|940
1635339600000|2021-10-27 13:00:00|9067.9|9061.9|9121.4|9115.4|9131.9|9125.9|9063.4|9057.4|3398
1635343200000|2021-10-27 14:00:00|9121.9|9115.9|9094.9|9088.9|9127.4|9121.4|9091.4|9085.4|2018
1635346800000|2021-10-27 15:00:00|9093.9|9087.9|9081.9|9075.9|9113.9|9107.9|9068.9|9062.9|1865
1635350400000|2021-10-27 16:00:00|9082.9|9076.9|9085.9|9079.9|9092.9|9086.9|9078.9|9072.9|850
1635354000000|2021-10-27 17:00:00|9087.9|9081.9|9106.9|9100.9|9108.9|9102.9|9086.9|9080.9|805
1635357600000|2021-10-27 18:00:00|9107.9|9101.9|9116.8|9093.4|9119.9|9113.9|9103.9|9093.4|927
1635361200000|2021-10-27 19:00:00|9116.7|9093.3|9074|9050.6|9117.7|9094.3|9073.7|9050.3|0
1635364800000|2021-10-27 20:00:00|9074.8|9051.4|9075.8|9052.4|9079.8|9056.4|9071.5|9048.1|0
1635368400000|2021-10-27 21:00:00|9075.9|9052.5|9076|9052.6|9078.6|9055.2|9075.3|9051.9|0
1635372000000|2021-10-27 22:00:00|9076.9|9053.5|9085.4|9062|9087.9|9064.5|9076.5|9053.1|0
1635375600000|2021-10-27 23:00:00|9085.6|9062.2|9086.4|9063|9087.8|9064.4|9083.5|9060.1|0
1635379200000|2021-10-28 00:00:00|9086|9062.6|9079.5|9056.1|9087.6|9064.2|9072.9|9049.5|0
1635382800000|2021-10-28 01:00:00|9079.7|9056.3|9112|9106|9153|9147|9075|9054.2|17607
1635386400000|2021-10-28 02:00:00|9111|9105|9073|9067|9133|9127|9052|9046|14480
1635390000000|2021-10-28 03:00:00|9072|9066|9062|9056|9075|9069|9039|9033|6753
1635393600000|2021-10-28 04:00:00|9076.5|9053.1|9079.4|9056|9079.6|9056.2|9074.6|9051.2|0
1635397200000|2021-10-28 05:00:00|9078.9|9055.5|9072|9066|9096|9090|9064|9055.3|7636
1635400800000|2021-10-28 06:00:00|9071|9065|9042|9036|9077|9071|9010|9004|9366
1635404400000|2021-10-28 07:00:00|9043|9037|9046|9040|9059|9053|9038|9032|10910
1635408000000|2021-10-28 08:00:00|9047|9041|9047.6|9024.2|9053|9047|9025|9012.5|7441
1635411600000|2021-10-28 09:00:00|9047.4|9024|9026|9020|9049.7|9036.5|9010.5|9004.5|2257
1635415200000|2021-10-28 10:00:00|9026.5|9020.5|9034|9028|9039.5|9033.5|9025.5|9019.5|929
1635418800000|2021-10-28 11:00:00|9034.5|9028.5|9028.5|9022.5|9036.5|9030.5|9025|9019|1212
1635422400000|2021-10-28 12:00:00|9028|9022|9041.5|9035.5|9045.5|9039.5|9026|9020|1197
1635426000000|2021-10-28 13:00:00|9041|9035|9028.5|9022.5|9044.5|9038.5|8999|8993|5651
1635429600000|2021-10-28 14:00:00|9028|9022|9032|9026|9049.5|9043.5|9025|9019|2133
1635433200000|2021-10-28 15:00:00|9033|9027|9056|9050|9059|9053|9030|9024|3117
1635436800000|2021-10-28 16:00:00|9057|9051|9052|9046|9064|9058|9050|9044|2642
1635440400000|2021-10-28 17:00:00|9054|9048|9059|9053|9063|9057|9051|9045|897
1635444000000|2021-10-28 18:00:00|9060|9054|9075.6|9052.2|9075.6|9063|9055|9049|784
1635447600000|2021-10-28 19:00:00|9075.5|9052.1|9094.3|9070.9|9097.1|9073.7|9070.2|9046.8|1
1635451200000|2021-10-28 20:00:00|9093.9|9070.5|9076.5|9053.1|9097.9|9074.5|9067.2|9043.8|0
1635454800000|2021-10-28 21:00:00|9075.9|9052.5|9082.7|9059.3|9085.3|9061.9|9075|9051.6|0
1635458400000|2021-10-28 22:00:00|9080.2|9056.8|9077.2|9053.8|9083.6|9060.2|9075.6|9052.2|0
1635462000000|2021-10-28 23:00:00|9076.8|9053.4|9082.6|9059.2|9084.2|9060.8|9072.9|9049.5|0
1635465600000|2021-10-29 00:00:00|9083|9059.6|9071.2|9047.8|9085.9|9062.5|9070.1|9046.7|0
1635469200000|2021-10-29 01:00:00|9071.7|9048.3|8970.5|8964.5|9080.4|9057|8954.5|8948.5|15374
1635472800000|2021-10-29 02:00:00|8969.5|8963.5|9017.5|9011.5|9049.5|9043.5|8960.5|8954.5|9820
1635476400000|2021-10-29 03:00:00|9018.5|9012.5|9020.5|9014.5|9027.5|9021.5|8985.5|8979.5|4398
1635480000000|2021-10-29 04:00:00|9032.2|9008.8|9026.2|9002.8|9035.1|9011.7|9025.1|9001.7|0
1635483600000|2021-10-29 05:00:00|9024.7|9001.3|9011.5|9005.5|9027.5|9021.5|8990.5|8984.5|6665
1635487200000|2021-10-29 06:00:00|9012.5|9006.5|8964.5|8958.5|9013.5|9007.5|8959.5|8953.5|7454
1635490800000|2021-10-29 07:00:00|8963.5|8957.5|8986.5|8980.5|8993.5|8987.5|8962.5|8956.5|9629
1635494400000|2021-10-29 08:00:00|8985.5|8979.5|8972|8948.6|8987.5|8981.5|8950.5|8938.6|10833
1635498000000|2021-10-29 09:00:00|8970.2|8946.8|8937|8931|8979.3|8955.9|8933.5|8927.5|1957
1635501600000|2021-10-29 10:00:00|8937.5|8931.5|8935.5|8929.5|8941.5|8935.5|8920|8914|1305
1635505200000|2021-10-29 11:00:00|8934|8928|8941|8935|8944.5|8938.5|8932|8926|595
1635508800000|2021-10-29 12:00:00|8941.5|8935.5|8953.5|8947.5|8963|8957|8941|8935|1248
1635512400000|2021-10-29 13:00:00|8953|8947|8941.5|8935.5|8967.5|8961.5|8934|8928|3394
1635516000000|2021-10-29 14:00:00|8942|8936|8919.5|8913.5|8942.5|8936.5|8911|8905|3821
1635519600000|2021-10-29 15:00:00|8920.5|8914.5|8930.5|8924.5|8940.5|8934.5|8919.5|8913.5|2343
1635523200000|2021-10-29 16:00:00|8929.5|8923.5|8923.5|8917.5|8938.5|8932.5|8919.5|8913.5|1466
1635526800000|2021-10-29 17:00:00|8924.5|8918.5|8903.5|8897.5|8933.5|8927.5|8897.5|8891.5|2062
1635530400000|2021-10-29 18:00:00|8902.5|8896.5|8906.6|8883.2|8913.5|8907.5|8884.5|8878.5|1793
1635534000000|2021-10-29 19:00:00|8906.5|8883.1|8928.2|8904.8|8934.2|8910.8|8902.1|8878.7|0
1635537600000|2021-10-29 20:00:00|8927.8|8904.4|8935.8|8912.4|8936.9|8913.5|8922.7|8899.3|0
1635717600000|2021-10-31 22:00:00|8945.1|8921.7|8941.5|8918.1|8950.4|8927|8941.5|8918.1|0
1635721200000|2021-10-31 23:00:00|8941.9|8918.5|8944.7|8921.3|8947.9|8924.5|8935.1|8911.7|0
1635724800000|2021-11-01 00:00:00|8945.1|8921.7|8949.3|8925.9|8954.4|8931|8943.5|8920.1|0
1635728400000|2021-11-01 01:00:00|8949.1|8925.7|8901.5|8895.5|8969.5|8963.5|8825.5|8819.5|19653
1635732000000|2021-11-01 02:00:00|8902.5|8896.5|8878.5|8872.5|8904.5|8898.5|8841.5|8835.5|11799
1635735600000|2021-11-01 03:00:00|8880.5|8874.5|8895.5|8889.5|8900.5|8894.5|8851.5|8845.5|6214
1635739200000|2021-11-01 04:00:00|8900.3|8876.9|8899.5|8876.1|8902.6|8879.2|8898.4|8875|0
1635742800000|2021-11-01 05:00:00|8884.5|8878.5|8916.5|8910.5|8927.5|8921.5|8884.5|8878.5|8111
1635746400000|2021-11-01 06:00:00|8917.5|8911.5|8897.5|8891.5|8922.5|8916.5|8897.5|8891.5|6432
1635750000000|2021-11-01 07:00:00|8896.5|8890.5|8894.5|8888.5|8910.5|8904.5|8893.5|8887.5|7859
1635753600000|2021-11-01 08:00:00|8893.5|8887.5|8912.8|8889.4|8914.7|8905.5|8893.5|8880.3|7208
1635757200000|2021-11-01 09:00:00|8913|8889.6|8900.5|8894.5|8919.1|8909.5|8893.5|8886.9|1412
1635760800000|2021-11-01 10:00:00|8900|8894|8905|8899|8906|8900|8893|8887|796
1635764400000|2021-11-01 11:00:00|8904|8898|8915|8909|8915|8909|8903|8897|912
1635768000000|2021-11-01 12:00:00|8914.5|8908.5|8911|8905|8915.5|8909.5|8905|8899|461
1635771600000|2021-11-01 13:00:00|8910.5|8904.5|8995|8989|9010|9004|8903|8897|7014
1635775200000|2021-11-01 14:00:00|8994|8988|9016|9010|9025|9019|8984|8978|4342
1635778800000|2021-11-01 15:00:00|9015.5|9009.5|9040.5|9034.5|9041.5|9035.5|9015|9009|1935
1635782400000|2021-11-01 16:00:00|9039.5|9033.5|9050.5|9044.5|9051.5|9045.5|9031.5|9025.5|2019
1635786000000|2021-11-01 17:00:00|9049.5|9043.5|9035.5|9029.5|9053.5|9047.5|9027.5|9021.5|1780
1635789600000|2021-11-01 18:00:00|9034.5|9028.5|9046.1|9022.7|9048.5|9042.5|9029.5|9022.7|1677
1635793200000|2021-11-01 19:00:00|9046|9022.6|9065.2|9041.8|9069.1|9045.7|9044.6|9021.2|0
1635796800000|2021-11-01 20:00:00|9065.4|9042|9063.3|9039.9|9065.4|9042|9058.6|9035.2|0
1635800400000|2021-11-01 21:00:00|9063|9039.6|9062.4|9039|9063.1|9039.7|9061.8|9038.4|0
1635804000000|2021-11-01 22:00:00|9063.8|9040.4|9067.3|9043.9|9068.3|9044.9|9058.9|9035.5|0
1635807600000|2021-11-01 23:00:00|9067.1|9043.7|9061.1|9037.7|9067.3|9043.9|9060.8|9037.4|0
1635811200000|2021-11-02 00:00:00|9061.5|9038.1|9060.9|9037.5|9063.3|9039.9|9058.8|9035.4|0
1635814800000|2021-11-02 01:00:00|9061.1|9037.7|9072.6|9066.6|9100.5|9094.5|9047.5|9037.3|19920
1635818400000|2021-11-02 02:00:00|9073.6|9067.6|8982.6|8976.6|9074.6|9068.6|8967.6|8961.6|11806
1635822000000|2021-11-02 03:00:00|8980.6|8974.6|8966.6|8960.6|8989.6|8983.6|8931.6|8925.6|7984
1635825600000|2021-11-02 04:00:00|8973.2|8949.8|8970.7|8947.3|8976|8952.6|8970.7|8947.3|6
1635829200000|2021-11-02 05:00:00|8963.6|8957.6|8902.6|8896.6|8967.6|8961.6|8894.6|8888.6|11992
1635832800000|2021-11-02 06:00:00|8900.6|8894.6|8862.6|8856.6|8900.6|8894.6|8857.6|8851.6|11986
1635836400000|2021-11-02 07:00:00|8861.6|8855.6|8855.6|8849.6|8882.6|8876.6|8843.6|8837.6|8834
1635840000000|2021-11-02 08:00:00|8854.6|8848.6|8857.3|8833.9|8868.2|8859.6|8848.6|8833.2|8476
1635843600000|2021-11-02 09:00:00|8857.4|8834|8857.6|8851.6|8867.6|8861.6|8847.6|8824.9|1800
1635847200000|2021-11-02 10:00:00|8857.1|8851.1|8863.1|8857.1|8864.1|8858.1|8849.1|8843.1|731
1635850800000|2021-11-02 11:00:00|8862.6|8856.6|8867.6|8861.6|8868.1|8862.1|8857.6|8851.6|398
1635854400000|2021-11-02 12:00:00|8867.1|8861.1|8873.6|8867.6|8878.1|8872.1|8867.1|8861.1|692
1635858000000|2021-11-02 13:00:00|8874.1|8868.1|8863.1|8857.1|8879.1|8873.1|8849.1|8843.1|3203
1635861600000|2021-11-02 14:00:00|8862.1|8856.1|8838.1|8832.1|8872.1|8866.1|8831.6|8825.6|2385
1635865200000|2021-11-02 15:00:00|8839.6|8833.6|8844.6|8838.6|8861.1|8855.1|8839.1|8833.1|2190
1635868800000|2021-11-02 16:00:00|8843.6|8837.6|8830.6|8824.6|8844.6|8838.6|8823.6|8817.6|1928
1635872400000|2021-11-02 17:00:00|8829.6|8823.6|8835.6|8829.6|8845.6|8839.6|8823.6|8817.6|1692
1635876000000|2021-11-02 18:00:00|8836.6|8830.6|8845.8|8822.4|8845.8|8836.6|8825.6|8819.6|799
1635879600000|2021-11-02 19:00:00|8845.7|8822.3|8845.1|8821.7|8852.9|8829.5|8840.7|8817.3|0
1635883200000|2021-11-02 20:00:00|8845.3|8821.9|8845.3|8821.9|8846.5|8823.1|8840.8|8817.4|0
1635886800000|2021-11-02 21:00:00|8845.4|8822|8844.9|8821.5|8846.2|8822.8|8844.7|8821.3|0
1635890400000|2021-11-02 22:00:00|8845.4|8822|8843.9|8820.5|8847.3|8823.9|8843.9|8820.5|0
1635894000000|2021-11-02 23:00:00|8844.2|8820.8|8843.6|8820.2|8845.8|8822.4|8842.9|8819.5|0
1635897600000|2021-11-03 00:00:00|8843.3|8819.9|8848.1|8824.7|8848.3|8824.9|8840.1|8816.7|0
1635901200000|2021-11-03 01:00:00|8847.9|8824.5|8882.6|8876.6|8921.6|8915.6|8802.6|8796.6|12080
1635904800000|2021-11-03 02:00:00|8881.6|8875.6|8820.6|8814.6|8884.6|8878.6|8770.6|8764.6|12838
1635908400000|2021-11-03 03:00:00|8819.6|8813.6|8808.6|8802.6|8825.6|8819.6|8791.6|8785.6|4978
1635912000000|2021-11-03 04:00:00|8814.9|8791.5|8815.2|8791.8|8816.2|8792.8|8813.2|8789.8|1
1635915600000|2021-11-03 05:00:00|8808.6|8802.6|8796.6|8790.6|8811.6|8805.6|8775.6|8769.6|6567
1635919200000|2021-11-03 06:00:00|8794.6|8788.6|8837.6|8831.6|8860.6|8854.6|8790.6|8784.6|8560
1635922800000|2021-11-03 07:00:00|8838.6|8832.6|8849.6|8843.6|8857.6|8851.6|8832.6|8826.6|6758
1635926400000|2021-11-03 08:00:00|8848.1|8842.1|8868.5|8845.1|8881.1|8875.1|8847.1|8840.9|7790
1635930000000|2021-11-03 09:00:00|8868|8844.6|8864.1|8858.1|8873.2|8865.1|8853.1|8843.4|1160
1635933600000|2021-11-03 10:00:00|8862.6|8856.6|8865.6|8859.6|8875.1|8869.1|8860.1|8854.1|770
1635937200000|2021-11-03 11:00:00|8864.6|8858.6|8861.1|8855.1|8866.6|8860.6|8859.6|8853.6|335
1635940800000|2021-11-03 12:00:00|8860.6|8854.6|8856.6|8850.6|8868.6|8862.6|8855.6|8849.6|511
1635944400000|2021-11-03 13:00:00|8856.1|8850.1|8840.6|8834.6|8856.1|8850.1|8818.1|8812.1|2558
1635948000000|2021-11-03 14:00:00|8840.1|8834.1|8841.1|8835.1|8852.1|8846.1|8823.6|8817.6|2067
1635951600000|2021-11-03 15:00:00|8840.6|8834.6|8858.1|8852.1|8858.6|8852.6|8824.6|8818.6|1477
1635955200000|2021-11-03 16:00:00|8857.1|8851.1|8840.1|8834.1|8859.1|8853.1|8837.1|8831.1|1426
1635958800000|2021-11-03 17:00:00|8839.1|8833.1|8839.1|8833.1|8844.1|8838.1|8836.1|8830.1|682
1635962400000|2021-11-03 18:00:00|8840.1|8834.1|8896.4|8873|8898.1|8892.1|8834.1|8828.1|2863
1635966000000|2021-11-03 19:00:00|8896.5|8873.1|8904.4|8881|8913.6|8890.2|8891.2|8867.8|0
1635969600000|2021-11-03 20:00:00|8904.1|8880.7|8907.7|8884.3|8908|8884.6|8900.9|8877.5|0
1635973200000|2021-11-03 21:00:00|8908.4|8885|8908.3|8884.9|8909.1|8885.7|8907.8|8884.4|0
1635976800000|2021-11-03 22:00:00|8908.2|8884.8|8911.8|8888.4|8914.7|8891.3|8907.2|8883.8|0
1635980400000|2021-11-03 23:00:00|8912.2|8888.8|8917.8|8894.4|8919.1|8895.7|8911.8|8888.4|0
1635984000000|2021-11-04 00:00:00|8917.4|8894|8913.5|8890.1|8917.8|8894.4|8911.6|8888.2|0
1635987600000|2021-11-04 01:00:00|8913.3|8889.9|8915.1|8909.1|8938.1|8932.1|8868.1|8862.1|14117
1635991200000|2021-11-04 02:00:00|8913.1|8907.1|8931.1|8925.1|8945.1|8939.1|8903.1|8897.1|6987
1635994800000|2021-11-04 03:00:00|8932.1|8926.1|8907.1|8901.1|8932.1|8926.1|8872.1|8866.1|6777
1635998400000|2021-11-04 04:00:00|8914.8|8891.4|8914.7|8891.3|8918.7|8895.3|8914|8890.6|1
1636002000000|2021-11-04 05:00:00|8914.9|8891.5|8902.1|8896.1|8929.1|8923.1|8896.1|8890.1|5980
1636005600000|2021-11-04 06:00:00|8903.1|8897.1|8899.1|8893.1|8912.1|8906.1|8891.1|8885.1|4120
1636009200000|2021-11-04 07:00:00|8898.1|8892.1|8938.1|8932.1|8949.1|8943.1|8898.1|8892.1|6472
1636012800000|2021-11-04 08:00:00|8937.1|8931.1|8953.8|8930.4|8967.1|8961.1|8934.1|8927.3|8323
1636016400000|2021-11-04 09:00:00|8954.3|8930.9|8951.1|8945.1|8962.1|8956.1|8936.1|8918.9|1248
1636020000000|2021-11-04 10:00:00|8951.6|8945.6|8954.6|8948.6|8962.1|8956.1|8951.6|8945.6|568
1636023600000|2021-11-04 11:00:00|8955.1|8949.1|8950.1|8944.1|8956.6|8950.6|8949.1|8943.1|271
1636027200000|2021-11-04 12:00:00|8949.6|8943.6|8948.6|8942.6|8958.6|8952.6|8942.6|8936.6|1285
1636030800000|2021-11-04 13:00:00|8947.6|8941.6|8934.6|8928.6|8953.1|8947.1|8925.1|8919.1|2345
1636034400000|2021-11-04 14:00:00|8934.1|8928.1|8898.1|8892.1|8934.6|8928.6|8894.6|8888.6|2496
1636038000000|2021-11-04 15:00:00|8897.6|8891.6|8879.1|8873.1|8898.6|8892.6|8859.1|8853.1|2226
1636041600000|2021-11-04 16:00:00|8880.1|8874.1|8869.1|8863.1|8880.1|8874.1|8864.1|8858.1|1500
1636045200000|2021-11-04 17:00:00|8870.1|8864.1|8865.1|8859.1|8876.1|8870.1|8858.1|8852.1|956
1636048800000|2021-11-04 18:00:00|8864.1|8858.1|8875.7|8852.3|8875.7|8866.1|8856.1|8850.1|1023
1636052400000|2021-11-04 19:00:00|8875.6|8852.2|8887.7|8864.3|8888.1|8864.7|8868.1|8844.7|0
1636056000000|2021-11-04 20:00:00|8887.9|8864.5|8882.6|8859.2|8889.1|8865.7|8882|8858.6|0
1636059600000|2021-11-04 21:00:00|8882.7|8859.3|8886.2|8862.8|8887.8|8864.4|8882.1|8858.7|0
1636063200000|2021-11-04 22:00:00|8885.3|8861.9|8890.2|8866.8|8891.3|8867.9|8883|8859.6|0
1636066800000|2021-11-04 23:00:00|8890.6|8867.2|8893.7|8870.3|8894.4|8871|8887.9|8864.5|0
1636070400000|2021-11-05 00:00:00|8893.3|8869.9|8888.3|8864.9|8894.1|8870.7|8882.3|8858.9|0
1636074000000|2021-11-05 01:00:00|8888.4|8865|8849.1|8843.1|8889.1|8879.1|8796.1|8790.1|17061
1636077600000|2021-11-05 02:00:00|8850.1|8844.1|8893.1|8887.1|8923.1|8917.1|8841.1|8835.1|12326
1636081200000|2021-11-05 03:00:00|8894.1|8888.1|8891.1|8885.1|8912.1|8906.1|8869.1|8863.1|4452
1636084800000|2021-11-05 04:00:00|8898.8|8875.4|8896.8|8873.4|8899|8875.6|8895.9|8872.5|0
1636088400000|2021-11-05 05:00:00|8896.3|8872.9|8860.1|8854.1|8896.3|8885.1|8857.1|8851.1|5058
1636092000000|2021-11-05 06:00:00|8859.1|8853.1|8840.1|8834.1|8860.1|8854.1|8831.1|8825.1|5247
1636095600000|2021-11-05 07:00:00|8841.1|8835.1|8826.1|8820.1|8844.1|8838.1|8769.1|8763.1|17285
1636099200000|2021-11-05 08:00:00|8825.1|8819.1|8850.2|8826.8|8856|8849.1|8821.1|8815.1|10839
1636102800000|2021-11-05 09:00:00|8850.7|8827.3|8831.1|8825.1|8859.7|8839.1|8827.1|8821.1|1166
1636106400000|2021-11-05 10:00:00|8830.6|8824.6|8856.6|8850.6|8857.1|8851.1|8830.6|8824.6|1411
1636110000000|2021-11-05 11:00:00|8857.6|8851.6|8844.1|8838.1|8860.6|8854.6|8841.6|8835.6|843
1636113600000|2021-11-05 12:00:00|8844.6|8838.6|8855.6|8849.6|8866.6|8860.6|8834.1|8828.1|1392
1636117200000|2021-11-05 13:00:00|8855.1|8849.1|8828.6|8822.6|8877.1|8871.1|8826.6|8820.6|3163
1636120800000|2021-11-05 14:00:00|8828.1|8822.1|8788.6|8782.6|8834.1|8828.1|8774.1|8768.1|3666
1636124400000|2021-11-05 15:00:00|8789.1|8783.1|8792.1|8786.1|8806.6|8800.6|8779.6|8773.6|2242
1636128000000|2021-11-05 16:00:00|8791.1|8785.1|8777.1|8771.1|8794.1|8788.1|8775.1|8769.1|1997
1636131600000|2021-11-05 17:00:00|8775.1|8769.1|8789.1|8783.1|8790.1|8784.1|8754.1|8748.1|2107
1636135200000|2021-11-05 18:00:00|8788.1|8782.1|8797.1|8773.7|8797.1|8784.1|8769.1|8763.1|735
1636138800000|2021-11-05 19:00:00|8797.2|8773.8|8797.9|8774.5|8803.5|8780.1|8790.1|8766.7|0
1636142400000|2021-11-05 20:00:00|8797.7|8774.3|8787.2|8763.8|8797.8|8774.4|8783.4|8760|0
1636326000000|2021-11-07 23:00:00|8784.5|8761.1|8788|8764.6|8795.8|8772.4|8783.7|8760.3|0
1636329600000|2021-11-08 00:00:00|8787.6|8764.2|8785.1|8761.7|8788.9|8765.5|8780|8756.6|0
1636333200000|2021-11-08 01:00:00|8785.4|8762|8780.2|8774.2|8810.1|8804.1|8747.1|8741.1|12763
1636336800000|2021-11-08 02:00:00|8779.2|8773.2|8813.2|8807.2|8828.2|8822.2|8774.2|8768.2|9171
1636340400000|2021-11-08 03:00:00|8814.2|8808.2|8786.2|8780.2|8820.2|8814.2|8777.2|8771.2|3958
1636344000000|2021-11-08 04:00:00|8794.1|8770.7|8791.8|8768.4|8794.8|8771.4|8790|8766.6|0
1636347600000|2021-11-08 05:00:00|8779.2|8773.2|8798.2|8792.2|8814.2|8808.2|8771.2|8765.2|5788
1636351200000|2021-11-08 06:00:00|8800.2|8794.2|8781.2|8775.2|8807.2|8801.2|8770.2|8764.2|4316
1636354800000|2021-11-08 07:00:00|8780.2|8774.2|8803.2|8797.2|8807.2|8801.2|8780.2|8774.2|8925
1636358400000|2021-11-08 08:00:00|8802.2|8796.2|8814.2|8790.8|8817.2|8811.2|8791.2|8781.6|7895
1636362000000|2021-11-08 09:00:00|8813.7|8790.3|8799.2|8793.2|8824.2|8818.2|8798.2|8783.3|949
1636365600000|2021-11-08 10:00:00|8799.7|8793.7|8837.7|8831.7|8839.7|8833.7|8795.7|8789.7|1260
1636369200000|2021-11-08 11:00:00|8836.7|8830.7|8844.7|8838.7|8849.7|8843.7|8828.7|8822.7|1776
1636372800000|2021-11-08 12:00:00|8844.2|8838.2|8842.7|8836.7|8852.7|8846.7|8839.7|8833.7|1139
1636376400000|2021-11-08 13:00:00|8842.2|8836.2|8848.7|8842.7|8851.2|8845.2|8839.7|8833.7|1132
1636380000000|2021-11-08 14:00:00|8849.2|8843.2|8839.7|8833.7|8856.7|8850.7|8833.2|8827.2|3406
1636383600000|2021-11-08 15:00:00|8840.2|8834.2|8837.2|8831.2|8849.7|8843.7|8831.7|8825.7|2181
1636387200000|2021-11-08 16:00:00|8836.2|8830.2|8842.2|8836.2|8848.2|8842.2|8834.2|8828.2|2099
1636390800000|2021-11-08 17:00:00|8841.2|8835.2|8854.2|8848.2|8855.2|8849.2|8840.2|8834.2|1219
1636394400000|2021-11-08 18:00:00|8853.2|8847.2|8864.7|8841.3|8864.7|8854.2|8849.2|8841.3|1193
1636398000000|2021-11-08 19:00:00|8865.4|8842|8881.1|8857.7|8881.1|8857.7|8865.3|8841.9|0
1636401600000|2021-11-08 20:00:00|8880.9|8857.5|8883.3|8859.9|8889.4|8866|8877|8853.6|0
1636405200000|2021-11-08 21:00:00|8884.1|8860.7|8878.5|8855.1|8885.6|8862.2|8875|8851.6|0
1636408800000|2021-11-08 22:00:00|8878.4|8855|8877|8853.6|8878.8|8855.4|8876.6|8853.2|0
1636412400000|2021-11-08 23:00:00|8877.5|8854.1|8873.8|8850.4|8879|8855.6|8872.4|8849|0
1636416000000|2021-11-09 00:00:00|8874|8850.6|8865.1|8841.7|8875.9|8852.5|8864.6|8841.2|0
1636419600000|2021-11-09 01:00:00|8864.9|8841.5|8833.2|8827.2|8904.2|8898.2|8825.2|8819.2|12708
1636423200000|2021-11-09 02:00:00|8832.2|8826.2|8788.2|8782.2|8843.2|8837.2|8785.2|8779.2|7137
1636426800000|2021-11-09 03:00:00|8787.2|8781.2|8791.2|8785.2|8796.2|8790.2|8758.2|8752.2|7409
1636430400000|2021-11-09 04:00:00|8795.6|8772.2|8799.3|8775.9|8801.7|8778.3|8795.1|8771.7|0
1636434000000|2021-11-09 05:00:00|8799.7|8776.3|8813.2|8807.2|8815.2|8809.2|8785.2|8776.3|5010
1636437600000|2021-11-09 06:00:00|8815.2|8809.2|8804.2|8798.2|8826.2|8820.2|8800.2|8794.2|6672
1636441200000|2021-11-09 07:00:00|8805.2|8799.2|8806.2|8800.2|8811.2|8805.2|8787.2|8781.2|7419
1636444800000|2021-11-09 08:00:00|8805.2|8799.2|8815.6|8792.2|8818.2|8800.2|8790.2|8784.2|6249
1636448400000|2021-11-09 09:00:00|8815.4|8792|8813.2|8807.2|8817.4|8809.2|8800.2|8789.6|1158
1636452000000|2021-11-09 10:00:00|8812.7|8806.7|8814.2|8808.2|8819.7|8813.7|8810.7|8804.7|614
1636455600000|2021-11-09 11:00:00|8814.7|8808.7|8804.7|8798.7|8825.7|8819.7|8804.7|8798.7|662
1636459200000|2021-11-09 12:00:00|8803.7|8797.7|8799.7|8793.7|8808.7|8802.7|8798.7|8792.7|453
1636462800000|2021-11-09 13:00:00|8799.2|8793.2|8807.7|8801.7|8812.7|8806.7|8796.7|8790.7|441
1636466400000|2021-11-09 14:00:00|8808.2|8802.2|8774.7|8768.7|8848.7|8842.7|8773.7|8767.7|4389
1636470000000|2021-11-09 15:00:00|8774.2|8768.2|8803.2|8797.2|8813.7|8807.7|8767.7|8761.7|3267
1636473600000|2021-11-09 16:00:00|8801.2|8795.2|8780.2|8774.2|8809.2|8803.2|8774.2|8768.2|1283
1636477200000|2021-11-09 17:00:00|8779.2|8773.2|8790.2|8784.2|8794.2|8788.2|8770.2|8764.2|889
1636480800000|2021-11-09 18:00:00|8791.2|8785.2|8785.9|8762.5|8798.2|8792.2|8772.2|8762.5|564
1636484400000|2021-11-09 19:00:00|8785.7|8762.3|8798.7|8775.3|8798.8|8775.4|8783.3|8759.9|0
1636488000000|2021-11-09 20:00:00|8798.6|8775.2|8800.2|8776.8|8804.7|8781.3|8788.7|8765.3|0
1636491600000|2021-11-09 21:00:00|8801|8777.6|8795.9|8772.5|8801|8777.6|8793.8|8770.4|0
1636495200000|2021-11-09 22:00:00|8794.9|8771.5|8795.7|8772.3|8796|8772.6|8794.4|8771|0
1636498800000|2021-11-09 23:00:00|8794.6|8771.2|8790.3|8766.9|8796.1|8772.7|8789.6|8766.2|0
1636502400000|2021-11-10 00:00:00|8790.7|8767.3|8789.2|8765.8|8794.8|8771.4|8787.5|8764.1|0
1636506000000|2021-11-10 01:00:00|8789.4|8766|8805.2|8799.2|8822.2|8816.2|8750.2|8744.2|12592
1636509600000|2021-11-10 02:00:00|8804.2|8798.2|8699.2|8693.2|8812.2|8806.2|8698.2|8692.2|14921
1636513200000|2021-11-10 03:00:00|8701.2|8695.2|8712.2|8706.2|8730.2|8724.2|8677.2|8671.2|8598
1636516800000|2021-11-10 04:00:00|8717.8|8694.4|8719.2|8695.8|8719.6|8696.2|8715.2|8691.8|0
1636520400000|2021-11-10 05:00:00|8718.9|8695.5|8732.2|8726.2|8750.2|8744.2|8704.2|8695.4|5907
1636524000000|2021-11-10 06:00:00|8731.2|8725.2|8826.2|8820.2|8838.2|8832.2|8730.2|8724.2|8909
1636527600000|2021-11-10 07:00:00|8827.2|8821.2|8910.2|8904.2|8919.2|8913.2|8819.2|8813.2|18924
1636531200000|2021-11-10 08:00:00|8909.2|8903.2|8925.5|8902.1|8942.5|8927.2|8895.2|8889.2|10437
1636534800000|2021-11-10 09:00:00|8925.7|8902.3|8892.2|8886.2|8929.9|8906.5|8878.2|8872.2|2794
1636538400000|2021-11-10 10:00:00|8891.7|8885.7|8876.2|8870.2|8895.2|8889.2|8870.7|8864.7|601
1636542000000|2021-11-10 11:00:00|8875.7|8869.7|8865.2|8859.2|8878.7|8872.7|8862.2|8856.2|522
1636545600000|2021-11-10 12:00:00|8865.7|8859.7|8871.7|8865.7|8871.7|8865.7|8861.7|8855.7|657
1636549200000|2021-11-10 13:00:00|8870.7|8864.7|8863.7|8857.7|8882.7|8876.7|8849.7|8843.7|2058
1636552800000|2021-11-10 14:00:00|8863.2|8857.2|8899.2|8893.2|8899.2|8893.2|8848.7|8842.7|3580
1636556400000|2021-11-10 15:00:00|8900.7|8894.7|8919.2|8913.2|8921.7|8915.7|8884.7|8878.7|3315
1636560000000|2021-11-10 16:00:00|8920.2|8914.2|8905.2|8899.2|8924.2|8918.2|8898.2|8892.2|2790
1636563600000|2021-11-10 17:00:00|8904.2|8898.2|8894.2|8888.2|8907.2|8901.2|8877.2|8871.2|2021
1636567200000|2021-11-10 18:00:00|8895.2|8889.2|8859.4|8836|8897.2|8891.2|8838.2|8832.2|3213
1636570800000|2021-11-10 19:00:00|8859.2|8835.8|8837.2|8813.8|8860.8|8837.4|8825.3|8801.9|0
1636574400000|2021-11-10 20:00:00|8837.4|8814|8864.4|8841|8875.1|8851.7|8836.9|8813.5|0
1636578000000|2021-11-10 21:00:00|8864.1|8840.7|8868|8844.6|8869.5|8846.1|8861.3|8837.9|0
1636581600000|2021-11-10 22:00:00|8868.2|8844.8|8867.9|8844.5|8868.8|8845.4|8867.5|8844.1|0
1636585200000|2021-11-10 23:00:00|8868.5|8845.1|8864.3|8840.9|8869.8|8846.4|8858.7|8835.3|0
1636588800000|2021-11-11 00:00:00|8863.9|8840.5|8870|8846.6|8875.7|8852.3|8863.9|8840.5|0
1636592400000|2021-11-11 01:00:00|8869.8|8846.4|8959.2|8953.2|8961.2|8955.2|8821.2|8815.2|18381
1636596000000|2021-11-11 02:00:00|8960.2|8954.2|8911.2|8905.2|8971.2|8965.2|8905.2|8899.2|13297
1636599600000|2021-11-11 03:00:00|8912.2|8906.2|8913.2|8907.2|8920.2|8914.2|8889.2|8883.2|4442
1636603200000|2021-11-11 04:00:00|8920|8896.6|8913|8889.6|8920.7|8897.3|8910|8886.6|1
1636606800000|2021-11-11 05:00:00|8913.2|8889.8|8945.2|8939.2|8946.2|8940.2|8900.2|8889.8|6425
1636610400000|2021-11-11 06:00:00|8947.2|8941.2|9057.2|9051.2|9075.2|9069.2|8946.2|8940.2|18881
1636614000000|2021-11-11 07:00:00|9056.2|9050.2|9051.2|9045.2|9083.2|9077.2|9047.2|9041.2|16845
1636617600000|2021-11-11 08:00:00|9052.2|9046.2|9035.4|9012|9056.2|9050.2|9026.2|9004.4|13167
1636621200000|2021-11-11 09:00:00|9035.9|9012.5|9040.2|9034.2|9049.2|9043.2|9028.2|9011.9|1273
1636624800000|2021-11-11 10:00:00|9039.7|9033.7|9039.7|9033.7|9045.7|9039.7|9031.7|9025.7|886
1636628400000|2021-11-11 11:00:00|9040.2|9034.2|9040.7|9034.7|9048.7|9042.7|9035.7|9029.7|720
1636632000000|2021-11-11 12:00:00|9039.7|9033.7|9038.7|9032.7|9046.7|9040.7|9031.2|9025.2|961
1636635600000|2021-11-11 13:00:00|9038.2|9032.2|9048.7|9042.7|9049.2|9043.2|9029.2|9023.2|737
1636639200000|2021-11-11 14:00:00|9048.2|9042.2|9103.2|9097.2|9114.7|9108.7|9047.2|9041.2|6192
1636642800000|2021-11-11 15:00:00|9102.7|9096.7|9138.2|9132.2|9141.7|9135.7|9092.2|9086.2|5471
1636646400000|2021-11-11 16:00:00|9139.2|9133.2|9143.2|9137.2|9149.2|9143.2|9135.2|9129.2|3323
1636650000000|2021-11-11 17:00:00|9140.2|9134.2|9149.2|9143.2|9151.2|9145.2|9128.2|9122.2|2133
1636653600000|2021-11-11 18:00:00|9148.2|9142.2|9161.7|9138.3|9161.7|9153.2|9144.2|9138.2|1090
1636657200000|2021-11-11 19:00:00|9161.6|9138.2|9159.8|9136.4|9167.5|9144.1|9157.5|9134.1|0
1636660800000|2021-11-11 20:00:00|9160.1|9136.7|9166.9|9143.5|9171.8|9148.4|9152.7|9129.3|0
1636664400000|2021-11-11 21:00:00|9166.5|9143.1|9172.4|9149|9173.3|9149.9|9166.1|9142.7|0
1636668000000|2021-11-11 22:00:00|9172.1|9148.7|9168|9144.6|9172.5|9149.1|9167.7|9144.3|0
1636671600000|2021-11-11 23:00:00|9169.5|9146.1|9175.3|9151.9|9175.7|9152.3|9168.1|9144.7|0
1636675200000|2021-11-12 00:00:00|9175.7|9152.3|9184.4|9161|9189.7|9166.3|9174.9|9151.5|0
1636678800000|2021-11-12 01:00:00|9183.6|9160.2|9158.3|9152.3|9200.2|9194.2|9113.2|9107.2|22172
1636682400000|2021-11-12 02:00:00|9160.3|9154.3|9113.3|9107.3|9161.3|9155.3|9101.3|9095.3|10587
1636686000000|2021-11-12 03:00:00|9112.3|9106.3|9086.3|9080.3|9114.3|9108.3|9076.3|9070.3|7588
1636689600000|2021-11-12 04:00:00|9094.8|9071.4|9090.4|9067|9097.7|9074.3|9089.5|9066.1|4
1636693200000|2021-11-12 05:00:00|9090.2|9066.8|9096.3|9090.3|9100.3|9094.3|9050.3|9044.3|8858
1636696800000|2021-11-12 06:00:00|9097.3|9091.3|9101.3|9095.3|9106.3|9100.3|9079.3|9073.3|6353
1636700400000|2021-11-12 07:00:00|9103.3|9097.3|9107.3|9101.3|9132.3|9126.3|9099.3|9093.3|9948
1636704000000|2021-11-12 08:00:00|9108.3|9102.3|9128.6|9105.2|9132.2|9114.3|9099.3|9092.6|8439
1636707600000|2021-11-12 09:00:00|9128.8|9105.4|9090.3|9084.3|9130.4|9108.3|9088.3|9082.3|2290
1636711200000|2021-11-12 10:00:00|9089.8|9083.8|9097.3|9091.3|9102.3|9096.3|9087.8|9081.8|1018
1636714800000|2021-11-12 11:00:00|9097.8|9091.8|9110.3|9104.3|9112.8|9106.8|9096.8|9090.8|1444
1636718400000|2021-11-12 12:00:00|9110.8|9104.8|9090.8|9084.8|9110.8|9104.8|9086.8|9080.8|827
1636722000000|2021-11-12 13:00:00|9091.3|9085.3|9097.8|9091.8|9102.8|9096.8|9084.8|9078.8|1129
1636725600000|2021-11-12 14:00:00|9098.3|9092.3|9100.8|9094.8|9117.3|9111.3|9088.8|9082.8|3272
1636729200000|2021-11-12 15:00:00|9100.3|9094.3|9144.3|9138.3|9144.3|9138.3|9098.8|9092.8|2579
1636732800000|2021-11-12 16:00:00|9143.3|9137.3|9156.3|9150.3|9160.3|9154.3|9138.3|9132.3|2216
1636736400000|2021-11-12 17:00:00|9157.3|9151.3|9150.3|9144.3|9162.3|9156.3|9146.3|9140.3|1052
1636740000000|2021-11-12 18:00:00|9149.3|9143.3|9151.7|9128.3|9151.9|9143.3|9139.3|9128.3|1193
1636743600000|2021-11-12 19:00:00|9151.8|9128.4|9148.7|9125.3|9152.6|9129.2|9141.7|9118.3|0
1636747200000|2021-11-12 20:00:00|9148.8|9125.4|9160.2|9136.8|9164.6|9141.2|9148.3|9124.9|0
1636750800000|2021-11-12 21:00:00|9159.4|9136|9171.9|9148.5|9178.4|9155|9159.1|9135.7|0
1636930800000|2021-11-14 23:00:00|9176.9|9153.5|9172.7|9149.3|9181.8|9158.4|9172.3|9148.9|0
1636934400000|2021-11-15 00:00:00|9173.1|9149.7|9172.2|9148.8|9177.1|9153.7|9169.2|9145.8|0
1636938000000|2021-11-15 01:00:00|9172|9148.6|9081.3|9075.3|9173.3|9167.3|9068.3|9062.3|15803
1636941600000|2021-11-15 02:00:00|9082.3|9076.3|9045.3|9039.3|9099.3|9093.3|9045.3|9039.3|9260
1636945200000|2021-11-15 03:00:00|9044.3|9038.3|9048.3|9042.3|9054.3|9048.3|9026.3|9020.3|5777
1636948800000|2021-11-15 04:00:00|9058.8|9035.4|9060.2|9036.8|9060.2|9036.8|9055.6|9032.2|2
1636952400000|2021-11-15 05:00:00|9050.3|9044.3|9069.3|9063.3|9074.3|9068.3|9043.3|9037.3|6910
1636956000000|2021-11-15 06:00:00|9070.3|9064.3|9068.3|9062.3|9076.3|9070.3|9055.3|9049.3|5671
1636959600000|2021-11-15 07:00:00|9067.3|9061.3|9080.3|9074.3|9081.3|9075.3|9036.3|9030.3|8116
1636963200000|2021-11-15 08:00:00|9081.3|9075.3|9102.6|9079.2|9104.3|9098.3|9080.3|9070.8|8542
1636966800000|2021-11-15 09:00:00|9103.1|9079.7|9104.3|9098.3|9111.3|9105.3|9087.3|9078.3|1850
1636970400000|2021-11-15 10:00:00|9103.8|9097.8|9111.8|9105.8|9114.8|9108.8|9100.3|9094.3|963
1636974000000|2021-11-15 11:00:00|9112.8|9106.8|9108.8|9102.8|9114.8|9108.8|9106.3|9100.3|633
1636977600000|2021-11-15 12:00:00|9107.8|9101.8|9112.8|9106.8|9115.8|9109.8|9106.8|9100.8|261
1636981200000|2021-11-15 13:00:00|9113.3|9107.3|9123.8|9117.8|9132.8|9126.8|9111.8|9105.8|904
1636984800000|2021-11-15 14:00:00|9124.8|9118.8|9110.8|9104.8|9127.8|9121.8|9087.3|9081.3|3684
1636988400000|2021-11-15 15:00:00|9111.3|9105.3|9101.3|9095.3|9111.8|9105.8|9091.3|9085.3|1751
1636992000000|2021-11-15 16:00:00|9102.3|9096.3|9078.3|9072.3|9107.3|9101.3|9069.3|9063.3|1983
1636995600000|2021-11-15 17:00:00|9077.3|9071.3|9077.3|9071.3|9082.3|9076.3|9068.3|9062.3|753
1636999200000|2021-11-15 18:00:00|9076.3|9070.3|9077.3|9053.9|9080.3|9074.3|9068.3|9053.9|857
1637002800000|2021-11-15 19:00:00|9077.4|9054|9090.5|9067.1|9093.6|9070.2|9076.5|9053.1|0
1637006400000|2021-11-15 20:00:00|9090.3|9066.9|9081|9057.6|9095.1|9071.7|9073|9049.6|0
1637010000000|2021-11-15 21:00:00|9082.2|9058.8|9084.7|9061.3|9085.7|9062.3|9079.9|9056.5|0
1637013600000|2021-11-15 22:00:00|9084.5|9061.1|9083.1|9059.7|9085|9061.6|9082.8|9059.4|0
1637017200000|2021-11-15 23:00:00|9084.1|9060.7|9082.8|9059.4|9084.9|9061.5|9080.9|9057.5|0
1637020800000|2021-11-16 00:00:00|9083.2|9059.8|9082.5|9059.1|9086.6|9063.2|9075.9|9052.5|0
1637024400000|2021-11-16 01:00:00|9082.7|9059.3|9170.3|9164.3|9176.3|9170.3|9081.3|9058.2|12852
1637028000000|2021-11-16 02:00:00|9169.3|9163.3|9170.3|9164.3|9187.3|9181.3|9131.3|9125.3|7368
1637031600000|2021-11-16 03:00:00|9172.3|9166.3|9194.3|9188.3|9195.3|9189.3|9162.3|9156.3|4987
1637035200000|2021-11-16 04:00:00|9200.3|9176.9|9193.6|9170.2|9200.3|9176.9|9189.9|9166.5|0
1637038800000|2021-11-16 05:00:00|9194.3|9170.9|9192.3|9186.3|9238.3|9232.3|9170.3|9164.3|12351
1637042400000|2021-11-16 06:00:00|9191.3|9185.3|9198.3|9192.3|9219.3|9213.3|9191.3|9185.3|6235
1637046000000|2021-11-16 07:00:00|9199.3|9193.3|9210.3|9204.3|9215.3|9209.3|9194.3|9188.3|8033
1637049600000|2021-11-16 08:00:00|9211.3|9205.3|9204.2|9180.8|9217.6|9210.3|9193.3|9180.2|10848
1637053200000|2021-11-16 09:00:00|9204.4|9181|9211.3|9205.3|9211.3|9205.3|9197.3|9179.7|1034
1637056800000|2021-11-16 10:00:00|9210.8|9204.8|9211.8|9205.8|9215.8|9209.8|9208.8|9202.8|1131
1637060400000|2021-11-16 11:00:00|9212.3|9206.3|9216.3|9210.3|9220.8|9214.8|9208.8|9202.8|607
1637064000000|2021-11-16 12:00:00|9216.8|9210.8|9211.8|9205.8|9219.8|9213.8|9206.8|9200.8|540
1637067600000|2021-11-16 13:00:00|9212.3|9206.3|9208.3|9202.3|9216.8|9210.8|9199.8|9193.8|1053
1637071200000|2021-11-16 14:00:00|9207.8|9201.8|9163.8|9157.8|9209.8|9203.8|9162.8|9156.8|3727
1637074800000|2021-11-16 15:00:00|9164.3|9158.3|9155.3|9149.3|9168.8|9162.8|9139.8|9133.8|3886
1637078400000|2021-11-16 16:00:00|9156.3|9150.3|9175.3|9169.3|9183.3|9177.3|9156.3|9150.3|2293
1637082000000|2021-11-16 17:00:00|9174.3|9168.3|9191.3|9185.3|9191.3|9185.3|9173.3|9167.3|1626
1637085600000|2021-11-16 18:00:00|9190.3|9184.3|9185.8|9162.4|9193.3|9187.3|9169.3|9162.4|768
1637089200000|2021-11-16 19:00:00|9185.9|9162.5|9189.7|9166.3|9199|9175.6|9185.4|9162|0
1637092800000|2021-11-16 20:00:00|9189.6|9166.2|9187.9|9164.5|9193.4|9170|9182|9158.6|0
1637096400000|2021-11-16 21:00:00|9187.1|9163.7|9184.5|9161.1|9190.6|9167.2|9183.2|9159.8|0
1637100000000|2021-11-16 22:00:00|9184.7|9161.3|9186.1|9162.7|9186.3|9162.9|9184.4|9161|0
1637103600000|2021-11-16 23:00:00|9186.5|9163.1|9194.2|9170.8|9195.8|9172.4|9183.2|9159.8|0
1637107200000|2021-11-17 00:00:00|9194.4|9171|9190.5|9167.1|9195.4|9172|9189|9165.6|0
1637110800000|2021-11-17 01:00:00|9190|9166.6|9149.3|9143.3|9193.3|9187.3|9129.3|9123.3|13459
1637114400000|2021-11-17 02:00:00|9148.3|9142.3|9188.3|9182.3|9197.3|9191.3|9135.3|9129.3|7763
1637118000000|2021-11-17 03:00:00|9187.3|9181.3|9167.3|9161.3|9196.3|9190.3|9154.3|9148.3|5319
1637121600000|2021-11-17 04:00:00|9180|9156.6|9185.1|9161.7|9185.5|9162.1|9179.4|9156|2
1637125200000|2021-11-17 05:00:00|9171.3|9165.3|9156.3|9150.3|9200.3|9194.3|9152.3|9146.3|6225
1637128800000|2021-11-17 06:00:00|9155.3|9149.3|9182.3|9176.3|9185.3|9179.3|9152.3|9146.3|4792
1637132400000|2021-11-17 07:00:00|9180.3|9174.3|9182.3|9176.3|9186.3|9180.3|9167.3|9161.3|5110
1637136000000|2021-11-17 08:00:00|9181.3|9175.3|9204.1|9180.7|9207.5|9191.3|9174.3|9168.3|6655
1637139600000|2021-11-17 09:00:00|9204|9180.6|9161.3|9155.3|9204.4|9181|9161.3|9155.3|2033
1637143200000|2021-11-17 10:00:00|9161.8|9155.8|9154.8|9148.8|9166.8|9160.8|9153.3|9147.3|1624
1637146800000|2021-11-17 11:00:00|9153.8|9147.8|9169.8|9163.8|9170.3|9164.3|9152.8|9146.8|944
1637150400000|2021-11-17 12:00:00|9170.3|9164.3|9182.8|9176.8|9183.8|9177.8|9169.8|9163.8|925
1637154000000|2021-11-17 13:00:00|9183.8|9177.8|9189.8|9183.8|9190.8|9184.8|9175.8|9169.8|1089
1637157600000|2021-11-17 14:00:00|9190.8|9184.8|9127.8|9121.8|9193.8|9187.8|9123.8|9117.8|5786
1637161200000|2021-11-17 15:00:00|9127.3|9121.3|9120.3|9114.3|9135.3|9129.3|9114.3|9108.3|2957
1637164800000|2021-11-17 16:00:00|9121.3|9115.3|9130.3|9124.3|9131.3|9125.3|9114.3|9108.3|1587
1637168400000|2021-11-17 17:00:00|9128.3|9122.3|9086.3|9080.3|9131.3|9125.3|9085.3|9079.3|1945
1637172000000|2021-11-17 18:00:00|9085.3|9079.3|9100.9|9077.5|9100.9|9087.3|9079.3|9073.3|1765
1637175600000|2021-11-17 19:00:00|9101|9077.6|9105.3|9081.9|9105.6|9082.2|9093.5|9070.1|0
1637179200000|2021-11-17 20:00:00|9105.4|9082|9106.4|9083|9111.7|9088.3|9097.7|9074.3|0
1637182800000|2021-11-17 21:00:00|9106|9082.6|9104.3|9080.9|9106.8|9083.4|9099.8|9076.4|0
1637186400000|2021-11-17 22:00:00|9104.2|9080.8|9103.4|9080|9104.7|9081.3|9103.2|9079.8|0
1637190000000|2021-11-17 23:00:00|9103.5|9080.1|9110.5|9087.1|9110.7|9087.3|9103.1|9079.7|0
1637193600000|2021-11-18 00:00:00|9110.1|9086.7|9111.4|9088|9113.8|9090.4|9108.4|9085|0
1637197200000|2021-11-18 01:00:00|9111.6|9088.2|9025.3|9019.3|9112.5|9089.1|9020.3|9014.3|17754
1637200800000|2021-11-18 02:00:00|9026.3|9020.3|9038.3|9032.3|9044.3|9038.3|8998.3|8992.3|12712
1637204400000|2021-11-18 03:00:00|9037.3|9031.3|9030.3|9024.3|9040.3|9034.3|9020.3|9014.3|6827
1637208000000|2021-11-18 04:00:00|9040|9016.6|9044.9|9021.5|9045.2|9021.8|9040|9016.6|2
1637211600000|2021-11-18 05:00:00|9044.7|9021.3|9033.3|9027.3|9060.3|9054.3|9028.3|9021.3|8180
1637215200000|2021-11-18 06:00:00|9032.3|9026.3|9026.3|9020.3|9037.3|9031.3|9017.3|9011.3|5922
1637218800000|2021-11-18 07:00:00|9025.3|9019.3|9017.3|9011.3|9030.3|9024.3|9003.3|8997.3|13882
1637222400000|2021-11-18 08:00:00|9018.3|9012.3|9057.6|9034.2|9058.2|9041.3|9011.3|9005.3|13756
1637226000000|2021-11-18 09:00:00|9057.1|9033.7|9036.3|9030.3|9064.2|9053.3|9034.3|9028.3|1245
1637229600000|2021-11-18 10:00:00|9036.8|9030.8|9029.8|9023.8|9039.8|9033.8|9027.8|9021.8|1477
1637233200000|2021-11-18 11:00:00|9030.3|9024.3|8999.8|8993.8|9036.8|9030.8|8998.8|8992.8|1442
1637236800000|2021-11-18 12:00:00|9000.3|8994.3|8978.8|8972.8|9002.3|8996.3|8969.3|8963.3|1995
1637240400000|2021-11-18 13:00:00|8978.3|8972.3|8973.3|8967.3|8979.8|8973.8|8963.8|8957.8|784
1637244000000|2021-11-18 14:00:00|8972.8|8966.8|8918.3|8912.3|8973.3|8967.3|8912.3|8906.3|5787
1637247600000|2021-11-18 15:00:00|8917.8|8911.8|8912.3|8906.3|8920.8|8914.8|8870.8|8864.8|5143
1637251200000|2021-11-18 16:00:00|8913.3|8907.3|8948.3|8942.3|8955.3|8949.3|8899.3|8893.3|3335
1637254800000|2021-11-18 17:00:00|8949.3|8943.3|8934.3|8928.3|8964.3|8958.3|8932.3|8926.3|1854
1637258400000|2021-11-18 18:00:00|8935.3|8929.3|8932.2|8908.8|8937.3|8931.3|8911.3|8905.3|1878
1637262000000|2021-11-18 19:00:00|8930.9|8907.5|8927.5|8904.1|8930.9|8907.5|8919|8895.6|0
1637265600000|2021-11-18 20:00:00|8928.1|8904.7|8936|8912.6|8940.9|8917.5|8924.8|8901.4|0
1637269200000|2021-11-18 21:00:00|8936.8|8913.4|8939.1|8915.7|8941.1|8917.7|8929.3|8905.9|0
1637272800000|2021-11-18 22:00:00|8939.4|8916|8940.3|8916.9|8940.6|8917.2|8938.6|8915.2|0
1637276400000|2021-11-18 23:00:00|8940.9|8917.5|8939.8|8916.4|8943.5|8920.1|8937|8913.6|0
1637280000000|2021-11-19 00:00:00|8939.4|8916|8941.1|8917.7|8943.6|8920.2|8938.4|8915|0
1637283600000|2021-11-19 01:00:00|8940.9|8917.5|8928.3|8922.3|8969.3|8963.3|8873.3|8867.3|18376
1637287200000|2021-11-19 02:00:00|8929.3|8923.3|8894.3|8888.3|8936.3|8930.3|8878.3|8872.3|10290
1637290800000|2021-11-19 03:00:00|8895.3|8889.3|8883.3|8877.3|8898.3|8892.3|8863.3|8857.3|7371
1637294400000|2021-11-19 04:00:00|8893.2|8869.8|8895.1|8871.7|8896.4|8873|8892.3|8868.9|0
1637298000000|2021-11-19 05:00:00|8894.4|8871|8945.3|8939.3|8962.3|8956.3|8876.3|8870.3|11155
1637301600000|2021-11-19 06:00:00|8946.3|8940.3|8964.3|8958.3|8991.3|8985.3|8921.3|8915.3|11701
1637305200000|2021-11-19 07:00:00|8963.3|8957.3|8963.3|8957.3|8972.3|8966.3|8947.3|8941.3|11847
1637308800000|2021-11-19 08:00:00|8962.3|8956.3|8967.9|8944.5|8976.3|8970.3|8957.3|8942.6|10935
1637312400000|2021-11-19 09:00:00|8967.7|8944.3|8922.3|8916.3|8971.3|8959.3|8919.3|8913.3|2863
1637316000000|2021-11-19 10:00:00|8922.8|8916.8|8935.8|8929.8|8935.8|8929.8|8897.8|8891.8|2253
1637319600000|2021-11-19 11:00:00|8935.3|8929.3|8922.8|8916.8|8939.8|8933.8|8915.8|8909.8|598
1637323200000|2021-11-19 12:00:00|8923.3|8917.3|8933.3|8927.3|8942.8|8936.8|8921.8|8915.8|845
1637326800000|2021-11-19 13:00:00|8934.3|8928.3|8955.3|8949.3|8960.8|8954.8|8924.8|8918.8|918
1637330400000|2021-11-19 14:00:00|8954.8|8948.8|8980.8|8974.8|9010.3|9004.3|8949.3|8943.3|4805
1637334000000|2021-11-19 15:00:00|8981.3|8975.3|8965.3|8959.3|8987.3|8981.3|8957.8|8951.8|2826
1637337600000|2021-11-19 16:00:00|8966.3|8960.3|8963.3|8957.3|8970.3|8964.3|8956.3|8950.3|1209
1637341200000|2021-11-19 17:00:00|8965.3|8959.3|8952.3|8946.3|8971.3|8965.3|8943.3|8937.3|1057
1637344800000|2021-11-19 18:00:00|8950.3|8944.3|8943.5|8920.1|8957.3|8951.3|8933.3|8920.1|980
1637348400000|2021-11-19 19:00:00|8943.6|8920.2|8951.7|8928.3|8954.8|8931.4|8943.3|8919.9|0
1637352000000|2021-11-19 20:00:00|8951.6|8928.2|8945.8|8922.4|8954.9|8931.5|8938.9|8915.5|0
1637355600000|2021-11-19 21:00:00|8945.4|8922|8952.5|8929.1|8952.8|8929.4|8944.6|8921.2|0
1637535600000|2021-11-21 23:00:00|8960.7|8937.3|8946|8922.6|8961.5|8938.1|8945.6|8922.2|0
1637539200000|2021-11-22 00:00:00|8946.3|8922.9|8955.9|8932.5|8956.8|8933.4|8943.3|8919.9|0
1637542800000|2021-11-22 01:00:00|8956.1|8932.7|8975.4|8969.4|9008.4|9002.4|8954.4|8932.5|12114
1637546400000|2021-11-22 02:00:00|8974.4|8968.4|8961.4|8955.4|9001.4|8995.4|8946.4|8940.4|10029
1637550000000|2021-11-22 03:00:00|8960.4|8954.4|8946.6|8940.6|8967.6|8961.6|8927.6|8921.6|6142
1637553600000|2021-11-22 04:00:00|8955.3|8931.9|8956.1|8932.7|8962.5|8939.1|8955.3|8931.9|0
1637557200000|2021-11-22 05:00:00|8955.9|8932.5|8935.6|8929.6|8955.9|8935.6|8902.6|8896.6|6063
1637560800000|2021-11-22 06:00:00|8934.6|8928.6|8929.6|8923.6|8940.6|8934.6|8914.6|8908.6|7700
1637564400000|2021-11-22 07:00:00|8930.6|8924.6|8943.6|8937.6|8949.6|8943.6|8925.6|8919.6|8992
1637568000000|2021-11-22 08:00:00|8942.6|8936.6|8949.9|8926.5|8957.5|8940.6|8926.6|8920.6|11151
1637571600000|2021-11-22 09:00:00|8949.7|8926.3|8925.6|8919.6|8955.5|8934.6|8918.6|8912.6|691
1637575200000|2021-11-22 10:00:00|8926.1|8920.1|8919.6|8913.6|8931.1|8925.1|8906.1|8900.1|1212
1637578800000|2021-11-22 11:00:00|8920.1|8914.1|8915.1|8909.1|8928.6|8922.6|8909.6|8903.6|443
1637582400000|2021-11-22 12:00:00|8915.6|8909.6|8915.1|8909.1|8922.6|8916.6|8913.6|8907.6|299
1637586000000|2021-11-22 13:00:00|8914.6|8908.6|8924.1|8918.1|8925.6|8919.6|8908.6|8902.6|439
1637589600000|2021-11-22 14:00:00|8923.6|8917.6|8899.1|8893.1|8927.1|8921.1|8895.1|8889.1|2815
1637593200000|2021-11-22 15:00:00|8900.1|8894.1|8871.6|8865.6|8911.1|8905.1|8869.1|8863.1|3681
1637596800000|2021-11-22 16:00:00|8870.6|8864.6|8825.6|8819.6|8875.6|8869.6|8812.6|8806.6|3269
1637600400000|2021-11-22 17:00:00|8823.6|8817.6|8843.6|8837.6|8854.6|8848.6|8822.6|8816.6|1752
1637604000000|2021-11-22 18:00:00|8844.6|8838.6|8860|8836.6|8872.6|8866.6|8838.6|8832.6|1864
1637607600000|2021-11-22 19:00:00|8860.1|8836.7|8882|8858.6|8883.4|8860|8859.6|8836.2|1
1637611200000|2021-11-22 20:00:00|8882.1|8858.7|8840.2|8816.8|8891.1|8867.7|8836.3|8812.9|0
1637614800000|2021-11-22 21:00:00|8839.1|8815.7|8849.3|8825.9|8849.6|8826.2|8832|8808.6|0
1637618400000|2021-11-22 22:00:00|8849.4|8826|8849.4|8826|8850|8826.6|8848.7|8825.3|0
1637622000000|2021-11-22 23:00:00|8851.8|8828.4|8854.1|8830.7|8855.8|8832.4|8850|8826.6|0
1637625600000|2021-11-23 00:00:00|8854.4|8831|8856.7|8833.3|8860.1|8836.7|8849.9|8826.5|0
1637629200000|2021-11-23 01:00:00|8856.9|8833.5|8827.6|8821.6|8869.6|8863.6|8806.6|8800.6|16740
1637632800000|2021-11-23 02:00:00|8825.6|8819.6|8855.6|8849.6|8859.6|8853.6|8822.6|8816.6|8961
1637636400000|2021-11-23 03:00:00|8856.6|8850.6|8856.6|8850.6|8891.6|8885.6|8852.6|8846.6|6855
1637640000000|2021-11-23 04:00:00|8866.3|8842.9|8870.5|8847.1|8870.8|8847.4|8865.3|8841.9|0
1637643600000|2021-11-23 05:00:00|8869.6|8846.2|8833.6|8827.6|8869.6|8860.6|8812.6|8806.6|6889
1637647200000|2021-11-23 06:00:00|8832.6|8826.6|8851.6|8845.6|8865.6|8859.6|8831.6|8825.6|5954
1637650800000|2021-11-23 07:00:00|8850.6|8844.6|8845.6|8839.6|8850.6|8844.6|8829.6|8823.6|11082
1637654400000|2021-11-23 08:00:00|8846.6|8840.6|8831.7|8808.3|8846.6|8840.6|8811.5|8788.1|26511
1637658000000|2021-11-23 09:00:00|8831.9|8808.5|8831.6|8825.6|8837.5|8825.6|8811.6|8790.6|1756
1637661600000|2021-11-23 10:00:00|8830.1|8824.1|8833.1|8827.1|8840.1|8834.1|8829.1|8823.1|884
1637665200000|2021-11-23 11:00:00|8833.6|8827.6|8833.1|8827.1|8836.1|8830.1|8818.1|8812.1|373
1637668800000|2021-11-23 12:00:00|8833.6|8827.6|8829.6|8823.6|8839.1|8833.1|8823.6|8817.6|817
1637672400000|2021-11-23 13:00:00|8829.1|8823.1|8826.6|8820.6|8836.1|8830.1|8825.6|8819.6|537
1637676000000|2021-11-23 14:00:00|8827.1|8821.1|8845.6|8839.6|8857.1|8851.1|8808.1|8802.1|4630
1637679600000|2021-11-23 15:00:00|8846.1|8840.1|8790.6|8784.6|8848.1|8842.1|8789.1|8783.1|4586
1637683200000|2021-11-23 16:00:00|8791.6|8785.6|8796.6|8790.6|8811.6|8805.6|8781.6|8775.6|3013
1637686800000|2021-11-23 17:00:00|8797.6|8791.6|8799.6|8793.6|8815.6|8809.6|8785.6|8779.6|1387
1637690400000|2021-11-23 18:00:00|8798.6|8792.6|8807.7|8784.3|8807.9|8801.6|8779.6|8773.6|1140
1637694000000|2021-11-23 19:00:00|8807.8|8784.4|8813.1|8789.7|8817.4|8794|8791.5|8768.1|0
1637697600000|2021-11-23 20:00:00|8813|8789.6|8828.8|8805.4|8831.9|8808.5|8806.1|8782.7|0
1637701200000|2021-11-23 21:00:00|8829.5|8806.1|8826|8802.6|8829.5|8806.1|8816.7|8793.3|0
1637704800000|2021-11-23 22:00:00|8825.6|8802.2|8828.4|8805|8828.7|8805.3|8824.9|8801.5|0
1637708400000|2021-11-23 23:00:00|8828.5|8805.1|8825.8|8802.4|8833|8809.6|8824.3|8800.9|0
1637712000000|2021-11-24 00:00:00|8826.2|8802.8|8829.7|8806.3|8834.6|8811.2|8825.8|8802.4|0
1637715600000|2021-11-24 01:00:00|8829.9|8806.5|8821.6|8815.6|8854.6|8848.6|8798.6|8792.6|16298
1637719200000|2021-11-24 02:00:00|8822.6|8816.6|8787.6|8781.6|8822.6|8816.6|8776.6|8770.6|18653
1637722800000|2021-11-24 03:00:00|8786.6|8780.6|8782.6|8776.6|8793.6|8787.6|8765.6|8759.6|10485
1637726400000|2021-11-24 04:00:00|8790.5|8767.1|8782.1|8758.7|8791|8767.6|8779.8|8756.4|5
1637730000000|2021-11-24 05:00:00|8781.9|8758.5|8858.6|8852.6|8861.6|8855.6|8768.6|8758.5|19311
1637733600000|2021-11-24 06:00:00|8857.6|8851.6|8841.6|8835.6|8868.6|8862.6|8834.6|8828.6|11424
1637737200000|2021-11-24 07:00:00|8842.6|8836.6|8806.6|8800.6|8850.6|8844.6|8787.6|8781.6|13490
1637740800000|2021-11-24 08:00:00|8805.6|8799.6|8808.8|8785.4|8813.2|8806.6|8787.6|8779.8|35977
1637744400000|2021-11-24 09:00:00|8808|8784.6|8792.6|8786.6|8814.6|8808.6|8787.6|8773.9|2868
1637748000000|2021-11-24 10:00:00|8792.1|8786.1|8772.1|8766.1|8804.6|8798.6|8771.1|8765.1|2866
1637751600000|2021-11-24 11:00:00|8772.6|8766.6|8776.1|8770.1|8778.1|8772.1|8749.6|8743.6|3557
1637755200000|2021-11-24 12:00:00|8776.6|8770.6|8771.1|8765.1|8781.1|8775.1|8763.1|8757.1|1780
1637758800000|2021-11-24 13:00:00|8770.1|8764.1|8746.1|8740.1|8789.1|8783.1|8743.1|8737.1|2399
1637762400000|2021-11-24 14:00:00|8746.6|8740.6|8735.6|8729.6|8754.1|8748.1|8704.1|8698.1|5176
1637766000000|2021-11-24 15:00:00|8735.1|8729.1|8763.6|8757.6|8776.1|8770.1|8724.6|8718.6|4492
1637769600000|2021-11-24 16:00:00|8764.6|8758.6|8770.6|8764.6|8787.6|8781.6|8756.6|8750.6|3714
1637773200000|2021-11-24 17:00:00|8771.6|8765.6|8766.6|8760.6|8774.6|8768.6|8757.6|8751.6|1035
1637776800000|2021-11-24 18:00:00|8767.6|8761.6|8773.2|8749.8|8778.6|8772.6|8760.6|8749.8|1179
1637780400000|2021-11-24 19:00:00|8773.1|8749.7|8786.6|8763.2|8787.8|8764.4|8757.8|8734.4|0
1637784000000|2021-11-24 20:00:00|8786.4|8763|8797.6|8774.2|8803.6|8780.2|8782.6|8759.2|0
1637787600000|2021-11-24 21:00:00|8796.8|8773.4|8800.5|8777.1|8803.1|8779.7|8794.2|8770.8|0
1637791200000|2021-11-24 22:00:00|8800.3|8776.9|8801|8777.6|8801|8777.6|8799.8|8776.4|0
1637794800000|2021-11-24 23:00:00|8800.3|8776.9|8803.7|8780.3|8805.1|8781.7|8800.3|8776.9|0
1637798400000|2021-11-25 00:00:00|8803.3|8779.9|8818.7|8795.3|8819.4|8796|8803.3|8779.9|0
1637802000000|2021-11-25 01:00:00|8818.5|8795.1|8729.8|8723.8|8820.5|8805.6|8724.8|8718.8|51646
1637805600000|2021-11-25 02:00:00|8728.8|8722.8|8767.8|8761.8|8785.8|8779.8|8726.8|8720.8|20535
1637809200000|2021-11-25 03:00:00|8768.8|8762.8|8798.8|8792.8|8802.8|8796.8|8752.8|8746.8|11499
1637812800000|2021-11-25 04:00:00|8806.3|8782.9|8806.5|8783.1|8808.6|8785.2|8805.4|8782|1
1637816400000|2021-11-25 05:00:00|8797.8|8791.8|8820.8|8814.8|8825.8|8819.8|8782.8|8776.8|11190
1637820000000|2021-11-25 06:00:00|8821.8|8815.8|8822.8|8816.8|8828.8|8822.8|8798.8|8792.8|13683
1637823600000|2021-11-25 07:00:00|8823.8|8817.8|8817.8|8811.8|8830.8|8824.8|8814.8|8808.8|11026
1637827200000|2021-11-25 08:00:00|8818.8|8812.8|8838.7|8815.3|8839.5|8823.8|8806.8|8800.8|41712
1637830800000|2021-11-25 09:00:00|8838.4|8815|8809.8|8803.8|8839.4|8816|8804.8|8798.8|1409
1637834400000|2021-11-25 10:00:00|8809.3|8803.3|8790.3|8784.3|8810.3|8804.3|8786.8|8780.8|1385
1637838000000|2021-11-25 11:00:00|8790.8|8784.8|8798.8|8792.8|8801.8|8795.8|8788.3|8782.3|684
1637841600000|2021-11-25 12:00:00|8798.3|8792.3|8796.8|8790.8|8803.8|8797.8|8796.8|8790.8|1690
1637845200000|2021-11-25 13:00:00|8796.3|8790.3|8790.3|8784.3|8797.3|8791.3|8785.8|8779.8|1137
1637848800000|2021-11-25 14:00:00|8789.8|8783.8|8801.8|8795.8|8801.8|8795.8|8785.3|8779.3|322
1637852400000|2021-11-25 15:00:00|8802.3|8796.3|8801.8|8795.8|8804.3|8798.3|8796.8|8790.8|538
1637856000000|2021-11-25 16:00:00|8802.8|8796.8|8806.8|8800.8|8806.8|8800.8|8799.8|8793.8|1709
1637859600000|2021-11-25 17:00:00|8805.8|8799.8|8801.8|8795.8|8808.8|8802.8|8798.8|8792.8|925
1637863200000|2021-11-25 18:00:00|8799.8|8793.8|8810.8|8787.4|8810.8|8793.8|8787.8|8781.8|186
1637866800000|2021-11-25 19:00:00|8810.9|8787.5|8810.6|8787.2|8811.6|8788.2|8810.5|8787.1|0
1637870400000|2021-11-25 20:00:00|8810.5|8787.1|8813.4|8790|8814|8790.6|8810.5|8787.1|0
1637874000000|2021-11-25 21:00:00|8813.1|8789.7|8813.1|8789.7|8813.1|8789.7|8813.1|8789.7|0
1637881200000|2021-11-25 23:00:00|8812|8788.6|8782.7|8759.3|8812.4|8789|8780.1|8756.7|0
1637884800000|2021-11-26 00:00:00|8782.3|8758.9|8764.6|8741.2|8785.1|8761.7|8757.4|8734|0
1637888400000|2021-11-26 01:00:00|8765.6|8742.2|8683.8|8677.8|8767.9|8744.5|8658.8|8652.8|26224
1637892000000|2021-11-26 02:00:00|8682.8|8676.8|8656.8|8650.8|8687.8|8681.8|8649.8|8643.8|28233
1637895600000|2021-11-26 03:00:00|8655.8|8649.8|8626.8|8620.8|8655.8|8649.8|8619.8|8613.8|25632
1637899200000|2021-11-26 04:00:00|8630.4|8607|8613.5|8590.1|8636|8612.6|8584.3|8560.9|0
1637902800000|2021-11-26 05:00:00|8612.3|8588.9|8613|8607|8628|8622|8585|8579|19122
1637906400000|2021-11-26 06:00:00|8614|8608|8619|8613|8629|8623|8602|8596|17200
1637910000000|2021-11-26 07:00:00|8620|8614|8585|8579|8620|8614|8568|8562|16704
1637913600000|2021-11-26 08:00:00|8584|8578|8632.7|8609.3|8637.5|8614.1|8557|8533.6|20328
1637917200000|2021-11-26 09:00:00|8633.1|8609.7|8568|8562|8634.1|8610.7|8546|8540|3856
1637920800000|2021-11-26 10:00:00|8569.5|8563.5|8580|8574|8603.5|8597.5|8567|8561|1806
1637924400000|2021-11-26 11:00:00|8580.5|8574.5|8571|8565|8603.5|8597.5|8569.5|8563.5|1349
1637928000000|2021-11-26 12:00:00|8571.5|8565.5|8571.5|8565.5|8595.5|8589.5|8567.5|8561.5|1177
1637931600000|2021-11-26 13:00:00|8571|8565|8573|8567|8581.5|8575.5|8562|8556|1576
1637935200000|2021-11-26 14:00:00|8573.5|8567.5|8534|8528|8579.5|8573.5|8519.5|8513.5|3444
1637938800000|2021-11-26 15:00:00|8533.5|8527.5|8500|8494|8534|8528|8495.5|8489.5|2974
1637942400000|2021-11-26 16:00:00|8498|8492|8476|8470|8503|8497|8471|8465|4716
1637946000000|2021-11-26 17:00:00|8477|8471|8509|8503|8545|8539|8475|8469|2016
1637949600000|2021-11-26 18:00:00|8510|8504|8495.8|8472.4|8517|8511|8495.8|8472.4|934
1637953200000|2021-11-26 19:00:00|8495.6|8472.2|8475.5|8452.1|8495.8|8472.4|8474.1|8450.7|0
1637956800000|2021-11-26 20:00:00|8475.3|8451.9|8487.8|8464.4|8490.4|8467|8468.5|8445.1|0
1638140400000|2021-11-28 23:00:00|8539.4|8516|8576.3|8552.9|8583.4|8560|8532.9|8509.5|0
1638144000000|2021-11-29 00:00:00|8576.4|8553|8587.5|8564.1|8599.3|8575.9|8567|8543.6|0
1638147600000|2021-11-29 01:00:00|8587.7|8564.3|8633|8627|8654|8648|8537|8531|26760
1638151200000|2021-11-29 02:00:00|8632|8626|8535|8529|8634|8628|8531|8525|14117
1638154800000|2021-11-29 03:00:00|8536|8530|8559|8553|8563|8557|8529|8523|8580
1638158400000|2021-11-29 04:00:00|8567.4|8544|8555.6|8532.2|8572.7|8549.3|8550.7|8527.3|0
1638162000000|2021-11-29 05:00:00|8555.3|8531.9|8512|8506|8555.3|8548|8483|8477|11995
1638165600000|2021-11-29 06:00:00|8513|8507|8514|8508|8518|8512|8475|8469|7945
1638169200000|2021-11-29 07:00:00|8513|8507|8513|8507|8526|8520|8497|8491|11848
1638172800000|2021-11-29 08:00:00|8512.9|8506.9|8480.7|8457.3|8517.9|8511.9|8467.2|8443.8|10734
1638176400000|2021-11-29 09:00:00|8480.2|8456.8|8465.9|8459.9|8512.9|8506.9|8464.9|8452|1716
1638180000000|2021-11-29 10:00:00|8466.4|8460.4|8487.4|8481.4|8492.9|8486.9|8462.9|8456.9|1413
1638183600000|2021-11-29 11:00:00|8487.9|8481.9|8484.9|8478.9|8497.4|8491.4|8484.9|8478.9|594
1638187200000|2021-11-29 12:00:00|8485.4|8479.4|8486.4|8480.4|8489.4|8483.4|8472.4|8466.4|1255
1638190800000|2021-11-29 13:00:00|8485.9|8479.9|8497.9|8491.9|8500.4|8494.4|8477.4|8471.4|831
1638194400000|2021-11-29 14:00:00|8498.4|8492.4|8441.4|8435.4|8507.4|8501.4|8425.4|8419.4|4488
1638198000000|2021-11-29 15:00:00|8442.4|8436.4|8436.9|8430.9|8457.9|8451.9|8424.4|8418.4|2968
1638201600000|2021-11-29 16:00:00|8434.9|8428.9|8441.9|8435.9|8449.9|8443.9|8430.9|8424.9|1975
1638205200000|2021-11-29 17:00:00|8442.9|8436.9|8454.9|8448.9|8459.9|8453.9|8441.9|8435.9|2419
1638208800000|2021-11-29 18:00:00|8455.9|8449.9|8460.4|8437|8460.4|8450.9|8441.9|8435.9|1139
1638212400000|2021-11-29 19:00:00|8460.5|8437.1|8453.2|8429.8|8460.6|8437.2|8446.2|8422.8|0
1638216000000|2021-11-29 20:00:00|8453.1|8429.7|8443.4|8420|8465.1|8441.7|8440.5|8417.1|0
1638219600000|2021-11-29 21:00:00|8443|8419.6|8452.3|8428.9|8455|8431.6|8440.8|8417.4|0
1638223200000|2021-11-29 22:00:00|8452|8428.6|8454.6|8431.2|8454.8|8431.4|8450.7|8427.3|0
1638226800000|2021-11-29 23:00:00|8454.8|8431.4|8465.6|8442.2|8468.4|8445|8453.7|8430.3|0
1638230400000|2021-11-30 00:00:00|8466|8442.6|8481.1|8457.7|8483.2|8459.8|8462.3|8438.9|0
1638234000000|2021-11-30 01:00:00|8481.3|8457.9|8437.9|8431.9|8526.9|8520.9|8436.9|8430.9|19253
1638237600000|2021-11-30 02:00:00|8434.9|8428.9|8399.9|8393.9|8465.9|8459.9|8376.9|8370.9|12459
1638241200000|2021-11-30 03:00:00|8400.9|8394.9|8408.9|8402.9|8413.9|8407.9|8391.9|8385.9|6859
1638244800000|2021-11-30 04:00:00|8415.2|8391.8|8391.4|8368|8416.4|8393|8384.4|8361|0
1638248400000|2021-11-30 05:00:00|8390.5|8367.1|8312.9|8306.9|8408.9|8402.9|8310.9|8304.9|18138
1638252000000|2021-11-30 06:00:00|8313.9|8307.9|8322.9|8316.9|8341.9|8335.9|8265.9|8259.9|16917
1638255600000|2021-11-30 07:00:00|8321.9|8315.9|8372.9|8366.9|8381.9|8375.9|8313.9|8307.9|17961
1638259200000|2021-11-30 08:00:00|8371.9|8365.9|8377.9|8354.5|8404.5|8389.9|8357.9|8337.7|21235
1638262800000|2021-11-30 09:00:00|8377.4|8354|8360.9|8354.9|8377.9|8371.9|8339.9|8322.1|3581
1638266400000|2021-11-30 10:00:00|8361.4|8355.4|8365.9|8359.9|8373.4|8367.4|8353.9|8347.9|1374
1638270000000|2021-11-30 11:00:00|8364.9|8358.9|8381.9|8375.9|8384.4|8378.4|8356.4|8350.4|783
1638273600000|2021-11-30 12:00:00|8381.4|8375.4|8391.4|8385.4|8407.4|8401.4|8376.9|8370.9|1289
1638277200000|2021-11-30 13:00:00|8391.9|8385.9|8413.4|8407.4|8414.9|8408.9|8382.9|8376.9|1023
1638280800000|2021-11-30 14:00:00|8413.9|8407.9|8418.9|8412.9|8429.4|8423.4|8390.4|8384.4|3781
1638284400000|2021-11-30 15:00:00|8418.4|8412.4|8317.9|8311.9|8438.4|8432.4|8316.4|8310.4|6604
1638288000000|2021-11-30 16:00:00|8316.9|8310.9|8355.9|8349.9|8368.9|8362.9|8299.9|8293.9|7501
1638291600000|2021-11-30 17:00:00|8354.9|8348.9|8363.9|8357.9|8372.9|8366.9|8336.9|8330.9|2802
1638295200000|2021-11-30 18:00:00|8365.9|8359.9|8399.1|8375.7|8399.1|8379.9|8358.9|8352.9|1729
1638298800000|2021-11-30 19:00:00|8399|8375.6|8391.6|8368.2|8414.5|8391.1|8385.1|8361.7|0
1638302400000|2021-11-30 20:00:00|8391.4|8368|8379.9|8356.5|8405|8381.6|8375|8351.6|0
1638306000000|2021-11-30 21:00:00|8375.1|8351.7|8409.7|8386.3|8410.2|8386.8|8375.1|8351.7|0
1638309600000|2021-11-30 22:00:00|8409.6|8386.2|8410.1|8386.7|8410.4|8387|8408.2|8384.8|0
1638313200000|2021-11-30 23:00:00|8412.7|8389.3|8409.1|8385.7|8423.7|8400.3|8402.7|8379.3|0
1638316800000|2021-12-01 00:00:00|8409.4|8386|8392.7|8369.3|8420.1|8396.7|8378.7|8355.3|0
1638320400000|2021-12-01 01:00:00|8392.4|8369|8481.9|8475.9|8491.9|8485.9|8378.9|8359.5|19326
1638324000000|2021-12-01 02:00:00|8480.9|8474.9|8525.9|8519.9|8532.9|8526.9|8471.9|8465.9|13611
1638327600000|2021-12-01 03:00:00|8524.9|8518.9|8507.9|8501.9|8525.9|8519.9|8495.9|8489.9|10838
1638331200000|2021-12-01 04:00:00|8515.3|8491.9|8534.5|8511.1|8535|8511.6|8515.3|8491.9|6
1638334800000|2021-12-01 05:00:00|8534|8510.6|8452.9|8446.9|8534|8523.9|8451.9|8445.9|9963
1638338400000|2021-12-01 06:00:00|8454.9|8448.9|8465.9|8459.9|8479.9|8473.9|8449.9|8443.9|6718
1638342000000|2021-12-01 07:00:00|8466.9|8460.9|8426.9|8420.9|8471.9|8465.9|8419.9|8413.9|13063
1638345600000|2021-12-01 08:00:00|8424.9|8418.9|8444.9|8421.5|8445.5|8428.9|8400.9|8391.6|15294
1638349200000|2021-12-01 09:00:00|8444.8|8421.4|8447.9|8441.9|8459.1|8445.9|8420.9|8414.9|2293
1638352800000|2021-12-01 10:00:00|8447.4|8441.4|8438.4|8432.4|8449.4|8443.4|8430.4|8424.4|702
1638356400000|2021-12-01 11:00:00|8439.4|8433.4|8460.9|8454.9|8464.4|8458.4|8432.9|8426.9|917
1638360000000|2021-12-01 12:00:00|8460.4|8454.4|8446.9|8440.9|8465.4|8459.4|8446.4|8440.4|1218
1638363600000|2021-12-01 13:00:00|8447.4|8441.4|8447.9|8441.9|8451.4|8445.4|8431.9|8425.9|1040
1638367200000|2021-12-01 14:00:00|8447.4|8441.4|8435.4|8429.4|8452.4|8446.4|8417.9|8411.9|4003
1638370800000|2021-12-01 15:00:00|8436.4|8430.4|8486.9|8480.9|8489.4|8483.4|8434.4|8428.4|4203
1638374400000|2021-12-01 16:00:00|8489.9|8483.9|8450.9|8444.9|8507.9|8501.9|8448.9|8442.9|5794
1638378000000|2021-12-01 17:00:00|8451.9|8445.9|8421.9|8415.9|8467.9|8461.9|8421.9|8415.9|2441
1638381600000|2021-12-01 18:00:00|8420.9|8414.9|8424.6|8401.2|8433.9|8427.9|8404.9|8398.9|2560
1638385200000|2021-12-01 19:00:00|8424.4|8401|8406.7|8383.3|8429.9|8406.5|8397.6|8374.2|0
1638388800000|2021-12-01 20:00:00|8406.9|8383.5|8317|8293.6|8411.3|8387.9|8316.6|8293.2|0
1638392400000|2021-12-01 21:00:00|8318.1|8294.7|8371.3|8347.9|8371.7|8348.3|8303.3|8279.9|0
1638396000000|2021-12-01 22:00:00|8361.5|8338.1|8367|8343.6|8367.3|8343.9|8360.9|8337.5|0
1638399600000|2021-12-01 23:00:00|8367.1|8343.7|8389.4|8366|8391.2|8367.8|8361.7|8338.3|0
1638403200000|2021-12-02 00:00:00|8389.6|8366.2|8380.3|8356.9|8406.7|8383.3|8378.9|8355.5|0
1638406800000|2021-12-02 01:00:00|8380.5|8357.1|8515.9|8509.9|8517.9|8511.9|8355.9|8349.9|16087
1638410400000|2021-12-02 02:00:00|8514.9|8508.9|8500.8|8494.8|8514.9|8508.9|8454.9|8448.9|10102
1638414000000|2021-12-02 03:00:00|8501.8|8495.8|8476.8|8470.8|8504.8|8498.8|8465.8|8459.8|6305
1638417600000|2021-12-02 04:00:00|8487.6|8464.2|8484.2|8460.8|8496.4|8473|8483.1|8459.7|0
1638421200000|2021-12-02 05:00:00|8486|8462.6|8502.8|8496.8|8514.8|8508.8|8459.8|8453.8|7404
1638424800000|2021-12-02 06:00:00|8503.8|8497.8|8507.8|8501.8|8515.8|8509.8|8482.8|8476.8|6937
1638428400000|2021-12-02 07:00:00|8508.8|8502.8|8498.8|8492.8|8525.8|8519.8|8489.8|8483.8|18099
1638432000000|2021-12-02 08:00:00|8497.8|8491.8|8509.9|8486.5|8513.1|8504.8|8474.8|8459.5|13301
1638435600000|2021-12-02 09:00:00|8509.7|8486.3|8496.8|8490.8|8528.6|8505.2|8486.8|8479.5|1504
1638439200000|2021-12-02 10:00:00|8497.3|8491.3|8482.8|8476.8|8498.3|8492.3|8461.8|8455.8|2135
1638442800000|2021-12-02 11:00:00|8482.3|8476.3|8469.3|8463.3|8483.3|8477.3|8467.8|8461.8|920
1638446400000|2021-12-02 12:00:00|8468.8|8462.8|8462.3|8456.3|8477.3|8471.3|8443.3|8437.3|1016
1638450000000|2021-12-02 13:00:00|8461.8|8455.8|8448.8|8442.8|8470.3|8464.3|8441.3|8435.3|1300
1638453600000|2021-12-02 14:00:00|8447.8|8441.8|8514.8|8508.8|8514.8|8508.8|8438.8|8432.8|6025
1638457200000|2021-12-02 15:00:00|8514.3|8508.3|8501.8|8495.8|8520.3|8514.3|8461.8|8455.8|5528
1638460800000|2021-12-02 16:00:00|8500.8|8494.8|8504.8|8498.8|8519.8|8513.8|8486.8|8480.8|3863
1638464400000|2021-12-02 17:00:00|8503.8|8497.8|8494.8|8488.8|8515.8|8509.8|8492.8|8486.8|1887
1638468000000|2021-12-02 18:00:00|8490.8|8484.8|8439.8|8416.4|8490.8|8484.8|8383.8|8377.8|5087
1638471600000|2021-12-02 19:00:00|8439.7|8416.3|8444.2|8420.8|8460.3|8436.9|8432.9|8409.5|0
1638475200000|2021-12-02 20:00:00|8444.5|8421.1|8472.3|8448.9|8475.6|8452.2|8444.5|8421.1|0
1638478800000|2021-12-02 21:00:00|8470.4|8447|8481.8|8458.4|8482.8|8459.4|8463|8439.6|0
1638482400000|2021-12-02 22:00:00|8481.2|8457.8|8482.3|8458.9|8484.3|8460.9|8480.6|8457.2|0
1638486000000|2021-12-02 23:00:00|8484.3|8460.9|8447.4|8424|8487.1|8463.7|8444.6|8421.2|0
1638489600000|2021-12-03 00:00:00|8447.2|8423.8|8457.8|8434.4|8466.7|8443.3|8440.2|8416.8|0
1638493200000|2021-12-03 01:00:00|8457.7|8434.3|8393.8|8387.8|8466.4|8446.8|8356.8|8350.8|18549
1638496800000|2021-12-03 02:00:00|8392.8|8386.8|8396.8|8390.8|8416.8|8410.8|8366.8|8360.8|7882
1638500400000|2021-12-03 03:00:00|8395.8|8389.8|8414.8|8408.8|8426.8|8420.8|8372.8|8366.8|10472
1638504000000|2021-12-03 04:00:00|8423.8|8400.4|8436.7|8413.3|8443.7|8420.3|8423.8|8400.4|0
1638507600000|2021-12-03 05:00:00|8436.8|8413.4|8462.8|8456.8|8488.8|8482.8|8402.8|8396.8|9613
1638511200000|2021-12-03 06:00:00|8463.8|8457.8|8459.8|8453.8|8477.8|8471.8|8454.8|8448.8|4780
1638514800000|2021-12-03 07:00:00|8460.8|8454.8|8446.8|8440.8|8461.8|8455.8|8418.8|8412.8|10381
1638518400000|2021-12-03 08:00:00|8448.8|8442.8|8470.6|8447.2|8498.8|8492.8|8443.8|8437.8|15266
1638522000000|2021-12-03 09:00:00|8470.5|8447.1|8469.8|8463.8|8483.8|8477.8|8461.5|8438.1|1428
1638525600000|2021-12-03 10:00:00|8469.3|8463.3|8464.3|8458.3|8471.3|8465.3|8448.8|8442.8|1142
1638529200000|2021-12-03 11:00:00|8463.8|8457.8|8484.8|8478.8|8487.3|8481.3|8462.3|8456.3|1359
1638532800000|2021-12-03 12:00:00|8485.3|8479.3|8468.3|8462.3|8487.3|8481.3|8460.3|8454.3|1089
1638536400000|2021-12-03 13:00:00|8467.8|8461.8|8453.8|8447.8|8494.8|8488.8|8445.8|8439.8|1840
1638540000000|2021-12-03 14:00:00|8454.3|8448.3|8318.8|8312.8|8463.3|8457.3|8292.8|8286.8|9165
1638543600000|2021-12-03 15:00:00|8316.8|8310.8|8321.8|8315.8|8332.3|8326.3|8258.8|8252.8|8158
1638547200000|2021-12-03 16:00:00|8319.8|8313.8|8287.8|8281.8|8345.8|8339.8|8285.8|8279.8|5731
1638550800000|2021-12-03 17:00:00|8286.8|8280.8|8320.8|8314.8|8336.8|8330.8|8279.8|8273.8|2581
1638554400000|2021-12-03 18:00:00|8316.8|8310.8|8310.1|8286.7|8336.8|8330.8|8298.8|8286.7|2378
1638558000000|2021-12-03 19:00:00|8310|8286.6|8295.8|8272.4|8323|8299.6|8295.5|8272.1|0
1638561600000|2021-12-03 20:00:00|8295.7|8272.3|8330|8306.6|8337.5|8314.1|8288.9|8265.5|0
1638565200000|2021-12-03 21:00:00|8328.9|8305.5|8322.6|8299.2|8337.3|8313.9|8315.7|8292.3|0
1638745200000|2021-12-05 23:00:00|8330.1|8306.7|8367.8|8344.4|8370.7|8347.3|8329.7|8306.3|0
1638748800000|2021-12-06 00:00:00|8368.2|8344.8|8355.9|8332.5|8370.6|8347.2|8344.2|8320.8|0
1638752400000|2021-12-06 01:00:00|8355.1|8331.7|8391.8|8385.8|8412.8|8406.8|8308.8|8302.8|20557
1638756000000|2021-12-06 02:00:00|8390.8|8384.8|8356.8|8350.8|8405.8|8399.8|8334.8|8328.8|10320
1638759600000|2021-12-06 03:00:00|8355.8|8349.8|8339.8|8333.8|8374.8|8368.8|8322.8|8316.8|8675
1638763200000|2021-12-06 04:00:00|8346.7|8323.3|8353.5|8330.1|8356.6|8333.2|8346|8322.6|0
1638766800000|2021-12-06 05:00:00|8351.5|8328.1|8331.8|8325.8|8352.4|8342.8|8313.8|8307.8|9121
1638770400000|2021-12-06 06:00:00|8330.8|8324.8|8289.8|8283.8|8342.8|8336.8|8269.8|8263.8|11714
1638774000000|2021-12-06 07:00:00|8287.8|8281.8|8284.8|8278.8|8302.8|8296.8|8276.8|8270.8|12044
1638777600000|2021-12-06 08:00:00|8285.8|8279.8|8287.6|8264.2|8298.8|8292.8|8270.8|8253.4|11514
1638781200000|2021-12-06 09:00:00|8287.4|8264|8259.8|8253.8|8318.8|8312.8|8257.8|8251.8|2662
1638784800000|2021-12-06 10:00:00|8260.3|8254.3|8244.8|8238.8|8269.3|8263.3|8231.3|8225.3|3141
1638788400000|2021-12-06 11:00:00|8244.3|8238.3|8270.8|8264.8|8274.3|8268.3|8243.3|8237.3|915
1638792000000|2021-12-06 12:00:00|8271.3|8265.3|8256.3|8250.3|8274.3|8268.3|8254.3|8248.3|605
1638795600000|2021-12-06 13:00:00|8256.8|8250.8|8277.3|8271.3|8277.3|8271.3|8251.3|8245.3|867
1638799200000|2021-12-06 14:00:00|8276.8|8270.8|8345.3|8339.3|8352.8|8346.8|8248.3|8242.3|6602
1638802800000|2021-12-06 15:00:00|8344.8|8338.8|8386.8|8380.8|8393.8|8387.8|8333.8|8327.8|6312
1638806400000|2021-12-06 16:00:00|8388.8|8382.8|8390.8|8384.8|8399.8|8393.8|8367.8|8361.8|3177
1638810000000|2021-12-06 17:00:00|8392.8|8386.8|8408.8|8402.8|8410.8|8404.8|8389.8|8383.8|1873
1638813600000|2021-12-06 18:00:00|8410.8|8404.8|8427.9|8404.5|8428|8412.8|8392.8|8386.8|1299
1638817200000|2021-12-06 19:00:00|8428|8404.6|8417.5|8394.1|8446.9|8423.5|8414.8|8391.4|0
1638820800000|2021-12-06 20:00:00|8417.4|8394|8436.9|8413.5|8439.7|8416.3|8417.4|8394|0
1638824400000|2021-12-06 21:00:00|8438|8414.6|8442.9|8419.5|8443.2|8419.8|8432.1|8408.7|0
1638828000000|2021-12-06 22:00:00|8442.6|8419.2|8445.9|8422.5|8446.5|8423.1|8441.4|8418|0
1638831600000|2021-12-06 23:00:00|8445.6|8422.2|8445|8421.6|8449.4|8426|8440.3|8416.9|0
1638835200000|2021-12-07 00:00:00|8445.8|8422.4|8442.6|8419.2|8446.5|8423.1|8426.5|8403.1|0
1638838800000|2021-12-07 01:00:00|8442.8|8419.4|8394.8|8388.8|8455.3|8431.9|8372.8|8366.8|15718
1638842400000|2021-12-07 02:00:00|8393.8|8387.8|8390.8|8384.8|8407.8|8401.8|8349.8|8343.8|8658
1638846000000|2021-12-07 03:00:00|8389.8|8383.8|8416.8|8410.8|8429.8|8423.8|8389.8|8383.8|4927
1638849600000|2021-12-07 04:00:00|8427.5|8404.1|8440.1|8416.7|8443.4|8420|8426.6|8403.2|1
1638853200000|2021-12-07 05:00:00|8440.9|8417.5|8450.8|8444.8|8479.8|8473.8|8423.8|8417.2|8505
1638856800000|2021-12-07 06:00:00|8449.8|8443.8|8510.8|8504.8|8535.8|8529.8|8446.8|8440.8|13629
1638860400000|2021-12-07 07:00:00|8511.8|8505.8|8533.8|8527.8|8534.8|8528.8|8502.8|8496.8|17427
1638864000000|2021-12-07 08:00:00|8532.8|8526.8|8571.7|8548.3|8575.7|8552.3|8519.8|8513.8|15008
1638867600000|2021-12-07 09:00:00|8571.5|8548.1|8564.8|8558.8|8582.6|8561.8|8542.8|8536.8|2428
1638871200000|2021-12-07 10:00:00|8564.3|8558.3|8586.3|8580.3|8586.3|8580.3|8555.3|8549.3|1465
1638874800000|2021-12-07 11:00:00|8585.8|8579.8|8580.3|8574.3|8587.3|8581.3|8578.3|8572.3|606
1638878400000|2021-12-07 12:00:00|8581.8|8575.8|8570.8|8564.8|8584.3|8578.3|8565.3|8559.3|1326
1638882000000|2021-12-07 13:00:00|8571.3|8565.3|8564.8|8558.8|8576.3|8570.3|8563.3|8557.3|1077
1638885600000|2021-12-07 14:00:00|8564.3|8558.3|8567.3|8561.3|8583.3|8577.3|8539.3|8533.3|5554
1638889200000|2021-12-07 15:00:00|8568.3|8562.3|8540.8|8534.8|8590.8|8584.8|8540.3|8534.3|5257
1638892800000|2021-12-07 16:00:00|8541.8|8535.8|8559.8|8553.8|8561.8|8555.8|8540.8|8534.8|3592
1638896400000|2021-12-07 17:00:00|8558.8|8552.8|8572.8|8566.8|8575.8|8569.8|8556.8|8550.8|1260
1638900000000|2021-12-07 18:00:00|8570.8|8564.8|8565.7|8542.3|8573.8|8567.8|8544.8|8538.8|1835
1638903600000|2021-12-07 19:00:00|8565.8|8542.4|8560.1|8536.7|8568.6|8545.2|8554.5|8531.1|0
1638907200000|2021-12-07 20:00:00|8559.9|8536.5|8558.3|8534.9|8566.1|8542.7|8537.1|8513.7|0
1638910800000|2021-12-07 21:00:00|8558|8534.6|8568.5|8545.1|8574.2|8550.8|8556.1|8532.7|0
1638914400000|2021-12-07 22:00:00|8568.6|8545.2|8571.3|8547.9|8572.1|8548.7|8568.5|8545.1|0
1638918000000|2021-12-07 23:00:00|8570.4|8547|8556.2|8532.8|8572.3|8548.9|8553.9|8530.5|0
1638921600000|2021-12-08 00:00:00|8555.8|8532.4|8579.6|8556.2|8580.3|8556.9|8544.7|8521.3|0
1638925200000|2021-12-08 01:00:00|8579.1|8555.7|8520.8|8514.8|8579.3|8569.8|8509.8|8503.8|13679
1638928800000|2021-12-08 02:00:00|8521.8|8515.8|8559.8|8553.8|8578.8|8572.8|8495.8|8489.8|8845
1638932400000|2021-12-08 03:00:00|8560.8|8554.8|8518.8|8512.8|8565.8|8559.8|8514.8|8508.8|6283
1638936000000|2021-12-08 04:00:00|8526.8|8503.4|8524.5|8501.1|8534.4|8511|8520.7|8497.3|0
1638939600000|2021-12-08 05:00:00|8524.7|8501.3|8531.8|8525.8|8533.8|8527.8|8500.8|8494.8|5728
1638943200000|2021-12-08 06:00:00|8530.8|8524.8|8542.8|8536.8|8553.8|8547.8|8518.8|8512.8|4935
1638946800000|2021-12-08 07:00:00|8543.8|8537.8|8526.8|8520.8|8547.8|8541.8|8516.8|8510.8|8549
1638950400000|2021-12-08 08:00:00|8527.8|8521.8|8550.6|8527.2|8553.4|8538.8|8523.8|8514.4|11296
1638954000000|2021-12-08 09:00:00|8550.5|8527.1|8538.8|8532.8|8550.6|8539.8|8526.8|8517.2|885
1638957600000|2021-12-08 10:00:00|8539.3|8533.3|8526.3|8520.3|8549.3|8543.3|8525.8|8519.8|830
1638961200000|2021-12-08 11:00:00|8525.3|8519.3|8556.3|8550.3|8562.3|8556.3|8518.3|8512.3|1433
1638964800000|2021-12-08 12:00:00|8555.8|8549.8|8546.8|8540.8|8559.8|8553.8|8539.8|8533.8|2042
1638968400000|2021-12-08 13:00:00|8547.3|8541.3|8542.3|8536.3|8547.8|8541.8|8534.3|8528.3|560
1638972000000|2021-12-08 14:00:00|8541.8|8535.8|8552.3|8546.3|8561.3|8555.3|8514.3|8508.3|3163
1638975600000|2021-12-08 15:00:00|8551.8|8545.8|8600.8|8594.8|8600.8|8594.8|8536.3|8530.3|3895
1638979200000|2021-12-08 16:00:00|8599.8|8593.8|8611.8|8605.8|8614.8|8608.8|8584.8|8578.8|3043
1638982800000|2021-12-08 17:00:00|8609.8|8603.8|8599.8|8593.8|8615.8|8609.8|8599.8|8593.8|1026
1638986400000|2021-12-08 18:00:00|8600.8|8594.8|8609.4|8586|8609.4|8597.8|8594.8|8586|726
1638990000000|2021-12-08 19:00:00|8609.6|8586.2|8602.4|8579|8613.5|8590.1|8595.7|8572.3|0
1638993600000|2021-12-08 20:00:00|8602.3|8578.9|8594.7|8571.3|8605.3|8581.9|8592.5|8569.1|0
1638997200000|2021-12-08 21:00:00|8594.3|8570.9|8593|8569.6|8596.5|8573.1|8591.7|8568.3|0
1639000800000|2021-12-08 22:00:00|8592.6|8569.2|8595.4|8572|8595.9|8572.5|8592.3|8568.9|0
1639004400000|2021-12-08 23:00:00|8595.2|8571.8|8595.6|8572.2|8598.6|8575.2|8592.8|8569.4|0
1639008000000|2021-12-09 00:00:00|8595.4|8572|8594.1|8570.7|8599.3|8575.9|8591.2|8567.8|0
1639011600000|2021-12-09 01:00:00|8593.8|8570.4|8654.8|8648.8|8663.8|8657.8|8588.8|8568.8|12931
1639015200000|2021-12-09 02:00:00|8655.8|8649.8|8688.8|8682.8|8693.8|8687.8|8624.8|8618.8|10463
1639018800000|2021-12-09 03:00:00|8690.8|8684.8|8651.8|8645.8|8705.8|8699.8|8647.8|8641.8|7175
1639022400000|2021-12-09 04:00:00|8658.1|8634.7|8653|8629.6|8663.1|8639.7|8650.9|8627.5|0
1639026000000|2021-12-09 05:00:00|8652.2|8628.8|8654.8|8648.8|8675.8|8669.8|8637.8|8628.8|6710
1639029600000|2021-12-09 06:00:00|8655.8|8649.8|8656.8|8650.8|8667.8|8661.8|8651.8|8645.8|7879
1639033200000|2021-12-09 07:00:00|8657.8|8651.8|8657.8|8651.8|8672.8|8666.8|8655.8|8649.8|10237
1639036800000|2021-12-09 08:00:00|8658.8|8652.8|8619|8595.6|8661.8|8655.8|8617.7|8594.3|11963
1639040400000|2021-12-09 09:00:00|8619.3|8595.9|8617.8|8611.8|8625.8|8619.8|8597.8|8591.1|960
1639044000000|2021-12-09 10:00:00|8617.3|8611.3|8612.3|8606.3|8617.3|8611.3|8600.3|8594.3|1117
1639047600000|2021-12-09 11:00:00|8612.8|8606.8|8584.8|8578.8|8616.3|8610.3|8574.3|8568.3|1336
1639051200000|2021-12-09 12:00:00|8585.3|8579.3|8582.8|8576.8|8590.3|8584.3|8580.8|8574.8|735
1639054800000|2021-12-09 13:00:00|8582.3|8576.3|8579.3|8573.3|8585.3|8579.3|8571.3|8565.3|506
1639058400000|2021-12-09 14:00:00|8579.8|8573.8|8637.3|8631.3|8647.3|8641.3|8578.8|8572.8|4674
1639062000000|2021-12-09 15:00:00|8637.8|8631.8|8615.8|8609.8|8643.3|8637.3|8593.3|8587.3|3580
1639065600000|2021-12-09 16:00:00|8614.8|8608.8|8621.8|8615.8|8622.8|8616.8|8602.8|8596.8|2342
1639069200000|2021-12-09 17:00:00|8620.8|8614.8|8618.8|8612.8|8623.8|8617.8|8608.8|8602.8|921
1639072800000|2021-12-09 18:00:00|8619.8|8613.8|8616.3|8592.9|8619.8|8613.8|8600.8|8592.9|978
1639076400000|2021-12-09 19:00:00|8616.2|8592.8|8596.9|8573.5|8618.3|8594.9|8594.2|8570.8|0
1639080000000|2021-12-09 20:00:00|8597|8573.6|8592.6|8569.2|8604.4|8581|8585.4|8562|0
1639083600000|2021-12-09 21:00:00|8592.9|8569.5|8596.1|8572.7|8596.8|8573.4|8586|8562.6|0
1639087200000|2021-12-09 22:00:00|8596|8572.6|8597.5|8574.1|8598.7|8575.3|8595.3|8571.9|0
1639090800000|2021-12-09 23:00:00|8596.6|8573.2|8601.5|8578.1|8605.8|8582.4|8596.1|8572.7|0
1639094400000|2021-12-10 00:00:00|8601.8|8578.4|8590.5|8567.1|8606.6|8583.2|8588.2|8564.8|0
1639098000000|2021-12-10 01:00:00|8590.7|8567.3|8658.8|8652.8|8672.8|8666.8|8571.8|8553.2|14033
1639101600000|2021-12-10 02:00:00|8657.8|8651.8|8641.8|8635.8|8681.8|8675.8|8637.8|8631.8|8365
1639105200000|2021-12-10 03:00:00|8642.8|8636.8|8639.8|8633.8|8653.8|8647.8|8633.8|8627.8|4429
1639108800000|2021-12-10 04:00:00|8648.6|8625.2|8647.2|8623.8|8653.1|8629.7|8647.2|8623.8|0
1639112400000|2021-12-10 05:00:00|8635.8|8629.8|8618.8|8612.8|8638.8|8632.8|8597.8|8591.8|7812
1639116000000|2021-12-10 06:00:00|8617.8|8611.8|8600.8|8594.8|8622.8|8616.8|8589.8|8583.8|4895
1639119600000|2021-12-10 07:00:00|8601.8|8595.8|8578.8|8572.8|8607.8|8601.8|8553.8|8547.8|13954
1639123200000|2021-12-10 08:00:00|8578.5|8572.5|8595.3|8571.9|8599.8|8588.5|8564.5|8558.5|8508
1639126800000|2021-12-10 09:00:00|8594.8|8571.4|8596.5|8590.5|8596.5|8590.5|8580.5|8564.3|777
1639130400000|2021-12-10 10:00:00|8596|8590|8594|8588|8597.5|8591.5|8588|8582|458
1639134000000|2021-12-10 11:00:00|8593.5|8587.5|8615.5|8609.5|8618|8612|8593.5|8587.5|736
1639137600000|2021-12-10 12:00:00|8615|8609|8597|8591|8616|8610|8597|8591|588
1639141200000|2021-12-10 13:00:00|8597.5|8591.5|8619|8613|8638|8632|8589|8583|1391
1639144800000|2021-12-10 14:00:00|8619.5|8613.5|8609|8603|8641.5|8635.5|8590.5|8584.5|3897
1639148400000|2021-12-10 15:00:00|8610.5|8604.5|8607.5|8601.5|8634.5|8628.5|8596|8590|2277
1639152000000|2021-12-10 16:00:00|8605.5|8599.5|8604.5|8598.5|8616.5|8610.5|8593.5|8587.5|2174
1639155600000|2021-12-10 17:00:00|8606.5|8600.5|8607.5|8601.5|8609.5|8603.5|8597.5|8591.5|777
1639159200000|2021-12-10 18:00:00|8608.5|8602.5|8617.6|8594.2|8617.6|8609.5|8601.5|8594.2|647
1639162800000|2021-12-10 19:00:00|8617.7|8594.3|8607.4|8584|8618.8|8595.4|8605|8581.6|0
1639166400000|2021-12-10 20:00:00|8607.2|8583.8|8631.4|8608|8637.4|8614|8603|8579.6|0
1639170000000|2021-12-10 21:00:00|8631|8607.6|8631.7|8608.3|8633.6|8610.2|8627|8603.6|0
1639350000000|2021-12-12 23:00:00|8637.4|8614|8645.4|8622|8647|8623.6|8637.1|8613.7|0
1639353600000|2021-12-13 00:00:00|8645.2|8621.8|8657.1|8633.7|8669.9|8646.5|8643.8|8620.4|0
1639357200000|2021-12-13 01:00:00|8657|8633.6|8748.5|8742.5|8749.5|8743.5|8653.5|8630.1|15685
1639360800000|2021-12-13 02:00:00|8747.5|8741.5|8670.9|8664.9|8750.5|8744.5|8668.9|8662.9|10645
1639364400000|2021-12-13 03:00:00|8669.9|8663.9|8666.9|8660.9|8679.9|8673.9|8652.9|8646.9|4710
1639368000000|2021-12-13 04:00:00|8675.8|8652.4|8674.5|8651.1|8677.7|8654.3|8673.9|8650.5|0
1639371600000|2021-12-13 05:00:00|8675|8651.6|8608.9|8602.9|8676.9|8670.9|8605.9|8599.9|8786
1639375200000|2021-12-13 06:00:00|8607.9|8601.9|8571.9|8565.9|8615.9|8609.9|8570.9|8564.9|8886
1639378800000|2021-12-13 07:00:00|8572.9|8566.9|8583.9|8577.9|8588.9|8582.9|8555.9|8549.9|12565
1639382400000|2021-12-13 08:00:00|8584.9|8578.9|8613.3|8589.9|8618.9|8595.5|8563.9|8557.9|8226
1639386000000|2021-12-13 09:00:00|8613.8|8590.4|8586.9|8580.9|8630.4|8607|8579.9|8573.9|1149
1639389600000|2021-12-13 10:00:00|8587.4|8581.4|8583.4|8577.4|8591.4|8585.4|8579.4|8573.4|812
1639393200000|2021-12-13 11:00:00|8582.4|8576.4|8573.4|8567.4|8591.4|8585.4|8571.4|8565.4|1332
1639396800000|2021-12-13 12:00:00|8573.9|8567.9|8571.9|8565.9|8574.4|8568.4|8566.4|8560.4|731
1639400400000|2021-12-13 13:00:00|8571.4|8565.4|8568.4|8562.4|8579.9|8573.9|8567.4|8561.4|523
1639404000000|2021-12-13 14:00:00|8568.9|8562.9|8517.9|8511.9|8572.4|8566.4|8505.4|8499.4|5654
1639407600000|2021-12-13 15:00:00|8518.4|8512.4|8482.9|8476.9|8520.4|8514.4|8475.9|8469.9|3955
1639411200000|2021-12-13 16:00:00|8481.9|8475.9|8465.9|8459.9|8484.9|8478.9|8457.9|8451.9|2897
1639414800000|2021-12-13 17:00:00|8464.9|8458.9|8482.9|8476.9|8485.9|8479.9|8454.9|8448.9|1871
1639418400000|2021-12-13 18:00:00|8483.9|8477.9|8499|8475.6|8499|8492.9|8480.9|8474.9|2055
1639422000000|2021-12-13 19:00:00|8498.9|8475.5|8503.8|8480.4|8503.9|8480.5|8492.2|8468.8|0
1639425600000|2021-12-13 20:00:00|8504|8480.6|8486.6|8463.2|8513|8489.6|8484|8460.6|0
1639429200000|2021-12-13 21:00:00|8485.3|8461.9|8489.5|8466.1|8492.6|8469.2|8477.9|8454.5|0
1639432800000|2021-12-13 22:00:00|8489.6|8466.2|8488|8464.6|8489.6|8466.2|8487.3|8463.9|0
1639436400000|2021-12-13 23:00:00|8489.1|8465.7|8491.5|8468.1|8493.9|8470.5|8486.4|8463|0
1639440000000|2021-12-14 00:00:00|8491.1|8467.7|8498.9|8475.5|8499.7|8476.3|8490.1|8466.7|0
1639443600000|2021-12-14 01:00:00|8499.2|8475.8|8486.9|8480.9|8519.9|8513.9|8450.9|8444.9|12881
1639447200000|2021-12-14 02:00:00|8485.9|8479.9|8439.9|8433.9|8493.9|8487.9|8431.9|8425.9|7952
1639450800000|2021-12-14 03:00:00|8438.9|8432.9|8441.9|8435.9|8458.9|8452.9|8428.9|8422.9|10465
1639454400000|2021-12-14 04:00:00|8449.4|8426|8448|8424.6|8451.7|8428.3|8446.4|8423|0
1639458000000|2021-12-14 05:00:00|8448.8|8425.4|8429.9|8423.9|8453.9|8447.9|8410.9|8404.9|9720
1639461600000|2021-12-14 06:00:00|8430.9|8424.9|8417.9|8411.9|8434.9|8428.9|8411.9|8405.9|6294
1639465200000|2021-12-14 07:00:00|8416.9|8410.9|8416.9|8410.9|8447.9|8441.9|8396.9|8390.9|11973
1639468800000|2021-12-14 08:00:00|8417.9|8411.9|8419|8395.6|8436.9|8430.9|8411.9|8395|15720
1639472400000|2021-12-14 09:00:00|8419.2|8395.8|8368.9|8362.9|8427.9|8421.9|8363.9|8357.9|2326
1639476000000|2021-12-14 10:00:00|8369.4|8363.4|8381.9|8375.9|8387.4|8381.4|8356.4|8350.4|1418
1639479600000|2021-12-14 11:00:00|8381.4|8375.4|8387.4|8381.4|8392.4|8386.4|8378.4|8372.4|904
1639483200000|2021-12-14 12:00:00|8387.9|8381.9|8392.4|8386.4|8403.4|8397.4|8386.4|8380.4|741
1639486800000|2021-12-14 13:00:00|8392.9|8386.9|8366.9|8360.9|8399.4|8393.4|8358.4|8352.4|1569
1639490400000|2021-12-14 14:00:00|8366.4|8360.4|8424.4|8418.4|8439.4|8433.4|8355.9|8349.9|4043
1639494000000|2021-12-14 15:00:00|8423.4|8417.4|8408.9|8402.9|8457.4|8451.4|8406.4|8400.4|4057
1639497600000|2021-12-14 16:00:00|8407.9|8401.9|8410.9|8404.9|8415.9|8409.9|8393.9|8387.9|2453
1639501200000|2021-12-14 17:00:00|8408.9|8402.9|8415.9|8409.9|8417.9|8411.9|8403.9|8397.9|1374
1639504800000|2021-12-14 18:00:00|8414.9|8408.9|8427.7|8404.3|8431.9|8425.9|8411.9|8404.3|1063
1639508400000|2021-12-14 19:00:00|8427.4|8404|8452.5|8429.1|8460.8|8437.4|8427.3|8403.9|1
1639512000000|2021-12-14 20:00:00|8452.4|8429|8474.9|8451.5|8474.9|8451.5|8451.8|8428.4|0
1639515600000|2021-12-14 21:00:00|8474.5|8451.1|8473.2|8449.8|8475.2|8451.8|8467|8443.6|0
1639519200000|2021-12-14 22:00:00|8473.4|8450|8472.8|8449.4|8473.6|8450.2|8472|8448.6|0
1639522800000|2021-12-14 23:00:00|8473.1|8449.7|8470.7|8447.3|8477.7|8454.3|8466.3|8442.9|0
1639526400000|2021-12-15 00:00:00|8471.5|8448.1|8464.6|8441.2|8476.3|8452.9|8462.2|8438.8|0
1639530000000|2021-12-15 01:00:00|8464.4|8441|8452.9|8446.9|8474.1|8459.9|8379.9|8373.9|12287
1639533600000|2021-12-15 02:00:00|8451.9|8445.9|8430.9|8424.9|8456.9|8450.9|8417.9|8411.9|6250
1639537200000|2021-12-15 03:00:00|8431.9|8425.9|8426.9|8420.9|8445.9|8439.9|8420.9|8414.9|7870
1639540800000|2021-12-15 04:00:00|8435.6|8412.2|8431|8407.6|8436|8412.6|8431|8407.6|1
1639544400000|2021-12-15 05:00:00|8431.8|8408.4|8408.9|8402.9|8431.8|8419.9|8394.9|8388.9|6028
1639548000000|2021-12-15 06:00:00|8409.9|8403.9|8342.9|8336.9|8412.9|8406.9|8331.9|8325.9|13950
1639551600000|2021-12-15 07:00:00|8341.9|8335.9|8353.9|8347.9|8368.9|8362.9|8326.9|8320.9|11879
1639555200000|2021-12-15 08:00:00|8352.7|8346.7|8353.6|8330.2|8360.7|8354.7|8329.7|8320.6|8819
1639558800000|2021-12-15 09:00:00|8353.9|8330.5|8329.7|8323.7|8358|8337.7|8325.7|8319.7|1783
1639562400000|2021-12-15 10:00:00|8328.7|8322.7|8337.2|8331.2|8337.2|8331.2|8322.2|8316.2|596
1639566000000|2021-12-15 11:00:00|8336.7|8330.7|8341.2|8335.2|8342.2|8336.2|8332.2|8326.2|708
1639569600000|2021-12-15 12:00:00|8341.7|8335.7|8334.2|8328.2|8346.2|8340.2|8333.2|8327.2|313
1639573200000|2021-12-15 13:00:00|8334.7|8328.7|8339.7|8333.7|8347.7|8341.7|8328.2|8322.2|446
1639576800000|2021-12-15 14:00:00|8339.2|8333.2|8274.2|8268.2|8342.2|8336.2|8260.2|8254.2|5863
1639580400000|2021-12-15 15:00:00|8273.7|8267.7|8250.7|8244.7|8278.7|8272.7|8250.2|8244.2|3741
1639584000000|2021-12-15 16:00:00|8251.7|8245.7|8227.7|8221.7|8260.7|8254.7|8213.7|8207.7|3967
1639587600000|2021-12-15 17:00:00|8228.7|8222.7|8243.7|8237.7|8246.7|8240.7|8225.7|8219.7|2522
1639591200000|2021-12-15 18:00:00|8244.7|8238.7|8258.7|8235.3|8258.7|8244.7|8238.7|8232.7|1118
1639594800000|2021-12-15 19:00:00|8258.6|8235.2|8279.5|8256.1|8300.5|8277.1|8231.5|8208.1|0
1639598400000|2021-12-15 20:00:00|8279.4|8256|8363.6|8340.2|8370|8346.6|8279.2|8255.8|0
1639602000000|2021-12-15 21:00:00|8362.6|8339.2|8366.5|8343.1|8370.7|8347.3|8359|8335.6|0
1639605600000|2021-12-15 22:00:00|8366.4|8343|8362.9|8339.5|8368.2|8344.8|8362.9|8339.5|0
1639609200000|2021-12-15 23:00:00|8362.6|8339.2|8371|8347.6|8375.7|8352.3|8361.2|8337.8|0
1639612800000|2021-12-16 00:00:00|8370.7|8347.3|8364.7|8341.3|8370.8|8347.4|8359.6|8336.2|0
1639616400000|2021-12-16 01:00:00|8364.9|8341.5|8242.7|8236.7|8367.6|8344.2|8228.7|8222.7|18088
1639620000000|2021-12-16 02:00:00|8243.7|8237.7|8265.7|8259.7|8319.7|8313.7|8243.7|8237.7|10231
1639623600000|2021-12-16 03:00:00|8264.7|8258.7|8268.4|8262.4|8288.7|8282.7|8256.4|8250.4|4389
1639627200000|2021-12-16 04:00:00|8275.7|8252.3|8282.4|8259|8282.4|8259|8274.6|8251.2|0
1639630800000|2021-12-16 05:00:00|8283.7|8260.3|8296.4|8290.4|8311.4|8305.4|8267.4|8260.3|6618
1639634400000|2021-12-16 06:00:00|8297.4|8291.4|8313.4|8307.4|8325.4|8319.4|8281.4|8275.4|8218
1639638000000|2021-12-16 07:00:00|8315.4|8309.4|8365.4|8359.4|8375.4|8369.4|8312.4|8306.4|12699
1639641600000|2021-12-16 08:00:00|8366.4|8360.4|8369.3|8345.9|8385.2|8369.4|8350.4|8339.2|9150
1639645200000|2021-12-16 09:00:00|8369.2|8345.8|8371.4|8365.4|8371.4|8365.4|8351.4|8335.7|2793
1639648800000|2021-12-16 10:00:00|8370.9|8364.9|8369.9|8363.9|8372.9|8366.9|8361.9|8355.9|809
1639652400000|2021-12-16 11:00:00|8370.4|8364.4|8391.4|8385.4|8393.9|8387.9|8362.9|8356.9|1102
1639656000000|2021-12-16 12:00:00|8390.9|8384.9|8383.9|8377.9|8394.9|8388.9|8375.9|8369.9|2504
1639659600000|2021-12-16 13:00:00|8383.4|8377.4|8397.9|8391.9|8419.4|8413.4|8378.9|8372.9|2137
1639663200000|2021-12-16 14:00:00|8398.4|8392.4|8385.4|8379.4|8429.9|8423.9|8379.9|8373.9|6431
1639666800000|2021-12-16 15:00:00|8385.9|8379.9|8357.4|8351.4|8390.9|8384.9|8338.4|8332.4|5436
1639670400000|2021-12-16 16:00:00|8356.4|8350.4|8327.4|8321.4|8357.4|8351.4|8325.4|8319.4|3208
1639674000000|2021-12-16 17:00:00|8326.4|8320.4|8312.4|8306.4|8331.4|8325.4|8307.4|8301.4|1853
1639677600000|2021-12-16 18:00:00|8313.4|8307.4|8332.4|8309|8335.4|8329.4|8309.4|8303.4|956
1639681200000|2021-12-16 19:00:00|8332.5|8309.1|8317.2|8293.8|8340.3|8316.9|8304.4|8281|0
1639684800000|2021-12-16 20:00:00|8317.1|8293.7|8333.5|8310.1|8348.1|8324.7|8311.5|8288.1|0
1639688400000|2021-12-16 21:00:00|8335.6|8312.2|8343.8|8320.4|8347|8323.6|8330.3|8306.9|0
1639692000000|2021-12-16 22:00:00|8343.9|8320.5|8341.6|8318.2|8343.9|8320.5|8339.6|8316.2|0
1639695600000|2021-12-16 23:00:00|8342.6|8319.2|8333.5|8310.1|8343.6|8320.2|8326|8302.6|0
1639699200000|2021-12-17 00:00:00|8334.2|8310.8|8336.2|8312.8|8341.4|8318|8328.1|8304.7|0
1639702800000|2021-12-17 01:00:00|8335.9|8312.5|8280.4|8274.4|8356.4|8350.4|8271.4|8265.4|13613
1639706400000|2021-12-17 02:00:00|8278.4|8272.4|8282.4|8276.4|8302.4|8296.4|8242.4|8236.4|9606
1639710000000|2021-12-17 03:00:00|8281.4|8275.4|8216.4|8210.4|8281.4|8275.4|8210.4|8204.4|8985
1639713600000|2021-12-17 04:00:00|8224.9|8201.5|8242|8218.6|8242|8218.6|8221.5|8198.1|0
1639717200000|2021-12-17 05:00:00|8241.8|8218.4|8237.4|8231.4|8262.4|8256.4|8210.4|8204.4|12526
1639720800000|2021-12-17 06:00:00|8236.4|8230.4|8234.4|8228.4|8246.4|8240.4|8212.4|8206.4|10476
1639724400000|2021-12-17 07:00:00|8235.4|8229.4|8238.4|8232.4|8267.4|8261.4|8217.4|8211.4|16106
1639728000000|2021-12-17 08:00:00|8239.4|8233.4|8212.7|8189.3|8245.4|8239.4|8198.8|8175.4|20450
1639731600000|2021-12-17 09:00:00|8212.8|8189.4|8191.4|8185.4|8214.2|8207.4|8172.4|8164|2496
1639735200000|2021-12-17 10:00:00|8190.9|8184.9|8163.4|8157.4|8198.9|8192.9|8133.9|8127.9|3684
1639738800000|2021-12-17 11:00:00|8162.9|8156.9|8183.9|8177.9|8183.9|8177.9|8151.9|8145.9|1764
1639742400000|2021-12-17 12:00:00|8182.9|8176.9|8170.9|8164.9|8186.9|8180.9|8162.4|8156.4|771
1639746000000|2021-12-17 13:00:00|8171.4|8165.4|8174.9|8168.9|8180.9|8174.9|8165.4|8159.4|649
1639749600000|2021-12-17 14:00:00|8174.4|8168.4|8188.9|8182.9|8203.9|8197.9|8161.9|8155.9|4390
1639753200000|2021-12-17 15:00:00|8187.9|8181.9|8237.4|8231.4|8240.9|8234.9|8178.9|8172.9|5136
1639756800000|2021-12-17 16:00:00|8238.4|8232.4|8235.4|8229.4|8266.4|8260.4|8219.4|8213.4|2161
1639760400000|2021-12-17 17:00:00|8231.4|8225.4|8245.4|8239.4|8250.4|8244.4|8214.4|8208.4|2348
1639764000000|2021-12-17 18:00:00|8244.4|8238.4|8270.4|8247|8270.4|8249.4|8239.4|8233.4|928
1639767600000|2021-12-17 19:00:00|8270.6|8247.2|8266.5|8243.1|8277.3|8253.9|8261.1|8237.7|0
1639771200000|2021-12-17 20:00:00|8266.4|8243|8226.8|8203.4|8274.2|8250.8|8226.8|8203.4|0
1639774800000|2021-12-17 21:00:00|8227.3|8203.9|8244.3|8220.9|8245.6|8222.2|8225.2|8201.8|0
1639954800000|2021-12-19 23:00:00|8243.4|8220|8209.8|8186.4|8246.3|8222.9|8207.8|8184.4|0
1639958400000|2021-12-20 00:00:00|8210.3|8186.9|8228.6|8205.2|8230.8|8207.4|8193.6|8170.2|0
1639962000000|2021-12-20 01:00:00|8228.7|8205.3|8185.4|8179.4|8246.4|8240.4|8172.4|8166.4|15809
1639965600000|2021-12-20 02:00:00|8184.4|8178.4|8141.4|8135.4|8213.4|8207.4|8136.4|8130.4|10976
1639969200000|2021-12-20 03:00:00|8140.4|8134.4|8114.4|8108.4|8148.4|8142.4|8110.4|8104.4|10769
1639972800000|2021-12-20 04:00:00|8120.1|8096.7|8127.3|8103.9|8137.5|8114.1|8117.1|8093.7|0
1639976400000|2021-12-20 05:00:00|8126.6|8103.2|8082.4|8076.4|8152.4|8146.4|8079.4|8073.4|9200
1639980000000|2021-12-20 06:00:00|8081.4|8075.4|8070.4|8064.4|8086.4|8080.4|8039.4|8033.4|11488
1639983600000|2021-12-20 07:00:00|8071.4|8065.4|8060.4|8054.4|8079.4|8073.4|8021.4|8015.4|17231
1639987200000|2021-12-20 08:00:00|8059.4|8053.4|8060.3|8036.9|8084.9|8070.4|8041.4|8027.1|14904
1639990800000|2021-12-20 09:00:00|8059.8|8036.4|8079.4|8073.4|8080.4|8074.4|8016.9|7993.5|2322
1639994400000|2021-12-20 10:00:00|8080.4|8074.4|8096.4|8090.4|8100.9|8094.9|8079.4|8073.4|1826
1639998000000|2021-12-20 11:00:00|8096.9|8090.9|8107.9|8101.9|8108.4|8102.4|8082.9|8076.9|1136
1640001600000|2021-12-20 12:00:00|8107.4|8101.4|8092.4|8086.4|8109.9|8103.9|8087.9|8081.9|797
1640005200000|2021-12-20 13:00:00|8092.9|8086.9|8094.4|8088.4|8101.4|8095.4|8089.9|8083.9|392
1640008800000|2021-12-20 14:00:00|8093.9|8087.9|8093.9|8087.9|8115.9|8109.9|8056.9|8050.9|5816
1640012400000|2021-12-20 15:00:00|8091.4|8085.4|8055.4|8049.4|8103.4|8097.4|8047.9|8041.9|4230
1640016000000|2021-12-20 16:00:00|8056.4|8050.4|8064.4|8058.4|8067.4|8061.4|8044.4|8038.4|2917
1640019600000|2021-12-20 17:00:00|8063.4|8057.4|8059.4|8053.4|8074.4|8068.4|8055.4|8049.4|1693
1640023200000|2021-12-20 18:00:00|8058.4|8052.4|8082.5|8059.1|8082.5|8070.4|8054.4|8048.4|1325
1640026800000|2021-12-20 19:00:00|8082.3|8058.9|8094.9|8071.5|8098.5|8075.1|8080|8056.6|0
1640030400000|2021-12-20 20:00:00|8095|8071.6|8099.6|8076.2|8116.3|8092.9|8094.9|8071.5|0
1640034000000|2021-12-20 21:00:00|8098.9|8075.5|8122|8098.6|8126.1|8102.7|8092.5|8069.1|0
1640037600000|2021-12-20 22:00:00|8122.6|8099.2|8123.8|8100.4|8126.6|8103.2|8121.7|8098.3|0
1640041200000|2021-12-20 23:00:00|8122.3|8098.9|8139.4|8116|8142.4|8119|8121.6|8098.2|0
1640044800000|2021-12-21 00:00:00|8139.8|8116.4|8112.7|8089.3|8140.5|8117.1|8111|8087.6|0
1640048400000|2021-12-21 01:00:00|8113|8089.6|8107.4|8101.4|8119.4|8113.4|8056.4|8050.4|14882
1640052000000|2021-12-21 02:00:00|8108.4|8102.4|8067.4|8061.4|8127.4|8121.4|8056.4|8050.4|10395
1640055600000|2021-12-21 03:00:00|8068.4|8062.4|8112.4|8106.4|8115.4|8109.4|8067.4|8061.4|7441
1640059200000|2021-12-21 04:00:00|8120|8096.6|8119.3|8095.9|8121.3|8097.9|8111.5|8088.1|0
1640062800000|2021-12-21 05:00:00|8119.8|8096.4|8140.4|8134.4|8151.4|8145.4|8106.4|8096.4|9180
1640066400000|2021-12-21 06:00:00|8139.4|8133.4|8175.4|8169.4|8179.4|8173.4|8136.4|8130.4|10884
1640070000000|2021-12-21 07:00:00|8174.4|8168.4|8157.4|8151.4|8197.4|8191.4|8154.4|8148.4|14924
1640073600000|2021-12-21 08:00:00|8158.4|8152.4|8144.1|8120.7|8158.4|8152.4|8119.4|8100.7|12293
1640077200000|2021-12-21 09:00:00|8143.6|8120.2|8125.4|8119.4|8154.9|8132.4|8125.4|8113.8|1746
1640080800000|2021-12-21 10:00:00|8126.9|8120.9|8139.9|8133.9|8143.4|8137.4|8123.9|8117.9|445
1640084400000|2021-12-21 11:00:00|8140.4|8134.4|8147.9|8141.9|8151.9|8145.9|8137.9|8131.9|314
1640088000000|2021-12-21 12:00:00|8147.4|8141.4|8152.9|8146.9|8153.9|8147.9|8145.4|8139.4|448
1640091600000|2021-12-21 13:00:00|8153.4|8147.4|8151.9|8145.9|8161.9|8155.9|8151.4|8145.4|919
1640095200000|2021-12-21 14:00:00|8151.4|8145.4|8170.9|8164.9|8201.9|8195.9|8136.9|8130.9|3992
1640098800000|2021-12-21 15:00:00|8170.4|8164.4|8208.4|8202.4|8209.4|8203.4|8170.4|8164.4|2773
1640102400000|2021-12-21 16:00:00|8207.4|8201.4|8223.4|8217.4|8226.4|8220.4|8201.4|8195.4|3088
1640106000000|2021-12-21 17:00:00|8224.4|8218.4|8234.4|8228.4|8236.4|8230.4|8212.4|8206.4|1632
1640109600000|2021-12-21 18:00:00|8232.4|8226.4|8248.1|8224.7|8248.1|8239.4|8229.4|8223.4|1097
1640113200000|2021-12-21 19:00:00|8248.2|8224.8|8256.9|8233.5|8257.5|8234.1|8246.3|8222.9|0
1640116800000|2021-12-21 20:00:00|8256.8|8233.4|8274|8250.6|8278.1|8254.7|8249.7|8226.3|0
1640120400000|2021-12-21 21:00:00|8274.4|8251|8285.9|8262.5|8288|8264.6|8267.6|8244.2|0
1640124000000|2021-12-21 22:00:00|8286.2|8262.8|8315.3|8291.9|8315.3|8291.9|8285.1|8261.7|0
1640127600000|2021-12-21 23:00:00|8315.4|8292|8327.4|8304|8333.1|8309.7|8312.5|8289.1|0
1640131200000|2021-12-22 00:00:00|8327.7|8304.3|8310.8|8287.4|8330.6|8307.2|8288.3|8264.9|0
1640134800000|2021-12-22 01:00:00|8310.5|8287.1|8221.4|8215.4|8319.2|8295.8|8215.4|8209.4|15912
1640138400000|2021-12-22 02:00:00|8222.4|8216.4|8204.4|8198.4|8260.4|8254.4|8191.4|8185.4|10166
1640142000000|2021-12-22 03:00:00|8203.4|8197.4|8192.4|8186.4|8220.4|8214.4|8187.4|8181.4|5168
1640145600000|2021-12-22 04:00:00|8201.4|8178|8205.9|8182.5|8207.6|8184.2|8201.4|8178|0
1640149200000|2021-12-22 05:00:00|8206.3|8182.9|8190.4|8184.4|8206.3|8199.4|8160.4|8154.4|7773
1640152800000|2021-12-22 06:00:00|8191.4|8185.4|8170.4|8164.4|8192.4|8186.4|8164.4|8158.4|7375
1640156400000|2021-12-22 07:00:00|8171.4|8165.4|8198.4|8192.4|8205.4|8199.4|8169.4|8163.4|12053
1640160000000|2021-12-22 08:00:00|8199.4|8193.4|8211.3|8187.9|8214.5|8206.4|8188.4|8173.7|8619
1640163600000|2021-12-22 09:00:00|8211.5|8188.1|8206.4|8200.4|8212.5|8204.4|8197.4|8179.1|1348
1640167200000|2021-12-22 10:00:00|8205.4|8199.4|8218.9|8212.9|8221.9|8215.9|8202.9|8196.9|352
1640170800000|2021-12-22 11:00:00|8218.4|8212.4|8212.9|8206.9|8223.9|8217.9|8209.4|8203.4|765
1640174400000|2021-12-22 12:00:00|8213.4|8207.4|8210.9|8204.9|8215.4|8209.4|8209.9|8203.9|501
1640178000000|2021-12-22 13:00:00|8211.4|8205.4|8209.9|8203.9|8214.9|8208.9|8199.9|8193.9|901
1640181600000|2021-12-22 14:00:00|8209.4|8203.4|8222.4|8216.4|8228.9|8222.9|8167.9|8161.9|5567
1640185200000|2021-12-22 15:00:00|8223.4|8217.4|8238.4|8232.4|8243.9|8237.9|8214.9|8208.9|2750
1640188800000|2021-12-22 16:00:00|8237.4|8231.4|8246.4|8240.4|8250.4|8244.4|8236.4|8230.4|2235
1640192400000|2021-12-22 17:00:00|8247.4|8241.4|8254.4|8248.4|8255.4|8249.4|8237.4|8231.4|859
1640196000000|2021-12-22 18:00:00|8253.4|8247.4|8249.6|8226.2|8253.4|8247.4|8239.4|8226.2|1478
1640199600000|2021-12-22 19:00:00|8249.7|8226.3|8262.5|8239.1|8262.6|8239.2|8240.6|8217.2|0
1640203200000|2021-12-22 20:00:00|8262.6|8239.2|8265.6|8242.2|8271.2|8247.8|8256.4|8233|0
1640206800000|2021-12-22 21:00:00|8265.9|8242.5|8276.4|8253|8277.7|8254.3|8264.9|8241.5|0
1640210400000|2021-12-22 22:00:00|8276.5|8253.1|8275.5|8252.1|8276.7|8253.3|8275.5|8252.1|0
1640214000000|2021-12-22 23:00:00|8275.7|8252.3|8281.8|8258.4|8292|8268.6|8275.7|8252.3|0
1640217600000|2021-12-23 00:00:00|8281.1|8257.7|8268.5|8245.1|8282.1|8258.7|8267.7|8244.3|0
1640221200000|2021-12-23 01:00:00|8268.7|8245.3|8228.4|8222.4|8269.4|8246|8149.4|8143.4|49791
1640224800000|2021-12-23 02:00:00|8227.4|8221.4|8230.4|8224.4|8261.4|8255.4|8216.4|8210.4|25432
1640228400000|2021-12-23 03:00:00|8229.4|8223.4|8203.4|8197.4|8235.4|8229.4|8195.4|8189.4|11589
1640232000000|2021-12-23 04:00:00|8212.4|8189|8211.5|8188.1|8213.2|8189.8|8210.7|8187.3|0
1640235600000|2021-12-23 05:00:00|8212|8188.6|8225.4|8219.4|8231.4|8225.4|8191.4|8185.4|7986
1640239200000|2021-12-23 06:00:00|8224.4|8218.4|8229.4|8223.4|8239.4|8233.4|8213.4|8207.4|23049
1640242800000|2021-12-23 07:00:00|8228.4|8222.4|8218.4|8212.4|8231.4|8225.4|8208.4|8202.4|11321
1640246400000|2021-12-23 08:00:00|8217.4|8211.4|8242.8|8219.4|8245|8224.4|8212.4|8199.8|15537
1640250000000|2021-12-23 09:00:00|8242.7|8219.3|8219.4|8213.4|8248.8|8225.4|8213.4|8207.4|6600
1640253600000|2021-12-23 10:00:00|8218.9|8212.9|8216.9|8210.9|8221.9|8215.9|8210.9|8204.9|3052
1640257200000|2021-12-23 11:00:00|8217.4|8211.4|8215.9|8209.9|8223.9|8217.9|8213.9|8207.9|753
1640260800000|2021-12-23 12:00:00|8216.9|8210.9|8214.9|8208.9|8221.4|8215.4|8210.9|8204.9|447
1640264400000|2021-12-23 13:00:00|8214.4|8208.4|8211.9|8205.9|8217.4|8211.4|8205.9|8199.9|622
1640268000000|2021-12-23 14:00:00|8212.4|8206.4|8200.4|8194.4|8225.4|8219.4|8193.4|8187.4|3342
1640271600000|2021-12-23 15:00:00|8200.9|8194.9|8245.4|8239.4|8245.9|8239.9|8189.9|8183.9|2827
1640275200000|2021-12-23 16:00:00|8246.4|8240.4|8255.4|8249.4|8255.4|8249.4|8241.4|8235.4|1405
1640278800000|2021-12-23 17:00:00|8254.4|8248.4|8269.4|8263.4|8269.4|8263.4|8247.4|8241.4|919
1640282400000|2021-12-23 18:00:00|8268.4|8262.4|8285.3|8261.9|8285.3|8277.4|8268.4|8261.9|984
1640286000000|2021-12-23 19:00:00|8285.4|8262|8290.2|8266.8|8292.5|8269.1|8281.4|8258|0
1640289600000|2021-12-23 20:00:00|8290|8266.6|8277.5|8254.1|8297.3|8273.9|8275.7|8252.3|0
1640293200000|2021-12-23 21:00:00|8277.1|8253.7|8277.5|8254.1|8281|8257.6|8273.9|8250.5|0
1640307600000|2021-12-24 01:00:00|8285.4|8279.4|8229.4|8223.4|8291.4|8285.4|8226.4|8220.4|15778
1640311200000|2021-12-24 02:00:00|8228.4|8222.4|8216.4|8210.4|8230.4|8224.4|8197.4|8191.4|17101
1640314800000|2021-12-24 03:00:00|8215.4|8209.4|8216.4|8210.4|8235.4|8229.4|8211.4|8205.4|17572
1639350000000|2021-12-12 23:00:00|8637.4|8614|8645.4|8622|8647|8623.6|8637.1|8613.7|0
1639353600000|2021-12-13 00:00:00|8645.2|8621.8|8657.1|8633.7|8669.9|8646.5|8643.8|8620.4|0
1639357200000|2021-12-13 01:00:00|8657|8633.6|8748.5|8742.5|8749.5|8743.5|8653.5|8630.1|15685
1639360800000|2021-12-13 02:00:00|8747.5|8741.5|8670.9|8664.9|8750.5|8744.5|8668.9|8662.9|10645
1639364400000|2021-12-13 03:00:00|8669.9|8663.9|8666.9|8660.9|8679.9|8673.9|8652.9|8646.9|4710
1639368000000|2021-12-13 04:00:00|8675.8|8652.4|8674.5|8651.1|8677.7|8654.3|8673.9|8650.5|0
1639371600000|2021-12-13 05:00:00|8675|8651.6|8608.9|8602.9|8676.9|8670.9|8605.9|8599.9|8786
1639375200000|2021-12-13 06:00:00|8607.9|8601.9|8571.9|8565.9|8615.9|8609.9|8570.9|8564.9|8886
1639378800000|2021-12-13 07:00:00|8572.9|8566.9|8583.9|8577.9|8588.9|8582.9|8555.9|8549.9|12565
1639382400000|2021-12-13 08:00:00|8584.9|8578.9|8613.3|8589.9|8618.9|8595.5|8563.9|8557.9|8226
1639386000000|2021-12-13 09:00:00|8613.8|8590.4|8586.9|8580.9|8630.4|8607|8579.9|8573.9|1149
1639389600000|2021-12-13 10:00:00|8587.4|8581.4|8583.4|8577.4|8591.4|8585.4|8579.4|8573.4|812
1639393200000|2021-12-13 11:00:00|8582.4|8576.4|8573.4|8567.4|8591.4|8585.4|8571.4|8565.4|1332
1639396800000|2021-12-13 12:00:00|8573.9|8567.9|8571.9|8565.9|8574.4|8568.4|8566.4|8560.4|731
1639400400000|2021-12-13 13:00:00|8571.4|8565.4|8568.4|8562.4|8579.9|8573.9|8567.4|8561.4|523
1639404000000|2021-12-13 14:00:00|8568.9|8562.9|8517.9|8511.9|8572.4|8566.4|8505.4|8499.4|5654
1639407600000|2021-12-13 15:00:00|8518.4|8512.4|8482.9|8476.9|8520.4|8514.4|8475.9|8469.9|3955
1639411200000|2021-12-13 16:00:00|8481.9|8475.9|8465.9|8459.9|8484.9|8478.9|8457.9|8451.9|2897
1639414800000|2021-12-13 17:00:00|8464.9|8458.9|8482.9|8476.9|8485.9|8479.9|8454.9|8448.9|1871
1639418400000|2021-12-13 18:00:00|8483.9|8477.9|8499|8475.6|8499|8492.9|8480.9|8474.9|2055
1639422000000|2021-12-13 19:00:00|8498.9|8475.5|8503.8|8480.4|8503.9|8480.5|8492.2|8468.8|0
1639425600000|2021-12-13 20:00:00|8504|8480.6|8486.6|8463.2|8513|8489.6|8484|8460.6|0
1639429200000|2021-12-13 21:00:00|8485.3|8461.9|8489.5|8466.1|8492.6|8469.2|8477.9|8454.5|0
1639432800000|2021-12-13 22:00:00|8489.6|8466.2|8488|8464.6|8489.6|8466.2|8487.3|8463.9|0
1639436400000|2021-12-13 23:00:00|8489.1|8465.7|8491.5|8468.1|8493.9|8470.5|8486.4|8463|0
1639440000000|2021-12-14 00:00:00|8491.1|8467.7|8498.9|8475.5|8499.7|8476.3|8490.1|8466.7|0
1639443600000|2021-12-14 01:00:00|8499.2|8475.8|8486.9|8480.9|8519.9|8513.9|8450.9|8444.9|12881
1639447200000|2021-12-14 02:00:00|8485.9|8479.9|8439.9|8433.9|8493.9|8487.9|8431.9|8425.9|7952
1639450800000|2021-12-14 03:00:00|8438.9|8432.9|8441.9|8435.9|8458.9|8452.9|8428.9|8422.9|10465
1639454400000|2021-12-14 04:00:00|8449.4|8426|8448|8424.6|8451.7|8428.3|8446.4|8423|0
1639458000000|2021-12-14 05:00:00|8448.8|8425.4|8429.9|8423.9|8453.9|8447.9|8410.9|8404.9|9720
1639461600000|2021-12-14 06:00:00|8430.9|8424.9|8417.9|8411.9|8434.9|8428.9|8411.9|8405.9|6294
1639465200000|2021-12-14 07:00:00|8416.9|8410.9|8416.9|8410.9|8447.9|8441.9|8396.9|8390.9|11973
1639468800000|2021-12-14 08:00:00|8417.9|8411.9|8419|8395.6|8436.9|8430.9|8411.9|8395|15720
1639472400000|2021-12-14 09:00:00|8419.2|8395.8|8368.9|8362.9|8427.9|8421.9|8363.9|8357.9|2326
1639476000000|2021-12-14 10:00:00|8369.4|8363.4|8381.9|8375.9|8387.4|8381.4|8356.4|8350.4|1418
1639479600000|2021-12-14 11:00:00|8381.4|8375.4|8387.4|8381.4|8392.4|8386.4|8378.4|8372.4|904
1639483200000|2021-12-14 12:00:00|8387.9|8381.9|8392.4|8386.4|8403.4|8397.4|8386.4|8380.4|741
1639486800000|2021-12-14 13:00:00|8392.9|8386.9|8366.9|8360.9|8399.4|8393.4|8358.4|8352.4|1569
1639490400000|2021-12-14 14:00:00|8366.4|8360.4|8424.4|8418.4|8439.4|8433.4|8355.9|8349.9|4043
1639494000000|2021-12-14 15:00:00|8423.4|8417.4|8408.9|8402.9|8457.4|8451.4|8406.4|8400.4|4057
1639497600000|2021-12-14 16:00:00|8407.9|8401.9|8410.9|8404.9|8415.9|8409.9|8393.9|8387.9|2453
1639501200000|2021-12-14 17:00:00|8408.9|8402.9|8415.9|8409.9|8417.9|8411.9|8403.9|8397.9|1374
1639504800000|2021-12-14 18:00:00|8414.9|8408.9|8427.7|8404.3|8431.9|8425.9|8411.9|8404.3|1063
1639508400000|2021-12-14 19:00:00|8427.4|8404|8452.5|8429.1|8460.8|8437.4|8427.3|8403.9|1
1639512000000|2021-12-14 20:00:00|8452.4|8429|8474.9|8451.5|8474.9|8451.5|8451.8|8428.4|0
1639515600000|2021-12-14 21:00:00|8474.5|8451.1|8473.2|8449.8|8475.2|8451.8|8467|8443.6|0
1639519200000|2021-12-14 22:00:00|8473.4|8450|8472.8|8449.4|8473.6|8450.2|8472|8448.6|0
1639522800000|2021-12-14 23:00:00|8473.1|8449.7|8470.7|8447.3|8477.7|8454.3|8466.3|8442.9|0
1639526400000|2021-12-15 00:00:00|8471.5|8448.1|8464.6|8441.2|8476.3|8452.9|8462.2|8438.8|0
1639530000000|2021-12-15 01:00:00|8464.4|8441|8452.9|8446.9|8474.1|8459.9|8379.9|8373.9|12287
1639533600000|2021-12-15 02:00:00|8451.9|8445.9|8430.9|8424.9|8456.9|8450.9|8417.9|8411.9|6250
1639537200000|2021-12-15 03:00:00|8431.9|8425.9|8426.9|8420.9|8445.9|8439.9|8420.9|8414.9|7870
1639540800000|2021-12-15 04:00:00|8435.6|8412.2|8431|8407.6|8436|8412.6|8431|8407.6|1
1639544400000|2021-12-15 05:00:00|8431.8|8408.4|8408.9|8402.9|8431.8|8419.9|8394.9|8388.9|6028
1639548000000|2021-12-15 06:00:00|8409.9|8403.9|8342.9|8336.9|8412.9|8406.9|8331.9|8325.9|13950
1639551600000|2021-12-15 07:00:00|8341.9|8335.9|8353.9|8347.9|8368.9|8362.9|8326.9|8320.9|11879
1639555200000|2021-12-15 08:00:00|8352.7|8346.7|8353.6|8330.2|8360.7|8354.7|8329.7|8320.6|8819
1639558800000|2021-12-15 09:00:00|8353.9|8330.5|8329.7|8323.7|8358|8337.7|8325.7|8319.7|1783
1639562400000|2021-12-15 10:00:00|8328.7|8322.7|8337.2|8331.2|8337.2|8331.2|8322.2|8316.2|596
1639566000000|2021-12-15 11:00:00|8336.7|8330.7|8341.2|8335.2|8342.2|8336.2|8332.2|8326.2|708
1639569600000|2021-12-15 12:00:00|8341.7|8335.7|8334.2|8328.2|8346.2|8340.2|8333.2|8327.2|313
1639573200000|2021-12-15 13:00:00|8334.7|8328.7|8339.7|8333.7|8347.7|8341.7|8328.2|8322.2|446
1639576800000|2021-12-15 14:00:00|8339.2|8333.2|8274.2|8268.2|8342.2|8336.2|8260.2|8254.2|5863
1639580400000|2021-12-15 15:00:00|8273.7|8267.7|8250.7|8244.7|8278.7|8272.7|8250.2|8244.2|3741
1639584000000|2021-12-15 16:00:00|8251.7|8245.7|8227.7|8221.7|8260.7|8254.7|8213.7|8207.7|3967
1639587600000|2021-12-15 17:00:00|8228.7|8222.7|8243.7|8237.7|8246.7|8240.7|8225.7|8219.7|2522
1639591200000|2021-12-15 18:00:00|8244.7|8238.7|8258.7|8235.3|8258.7|8244.7|8238.7|8232.7|1118
1639594800000|2021-12-15 19:00:00|8258.6|8235.2|8279.5|8256.1|8300.5|8277.1|8231.5|8208.1|0
1639598400000|2021-12-15 20:00:00|8279.4|8256|8363.6|8340.2|8370|8346.6|8279.2|8255.8|0
1639602000000|2021-12-15 21:00:00|8362.6|8339.2|8366.5|8343.1|8370.7|8347.3|8359|8335.6|0
1639605600000|2021-12-15 22:00:00|8366.4|8343|8362.9|8339.5|8368.2|8344.8|8362.9|8339.5|0
1639609200000|2021-12-15 23:00:00|8362.6|8339.2|8371|8347.6|8375.7|8352.3|8361.2|8337.8|0
1639612800000|2021-12-16 00:00:00|8370.7|8347.3|8364.7|8341.3|8370.8|8347.4|8359.6|8336.2|0
1639616400000|2021-12-16 01:00:00|8364.9|8341.5|8242.7|8236.7|8367.6|8344.2|8228.7|8222.7|18088
1639620000000|2021-12-16 02:00:00|8243.7|8237.7|8265.7|8259.7|8319.7|8313.7|8243.7|8237.7|10231
1639623600000|2021-12-16 03:00:00|8264.7|8258.7|8268.4|8262.4|8288.7|8282.7|8256.4|8250.4|4389
1639627200000|2021-12-16 04:00:00|8275.7|8252.3|8282.4|8259|8282.4|8259|8274.6|8251.2|0
1639630800000|2021-12-16 05:00:00|8283.7|8260.3|8296.4|8290.4|8311.4|8305.4|8267.4|8260.3|6618
1639634400000|2021-12-16 06:00:00|8297.4|8291.4|8313.4|8307.4|8325.4|8319.4|8281.4|8275.4|8218
1639638000000|2021-12-16 07:00:00|8315.4|8309.4|8365.4|8359.4|8375.4|8369.4|8312.4|8306.4|12699
1639641600000|2021-12-16 08:00:00|8366.4|8360.4|8369.3|8345.9|8385.2|8369.4|8350.4|8339.2|9150
1639645200000|2021-12-16 09:00:00|8369.2|8345.8|8371.4|8365.4|8371.4|8365.4|8351.4|8335.7|2793
1639648800000|2021-12-16 10:00:00|8370.9|8364.9|8369.9|8363.9|8372.9|8366.9|8361.9|8355.9|809
1639652400000|2021-12-16 11:00:00|8370.4|8364.4|8391.4|8385.4|8393.9|8387.9|8362.9|8356.9|1102
1639656000000|2021-12-16 12:00:00|8390.9|8384.9|8383.9|8377.9|8394.9|8388.9|8375.9|8369.9|2504
1639659600000|2021-12-16 13:00:00|8383.4|8377.4|8397.9|8391.9|8419.4|8413.4|8378.9|8372.9|2137
1639663200000|2021-12-16 14:00:00|8398.4|8392.4|8385.4|8379.4|8429.9|8423.9|8379.9|8373.9|6431
1639666800000|2021-12-16 15:00:00|8385.9|8379.9|8357.4|8351.4|8390.9|8384.9|8338.4|8332.4|5436
1639670400000|2021-12-16 16:00:00|8356.4|8350.4|8327.4|8321.4|8357.4|8351.4|8325.4|8319.4|3208
1639674000000|2021-12-16 17:00:00|8326.4|8320.4|8312.4|8306.4|8331.4|8325.4|8307.4|8301.4|1853
1639677600000|2021-12-16 18:00:00|8313.4|8307.4|8332.4|8309|8335.4|8329.4|8309.4|8303.4|956
1639681200000|2021-12-16 19:00:00|8332.5|8309.1|8317.2|8293.8|8340.3|8316.9|8304.4|8281|0
1639684800000|2021-12-16 20:00:00|8317.1|8293.7|8333.5|8310.1|8348.1|8324.7|8311.5|8288.1|0
1639688400000|2021-12-16 21:00:00|8335.6|8312.2|8343.8|8320.4|8347|8323.6|8330.3|8306.9|0
1639692000000|2021-12-16 22:00:00|8343.9|8320.5|8341.6|8318.2|8343.9|8320.5|8339.6|8316.2|0
1639695600000|2021-12-16 23:00:00|8342.6|8319.2|8333.5|8310.1|8343.6|8320.2|8326|8302.6|0
1639699200000|2021-12-17 00:00:00|8334.2|8310.8|8336.2|8312.8|8341.4|8318|8328.1|8304.7|0
1639702800000|2021-12-17 01:00:00|8335.9|8312.5|8280.4|8274.4|8356.4|8350.4|8271.4|8265.4|13613
1639706400000|2021-12-17 02:00:00|8278.4|8272.4|8282.4|8276.4|8302.4|8296.4|8242.4|8236.4|9606
1639710000000|2021-12-17 03:00:00|8281.4|8275.4|8216.4|8210.4|8281.4|8275.4|8210.4|8204.4|8985
1639713600000|2021-12-17 04:00:00|8224.9|8201.5|8242|8218.6|8242|8218.6|8221.5|8198.1|0
1639717200000|2021-12-17 05:00:00|8241.8|8218.4|8237.4|8231.4|8262.4|8256.4|8210.4|8204.4|12526
1639720800000|2021-12-17 06:00:00|8236.4|8230.4|8234.4|8228.4|8246.4|8240.4|8212.4|8206.4|10476
1639724400000|2021-12-17 07:00:00|8235.4|8229.4|8238.4|8232.4|8267.4|8261.4|8217.4|8211.4|16106
1639728000000|2021-12-17 08:00:00|8239.4|8233.4|8212.7|8189.3|8245.4|8239.4|8198.8|8175.4|20450
1639731600000|2021-12-17 09:00:00|8212.8|8189.4|8191.4|8185.4|8214.2|8207.4|8172.4|8164|2496
1639735200000|2021-12-17 10:00:00|8190.9|8184.9|8163.4|8157.4|8198.9|8192.9|8133.9|8127.9|3684
1639738800000|2021-12-17 11:00:00|8162.9|8156.9|8183.9|8177.9|8183.9|8177.9|8151.9|8145.9|1764
1639742400000|2021-12-17 12:00:00|8182.9|8176.9|8170.9|8164.9|8186.9|8180.9|8162.4|8156.4|771
1639746000000|2021-12-17 13:00:00|8171.4|8165.4|8174.9|8168.9|8180.9|8174.9|8165.4|8159.4|649
1639749600000|2021-12-17 14:00:00|8174.4|8168.4|8188.9|8182.9|8203.9|8197.9|8161.9|8155.9|4390
1639753200000|2021-12-17 15:00:00|8187.9|8181.9|8237.4|8231.4|8240.9|8234.9|8178.9|8172.9|5136
1639756800000|2021-12-17 16:00:00|8238.4|8232.4|8235.4|8229.4|8266.4|8260.4|8219.4|8213.4|2161
1639760400000|2021-12-17 17:00:00|8231.4|8225.4|8245.4|8239.4|8250.4|8244.4|8214.4|8208.4|2348
1639764000000|2021-12-17 18:00:00|8244.4|8238.4|8270.4|8247|8270.4|8249.4|8239.4|8233.4|928
1639767600000|2021-12-17 19:00:00|8270.6|8247.2|8266.5|8243.1|8277.3|8253.9|8261.1|8237.7|0
1639771200000|2021-12-17 20:00:00|8266.4|8243|8226.8|8203.4|8274.2|8250.8|8226.8|8203.4|0
1639774800000|2021-12-17 21:00:00|8227.3|8203.9|8244.3|8220.9|8245.6|8222.2|8225.2|8201.8|0
1639954800000|2021-12-19 23:00:00|8243.4|8220|8209.8|8186.4|8246.3|8222.9|8207.8|8184.4|0
1639958400000|2021-12-20 00:00:00|8210.3|8186.9|8228.6|8205.2|8230.8|8207.4|8193.6|8170.2|0
1639962000000|2021-12-20 01:00:00|8228.7|8205.3|8185.4|8179.4|8246.4|8240.4|8172.4|8166.4|15809
1639965600000|2021-12-20 02:00:00|8184.4|8178.4|8141.4|8135.4|8213.4|8207.4|8136.4|8130.4|10976
1639969200000|2021-12-20 03:00:00|8140.4|8134.4|8114.4|8108.4|8148.4|8142.4|8110.4|8104.4|10769
1639972800000|2021-12-20 04:00:00|8120.1|8096.7|8127.3|8103.9|8137.5|8114.1|8117.1|8093.7|0
1639976400000|2021-12-20 05:00:00|8126.6|8103.2|8082.4|8076.4|8152.4|8146.4|8079.4|8073.4|9200
1639980000000|2021-12-20 06:00:00|8081.4|8075.4|8070.4|8064.4|8086.4|8080.4|8039.4|8033.4|11488
1639983600000|2021-12-20 07:00:00|8071.4|8065.4|8060.4|8054.4|8079.4|8073.4|8021.4|8015.4|17231
1639987200000|2021-12-20 08:00:00|8059.4|8053.4|8060.3|8036.9|8084.9|8070.4|8041.4|8027.1|14904
1639990800000|2021-12-20 09:00:00|8059.8|8036.4|8079.4|8073.4|8080.4|8074.4|8016.9|7993.5|2322
1639994400000|2021-12-20 10:00:00|8080.4|8074.4|8096.4|8090.4|8100.9|8094.9|8079.4|8073.4|1826
1639998000000|2021-12-20 11:00:00|8096.9|8090.9|8107.9|8101.9|8108.4|8102.4|8082.9|8076.9|1136
1640001600000|2021-12-20 12:00:00|8107.4|8101.4|8092.4|8086.4|8109.9|8103.9|8087.9|8081.9|797
1640005200000|2021-12-20 13:00:00|8092.9|8086.9|8094.4|8088.4|8101.4|8095.4|8089.9|8083.9|392
1640008800000|2021-12-20 14:00:00|8093.9|8087.9|8093.9|8087.9|8115.9|8109.9|8056.9|8050.9|5816
1640012400000|2021-12-20 15:00:00|8091.4|8085.4|8055.4|8049.4|8103.4|8097.4|8047.9|8041.9|4230
1640016000000|2021-12-20 16:00:00|8056.4|8050.4|8064.4|8058.4|8067.4|8061.4|8044.4|8038.4|2917
1640019600000|2021-12-20 17:00:00|8063.4|8057.4|8059.4|8053.4|8074.4|8068.4|8055.4|8049.4|1693
1640023200000|2021-12-20 18:00:00|8058.4|8052.4|8082.5|8059.1|8082.5|8070.4|8054.4|8048.4|1325
1640026800000|2021-12-20 19:00:00|8082.3|8058.9|8094.9|8071.5|8098.5|8075.1|8080|8056.6|0
1640030400000|2021-12-20 20:00:00|8095|8071.6|8099.6|8076.2|8116.3|8092.9|8094.9|8071.5|0
1640034000000|2021-12-20 21:00:00|8098.9|8075.5|8122|8098.6|8126.1|8102.7|8092.5|8069.1|0
1640037600000|2021-12-20 22:00:00|8122.6|8099.2|8123.8|8100.4|8126.6|8103.2|8121.7|8098.3|0
1640041200000|2021-12-20 23:00:00|8122.3|8098.9|8139.4|8116|8142.4|8119|8121.6|8098.2|0
1640044800000|2021-12-21 00:00:00|8139.8|8116.4|8112.7|8089.3|8140.5|8117.1|8111|8087.6|0
1640048400000|2021-12-21 01:00:00|8113|8089.6|8107.4|8101.4|8119.4|8113.4|8056.4|8050.4|14882
1640052000000|2021-12-21 02:00:00|8108.4|8102.4|8067.4|8061.4|8127.4|8121.4|8056.4|8050.4|10395
1640055600000|2021-12-21 03:00:00|8068.4|8062.4|8112.4|8106.4|8115.4|8109.4|8067.4|8061.4|7441
1640059200000|2021-12-21 04:00:00|8120|8096.6|8119.3|8095.9|8121.3|8097.9|8111.5|8088.1|0
1640062800000|2021-12-21 05:00:00|8119.8|8096.4|8140.4|8134.4|8151.4|8145.4|8106.4|8096.4|9180
1640066400000|2021-12-21 06:00:00|8139.4|8133.4|8175.4|8169.4|8179.4|8173.4|8136.4|8130.4|10884
1640070000000|2021-12-21 07:00:00|8174.4|8168.4|8157.4|8151.4|8197.4|8191.4|8154.4|8148.4|14924
1640073600000|2021-12-21 08:00:00|8158.4|8152.4|8144.1|8120.7|8158.4|8152.4|8119.4|8100.7|12293
1640077200000|2021-12-21 09:00:00|8143.6|8120.2|8125.4|8119.4|8154.9|8132.4|8125.4|8113.8|1746
1640080800000|2021-12-21 10:00:00|8126.9|8120.9|8139.9|8133.9|8143.4|8137.4|8123.9|8117.9|445
1640084400000|2021-12-21 11:00:00|8140.4|8134.4|8147.9|8141.9|8151.9|8145.9|8137.9|8131.9|314
1640088000000|2021-12-21 12:00:00|8147.4|8141.4|8152.9|8146.9|8153.9|8147.9|8145.4|8139.4|448
1640091600000|2021-12-21 13:00:00|8153.4|8147.4|8151.9|8145.9|8161.9|8155.9|8151.4|8145.4|919
1640095200000|2021-12-21 14:00:00|8151.4|8145.4|8170.9|8164.9|8201.9|8195.9|8136.9|8130.9|3992
1640098800000|2021-12-21 15:00:00|8170.4|8164.4|8208.4|8202.4|8209.4|8203.4|8170.4|8164.4|2773
1640102400000|2021-12-21 16:00:00|8207.4|8201.4|8223.4|8217.4|8226.4|8220.4|8201.4|8195.4|3088
1640106000000|2021-12-21 17:00:00|8224.4|8218.4|8234.4|8228.4|8236.4|8230.4|8212.4|8206.4|1632
1640109600000|2021-12-21 18:00:00|8232.4|8226.4|8248.1|8224.7|8248.1|8239.4|8229.4|8223.4|1097
1640113200000|2021-12-21 19:00:00|8248.2|8224.8|8256.9|8233.5|8257.5|8234.1|8246.3|8222.9|0
1640116800000|2021-12-21 20:00:00|8256.8|8233.4|8274|8250.6|8278.1|8254.7|8249.7|8226.3|0
1640120400000|2021-12-21 21:00:00|8274.4|8251|8285.9|8262.5|8288|8264.6|8267.6|8244.2|0
1640124000000|2021-12-21 22:00:00|8286.2|8262.8|8315.3|8291.9|8315.3|8291.9|8285.1|8261.7|0
1640127600000|2021-12-21 23:00:00|8315.4|8292|8327.4|8304|8333.1|8309.7|8312.5|8289.1|0
1640131200000|2021-12-22 00:00:00|8327.7|8304.3|8310.8|8287.4|8330.6|8307.2|8288.3|8264.9|0
1640134800000|2021-12-22 01:00:00|8310.5|8287.1|8221.4|8215.4|8319.2|8295.8|8215.4|8209.4|15912
1640138400000|2021-12-22 02:00:00|8222.4|8216.4|8204.4|8198.4|8260.4|8254.4|8191.4|8185.4|10166
1640142000000|2021-12-22 03:00:00|8203.4|8197.4|8192.4|8186.4|8220.4|8214.4|8187.4|8181.4|5168
1640145600000|2021-12-22 04:00:00|8201.4|8178|8205.9|8182.5|8207.6|8184.2|8201.4|8178|0
1640149200000|2021-12-22 05:00:00|8206.3|8182.9|8190.4|8184.4|8206.3|8199.4|8160.4|8154.4|7773
1640152800000|2021-12-22 06:00:00|8191.4|8185.4|8170.4|8164.4|8192.4|8186.4|8164.4|8158.4|7375
1640156400000|2021-12-22 07:00:00|8171.4|8165.4|8198.4|8192.4|8205.4|8199.4|8169.4|8163.4|12053
1640160000000|2021-12-22 08:00:00|8199.4|8193.4|8211.3|8187.9|8214.5|8206.4|8188.4|8173.7|8619
1640163600000|2021-12-22 09:00:00|8211.5|8188.1|8206.4|8200.4|8212.5|8204.4|8197.4|8179.1|1348
1640167200000|2021-12-22 10:00:00|8205.4|8199.4|8218.9|8212.9|8221.9|8215.9|8202.9|8196.9|352
1640170800000|2021-12-22 11:00:00|8218.4|8212.4|8212.9|8206.9|8223.9|8217.9|8209.4|8203.4|765
1640174400000|2021-12-22 12:00:00|8213.4|8207.4|8210.9|8204.9|8215.4|8209.4|8209.9|8203.9|501
1640178000000|2021-12-22 13:00:00|8211.4|8205.4|8209.9|8203.9|8214.9|8208.9|8199.9|8193.9|901
1640181600000|2021-12-22 14:00:00|8209.4|8203.4|8222.4|8216.4|8228.9|8222.9|8167.9|8161.9|5567
1640185200000|2021-12-22 15:00:00|8223.4|8217.4|8238.4|8232.4|8243.9|8237.9|8214.9|8208.9|2750
1640188800000|2021-12-22 16:00:00|8237.4|8231.4|8246.4|8240.4|8250.4|8244.4|8236.4|8230.4|2235
1640192400000|2021-12-22 17:00:00|8247.4|8241.4|8254.4|8248.4|8255.4|8249.4|8237.4|8231.4|859
1640196000000|2021-12-22 18:00:00|8253.4|8247.4|8249.6|8226.2|8253.4|8247.4|8239.4|8226.2|1478
1640199600000|2021-12-22 19:00:00|8249.7|8226.3|8262.5|8239.1|8262.6|8239.2|8240.6|8217.2|0
1640203200000|2021-12-22 20:00:00|8262.6|8239.2|8265.6|8242.2|8271.2|8247.8|8256.4|8233|0
1640206800000|2021-12-22 21:00:00|8265.9|8242.5|8276.4|8253|8277.7|8254.3|8264.9|8241.5|0
1640210400000|2021-12-22 22:00:00|8276.5|8253.1|8275.5|8252.1|8276.7|8253.3|8275.5|8252.1|0
1640214000000|2021-12-22 23:00:00|8275.7|8252.3|8281.8|8258.4|8292|8268.6|8275.7|8252.3|0
1640217600000|2021-12-23 00:00:00|8281.1|8257.7|8268.5|8245.1|8282.1|8258.7|8267.7|8244.3|0
1640221200000|2021-12-23 01:00:00|8268.7|8245.3|8228.4|8222.4|8269.4|8246|8149.4|8143.4|49791
1640224800000|2021-12-23 02:00:00|8227.4|8221.4|8230.4|8224.4|8261.4|8255.4|8216.4|8210.4|25432
1640228400000|2021-12-23 03:00:00|8229.4|8223.4|8203.4|8197.4|8235.4|8229.4|8195.4|8189.4|11589
1640232000000|2021-12-23 04:00:00|8212.4|8189|8211.5|8188.1|8213.2|8189.8|8210.7|8187.3|0
1640235600000|2021-12-23 05:00:00|8212|8188.6|8225.4|8219.4|8231.4|8225.4|8191.4|8185.4|7986
1640239200000|2021-12-23 06:00:00|8224.4|8218.4|8229.4|8223.4|8239.4|8233.4|8213.4|8207.4|23049
1640242800000|2021-12-23 07:00:00|8228.4|8222.4|8218.4|8212.4|8231.4|8225.4|8208.4|8202.4|11321
1640246400000|2021-12-23 08:00:00|8217.4|8211.4|8242.8|8219.4|8245|8224.4|8212.4|8199.8|15537
1640250000000|2021-12-23 09:00:00|8242.7|8219.3|8219.4|8213.4|8248.8|8225.4|8213.4|8207.4|6600
1640253600000|2021-12-23 10:00:00|8218.9|8212.9|8216.9|8210.9|8221.9|8215.9|8210.9|8204.9|3052
1640257200000|2021-12-23 11:00:00|8217.4|8211.4|8215.9|8209.9|8223.9|8217.9|8213.9|8207.9|753
1640260800000|2021-12-23 12:00:00|8216.9|8210.9|8214.9|8208.9|8221.4|8215.4|8210.9|8204.9|447
1640264400000|2021-12-23 13:00:00|8214.4|8208.4|8211.9|8205.9|8217.4|8211.4|8205.9|8199.9|622
1640268000000|2021-12-23 14:00:00|8212.4|8206.4|8200.4|8194.4|8225.4|8219.4|8193.4|8187.4|3342
1640271600000|2021-12-23 15:00:00|8200.9|8194.9|8245.4|8239.4|8245.9|8239.9|8189.9|8183.9|2827
1640275200000|2021-12-23 16:00:00|8246.4|8240.4|8255.4|8249.4|8255.4|8249.4|8241.4|8235.4|1405
1640278800000|2021-12-23 17:00:00|8254.4|8248.4|8269.4|8263.4|8269.4|8263.4|8247.4|8241.4|919
1640282400000|2021-12-23 18:00:00|8268.4|8262.4|8285.3|8261.9|8285.3|8277.4|8268.4|8261.9|984
1640286000000|2021-12-23 19:00:00|8285.4|8262|8290.2|8266.8|8292.5|8269.1|8281.4|8258|0
1640289600000|2021-12-23 20:00:00|8290|8266.6|8277.5|8254.1|8297.3|8273.9|8275.7|8252.3|0
1640293200000|2021-12-23 21:00:00|8277.1|8253.7|8277.5|8254.1|8281|8257.6|8273.9|8250.5|0
1640307600000|2021-12-24 01:00:00|8285.4|8279.4|8229.4|8223.4|8291.4|8285.4|8226.4|8220.4|15778
1640311200000|2021-12-24 02:00:00|8228.4|8222.4|8216.4|8210.4|8230.4|8224.4|8197.4|8191.4|17101
1640314800000|2021-12-24 03:00:00|8215.4|8209.4|8216.4|8210.4|8235.4|8229.4|8211.4|8205.4|17572
1640559600000|2021-12-26 23:00:00|8234.7|8211.3|8183.2|8159.8|8236.4|8213|8167.8|8144.4|0
1640563200000|2021-12-27 00:00:00|8183.4|8160|8179.5|8156.1|8190.5|8167.1|8177.9|8154.5|0
1640566800000|2021-12-27 01:00:00|8179.7|8156.3|8178.4|8155|8182.8|8159.4|8173.1|8149.7|0
1640570400000|2021-12-27 02:00:00|8178.3|8154.9|8180.1|8156.7|8182.9|8159.5|8177.4|8154|0
1640574000000|2021-12-27 03:00:00|8180|8156.6|8180.3|8156.9|8181.3|8157.9|8177.7|8154.3|0
1640577600000|2021-12-27 04:00:00|8180|8156.6|8174.9|8151.5|8181.4|8158|8174.3|8150.9|0
1640581200000|2021-12-27 05:00:00|8175.1|8151.7|8173|8149.6|8175.6|8152.2|8171.2|8147.8|0
1640584800000|2021-12-27 06:00:00|8172.9|8149.5|8172.3|8148.9|8173.6|8150.2|8167.7|8144.3|0
1640588400000|2021-12-27 07:00:00|8171.8|8148.4|8164.7|8141.3|8177.4|8154|8152.7|8129.3|0
1640592000000|2021-12-27 08:00:00|8164.9|8141.5|8174.5|8151.1|8176.5|8153.1|8158.6|8135.2|0
1640595600000|2021-12-27 09:00:00|8174|8150.6|8184.4|8161|8187.4|8164|8166.8|8143.4|0
1640599200000|2021-12-27 10:00:00|8184.5|8161.1|8184.8|8161.4|8196.3|8172.9|8182.4|8159|0
1640602800000|2021-12-27 11:00:00|8184.7|8161.3|8183.7|8160.3|8187.1|8163.7|8179.4|8156|0
1640606400000|2021-12-27 12:00:00|8183.2|8159.8|8197.4|8174|8201.1|8177.7|8182.9|8159.5|0
1640610000000|2021-12-27 13:00:00|8197.6|8174.2|8209.6|8186.2|8214.1|8190.7|8195|8171.6|0
1640613600000|2021-12-27 14:00:00|8209.5|8186.1|8262|8238.6|8288.7|8265.3|8206.7|8183.3|0
1640617200000|2021-12-27 15:00:00|8262.2|8238.8|8258.8|8235.4|8273.6|8250.2|8242.3|8218.9|0
1640620800000|2021-12-27 16:00:00|8259.2|8235.8|8242.3|8218.9|8263.7|8240.3|8240.7|8217.3|0
1640624400000|2021-12-27 17:00:00|8242.4|8219|8240.3|8216.9|8242.6|8219.2|8230.4|8207|0
1640628000000|2021-12-27 18:00:00|8240.2|8216.8|8243.9|8220.5|8243.9|8220.5|8236.4|8213|0
1640631600000|2021-12-27 19:00:00|8243.8|8220.4|8242.7|8219.3|8249.6|8226.2|8239.8|8216.4|0
1640635200000|2021-12-27 20:00:00|8242.6|8219.2|8240.7|8217.3|8243.4|8220|8232.2|8208.8|0
1640638800000|2021-12-27 21:00:00|8239.6|8216.2|8239.7|8216.3|8241.7|8218.3|8237.6|8214.2|0
1640642400000|2021-12-27 22:00:00|8239.2|8215.8|8238.7|8215.3|8239.7|8216.3|8237.7|8214.3|0
1640646000000|2021-12-27 23:00:00|8237.7|8214.3|8251.3|8227.9|8252|8228.6|8234.4|8211|0
1640649600000|2021-12-28 00:00:00|8251.6|8228.2|8245.9|8222.5|8262.6|8239.2|8242.5|8219.1|0
1640653200000|2021-12-28 01:00:00|8246.2|8222.8|8160.8|8154.8|8248.8|8242.8|8155.8|8149.8|30702
1640656800000|2021-12-28 02:00:00|8161.8|8155.8|8187.8|8181.8|8218.8|8212.8|8149.8|8143.8|31050
1640660400000|2021-12-28 03:00:00|8188.8|8182.8|8189.8|8183.8|8200.8|8194.8|8171.8|8165.8|14955
1640664000000|2021-12-28 04:00:00|8195.2|8171.8|8195.1|8171.7|8198.4|8175|8194.5|8171.1|0
1640667600000|2021-12-28 05:00:00|8188.8|8182.8|8200.8|8194.8|8205.8|8199.8|8174.8|8168.8|22905
1640671200000|2021-12-28 06:00:00|8201.8|8195.8|8202.8|8196.8|8224.8|8218.8|8187.8|8181.8|17411
1640674800000|2021-12-28 07:00:00|8201.8|8195.8|8199.8|8193.8|8205.8|8199.8|8182.8|8176.8|17025
1640678400000|2021-12-28 08:00:00|8200.8|8194.8|8256.4|8233|8257|8236.8|8199.8|8193.8|58944
1640682000000|2021-12-28 09:00:00|8256.3|8232.9|8239.8|8233.8|8259.2|8244.8|8231.8|8225.8|3349
1640685600000|2021-12-28 10:00:00|8242.3|8236.3|8231.3|8225.3|8246.3|8240.3|8229.3|8223.3|900
1640689200000|2021-12-28 11:00:00|8231.8|8225.8|8234.8|8228.8|8235.3|8229.3|8226.3|8220.3|484
1640692800000|2021-12-28 12:00:00|8234.3|8228.3|8240.3|8234.3|8244.3|8238.3|8232.3|8226.3|275
1640696400000|2021-12-28 13:00:00|8240.8|8234.8|8233.3|8227.3|8244.3|8238.3|8233.3|8227.3|600
1640700000000|2021-12-28 14:00:00|8233.8|8227.8|8209.8|8203.8|8234.3|8228.3|8197.8|8191.8|2349
1640703600000|2021-12-28 15:00:00|8210.3|8204.3|8195.8|8189.8|8215.8|8209.8|8192.3|8186.3|1452
1640707200000|2021-12-28 16:00:00|8194.8|8188.8|8182.8|8176.8|8197.8|8191.8|8175.8|8169.8|1559
1640710800000|2021-12-28 17:00:00|8181.8|8175.8|8185.8|8179.8|8198.8|8192.8|8178.8|8172.8|812
1640714400000|2021-12-28 18:00:00|8182.8|8176.8|8202.8|8179.4|8202.8|8191.8|8180.8|8174.8|386
1640718000000|2021-12-28 19:00:00|8202.7|8179.3|8211.2|8187.8|8211.2|8187.8|8195.7|8172.3|0
1640721600000|2021-12-28 20:00:00|8211.1|8187.7|8202.7|8179.3|8217.3|8193.9|8191.3|8167.9|0
1640725200000|2021-12-28 21:00:00|8202.4|8179|8203.3|8179.9|8208.9|8185.5|8201.4|8178|0
1640728800000|2021-12-28 22:00:00|8204.1|8180.7|8202|8178.6|8204.1|8180.7|8201|8177.6|0
1640732400000|2021-12-28 23:00:00|8203.7|8180.3|8201.8|8178.4|8209.2|8185.8|8201.5|8178.1|0
1640736000000|2021-12-29 00:00:00|8201.5|8178.1|8200.9|8177.5|8203.9|8180.5|8192.6|8169.2|0
1640739600000|2021-12-29 01:00:00|8200.4|8177|8118.8|8112.8|8206.8|8200.8|8114.8|8108.8|27488
1640743200000|2021-12-29 02:00:00|8117.8|8111.8|8132.8|8126.8|8141.8|8135.8|8112.8|8106.8|21525
1640746800000|2021-12-29 03:00:00|8133.8|8127.8|8115.9|8109.9|8138.8|8132.8|8109.8|8103.8|13278
1640750400000|2021-12-29 04:00:00|8124.2|8100.8|8121.5|8098.1|8124.2|8100.8|8119.5|8096.1|0
1640754000000|2021-12-29 05:00:00|8121.7|8098.3|8112.9|8106.9|8126.9|8120.9|8094.9|8088.9|10457
1640757600000|2021-12-29 06:00:00|8113.9|8107.9|8092.9|8086.9|8114.9|8108.9|8085.9|8079.9|13402
1640761200000|2021-12-29 07:00:00|8093.9|8087.9|8101.9|8095.9|8113.9|8107.9|8084.9|8078.9|14321
1640764800000|2021-12-29 08:00:00|8102.9|8096.9|8106.7|8083.3|8117.3|8105.9|8092.9|8082.6|16343
1640768400000|2021-12-29 09:00:00|8106.2|8082.8|8108.9|8102.9|8116.9|8110.9|8102.1|8078.7|2097
1640772000000|2021-12-29 10:00:00|8109.4|8103.4|8112.9|8106.9|8119.4|8113.4|8105.4|8099.4|449
1640775600000|2021-12-29 11:00:00|8113.4|8107.4|8112.9|8106.9|8113.4|8107.4|8103.4|8097.4|912
1640779200000|2021-12-29 12:00:00|8112.4|8106.4|8111.4|8105.4|8113.9|8107.9|8105.4|8099.4|380
1640782800000|2021-12-29 13:00:00|8110.9|8104.9|8113.4|8107.4|8117.4|8111.4|8102.9|8096.9|454
1640786400000|2021-12-29 14:00:00|8112.9|8106.9|8088.4|8082.4|8128.4|8122.4|8084.9|8078.9|2336
1640790000000|2021-12-29 15:00:00|8088.9|8082.9|8075.9|8069.9|8091.9|8085.9|8040.9|8034.9|2910
1640793600000|2021-12-29 16:00:00|8074.9|8068.9|8077.9|8071.9|8104.9|8098.9|8073.9|8067.9|1897
1640797200000|2021-12-29 17:00:00|8078.9|8072.9|8082.9|8076.9|8087.9|8081.9|8075.9|8069.9|710
1640800800000|2021-12-29 18:00:00|8081.9|8075.9|8104|8080.6|8104|8094.9|8081.9|8075.9|696
1640804400000|2021-12-29 19:00:00|8103.9|8080.5|8109.5|8086.1|8113.4|8090|8103.6|8080.2|0
1640808000000|2021-12-29 20:00:00|8109.4|8086|8104.1|8080.7|8115|8091.6|8102|8078.6|0
1640811600000|2021-12-29 21:00:00|8104.4|8081|8102.4|8079|8107.4|8084|8101.3|8077.9|0
1640815200000|2021-12-29 22:00:00|8102.8|8079.4|8103.4|8080|8103.8|8080.4|8102.8|8079.4|0
1640818800000|2021-12-29 23:00:00|8104.3|8080.9|8049.1|8025.7|8106.5|8083.1|8032.2|8008.8|0
1640822400000|2021-12-30 00:00:00|8048.8|8025.4|8097.7|8074.3|8098.4|8075|8041.5|8018.1|0
1640826000000|2021-12-30 01:00:00|8097.8|8074.4|8157.9|8151.9|8162.9|8156.9|8086.9|8073|14361
1640829600000|2021-12-30 02:00:00|8156.9|8150.9|8145.9|8139.9|8171.9|8165.9|8136.9|8130.9|10269
1640833200000|2021-12-30 03:00:00|8146.9|8140.9|8121.9|8115.9|8152.9|8146.9|8110.9|8104.9|7381
1640836800000|2021-12-30 04:00:00|8128.8|8105.4|8133|8109.6|8134.6|8111.2|8128.4|8105|0
1640840400000|2021-12-30 05:00:00|8133.3|8109.9|8067.9|8061.9|8133.3|8121.9|8056.9|8050.9|11470
1640844000000|2021-12-30 06:00:00|8065.9|8059.9|8122.9|8116.9|8130.9|8124.9|8057.9|8051.9|10368
1640847600000|2021-12-30 07:00:00|8123.9|8117.9|8104.9|8098.9|8123.9|8117.9|8086.9|8080.9|7856
1640851200000|2021-12-30 08:00:00|8103.9|8097.9|8128.1|8104.7|8128.3|8115.9|8102.9|8091.2|4534
1640854800000|2021-12-30 09:00:00|8127.7|8104.3|8103.9|8097.9|8137.3|8113.9|8092.9|8086.9|1362
1640858400000|2021-12-30 10:00:00|8104.9|8098.9|8106.9|8100.9|8107.4|8101.4|8100.9|8094.9|242
1640862000000|2021-12-30 11:00:00|8107.4|8101.4|8119.4|8113.4|8119.4|8113.4|8104.9|8098.9|486
1640865600000|2021-12-30 12:00:00|8120.4|8114.4|8114.4|8108.4|8124.4|8118.4|8113.4|8107.4|539
1640869200000|2021-12-30 13:00:00|8113.4|8107.4|8111.4|8105.4|8115.4|8109.4|8109.4|8103.4|219
1640872800000|2021-12-30 14:00:00|8111.9|8105.9|8217.9|8211.9|8221.4|8215.4|8102.4|8096.4|5446
1640876400000|2021-12-30 15:00:00|8219.4|8213.4|8244.9|8238.9|8250.4|8244.4|8213.9|8207.9|4821
1640880000000|2021-12-30 16:00:00|8242.9|8236.9|8271.9|8265.9|8272.9|8266.9|8235.9|8229.9|2965
1640883600000|2021-12-30 17:00:00|8270.9|8264.9|8276.9|8270.9|8282.9|8276.9|8266.9|8260.9|1943
1640887200000|2021-12-30 18:00:00|8275.9|8269.9|8303.8|8280.4|8309.9|8303.9|8268.9|8262.9|2946
1640890800000|2021-12-30 19:00:00|8303.2|8279.8|8300.2|8276.8|8308.3|8284.9|8286.2|8262.8|0
1640894400000|2021-12-30 20:00:00|8301.5|8278.1|8221.5|8198.1|8301.8|8278.4|8208.5|8185.1|0
1640898000000|2021-12-30 21:00:00|8221.2|8197.8|8226.5|8203.1|8228|8204.6|8217.3|8193.9|0
1640901600000|2021-12-30 22:00:00|8226.4|8203|8238.7|8215.3|8238.7|8215.3|8226.1|8202.7|0
1640905200000|2021-12-30 23:00:00|8241.6|8218.2|8246.4|8223|8249.9|8226.5|8240.9|8217.5|0
1640908800000|2021-12-31 00:00:00|8246.6|8223.2|8254.8|8231.4|8256.7|8233.3|8214.6|8191.2|0
1640912400000|2021-12-31 01:00:00|8255|8231.6|8304.9|8298.9|8311.9|8305.9|8255|8231.6|19243
1640916000000|2021-12-31 02:00:00|8303.9|8297.9|8285.9|8279.9|8312.9|8306.9|8270.9|8264.9|10559
1640919600000|2021-12-31 03:00:00|8284.9|8278.9|8242.9|8236.9|8292.9|8286.9|8229.9|8223.9|15304
1640923200000|2021-12-31 04:00:00|8244.9|8238.9|8275.5|8252.1|8276.2|8265.9|8234.9|8228.9|5544
1640926800000|2021-12-31 05:00:00|8275.3|8251.9|8292.8|8269.4|8293.3|8269.9|8269.4|8246|0
1640930400000|2021-12-31 06:00:00|8293.2|8269.8|8296.8|8273.4|8298.3|8274.9|8290.2|8266.8|0
1640934000000|2021-12-31 07:00:00|8297|8273.6|8300.2|8276.8|8301.6|8278.2|8296.8|8273.4|0
1640937600000|2021-12-31 08:00:00|8300.1|8276.7|8302.8|8279.4|8306.5|8283.1|8299.9|8276.5|0
1640941200000|2021-12-31 09:00:00|8302.4|8279|8289.9|8266.5|8304.5|8281.1|8285|8261.6|0
1640944800000|2021-12-31 10:00:00|8290.2|8266.8|8283.2|8259.8|8290.2|8266.8|8282.3|8258.9|0
1640948400000|2021-12-31 11:00:00|8282.9|8259.5|8278.9|8255.5|8284.1|8260.7|8277.2|8253.8|0
1640952000000|2021-12-31 12:00:00|8277.2|8253.8|8286|8262.6|8287.7|8264.3|8270.9|8247.5|0
1640955600000|2021-12-31 13:00:00|8286.4|8263|8285.8|8262.4|8289.6|8266.2|8283.6|8260.2|0
1640959200000|2021-12-31 14:00:00|8286.1|8262.7|8305.8|8282.4|8351.6|8328.2|8259.6|8236.2|0
1640962800000|2021-12-31 15:00:00|8305.9|8282.5|8291.8|8268.4|8321.1|8297.7|8275.2|8251.8|0
1640966400000|2021-12-31 16:00:00|8291.9|8268.5|8285.9|8262.5|8305|8281.6|8276|8252.6|0
1640970000000|2021-12-31 17:00:00|8286|8262.6|8299.6|8276.2|8299.8|8276.4|8282.3|8258.9|0
1640973600000|2021-12-31 18:00:00|8299.5|8276.1|8307.4|8284|8307.4|8284|8296|8272.6|0
1640977200000|2021-12-31 19:00:00|8307.3|8283.9|8303.5|8280.1|8312.4|8289|8297.7|8274.3|0
1640980800000|2021-12-31 20:00:00|8303.4|8280|8270.7|8247.3|8308.9|8285.5|8266.5|8243.1|0
1640984400000|2021-12-31 21:00:00|8271.4|8248|8273.4|8250|8279.7|8256.3|8271.4|8248|0
1641164400000|2022-01-02 23:00:00|8293.3|8269.9|8292.2|8268.8|8295.5|8272.1|8287.5|8264.1|0
1641168000000|2022-01-03 00:00:00|8292.4|8269|8301.9|8278.5|8313.9|8290.5|8291.9|8268.5|0
1641171600000|2022-01-03 01:00:00|8302|8278.6|8215.2|8209.2|8328.2|8322.2|8213.2|8207.2|14983
1641175200000|2022-01-03 02:00:00|8213.2|8207.2|8209.4|8203.4|8226.2|8220.2|8191.2|8185.2|6595
1641178800000|2022-01-03 03:00:00|8208.4|8202.4|8178.4|8172.4|8209.4|8203.4|8167.4|8161.4|7398
1641182400000|2022-01-03 04:00:00|8176.4|8170.4|8185.9|8162.5|8187|8170.4|8176.4|8158.8|4
1641186000000|2022-01-03 05:00:00|8187.6|8164.2|8185.4|8179.4|8202.4|8196.4|8168.4|8162.4|5503
1641189600000|2022-01-03 06:00:00|8184.4|8178.4|8200.4|8194.4|8203.4|8197.4|8165.4|8159.4|5959
1641193200000|2022-01-03 07:00:00|8201.4|8195.4|8205.4|8199.4|8206.4|8200.4|8180.4|8174.4|6354
1641196800000|2022-01-03 08:00:00|8204.4|8198.4|8208.3|8184.9|8218.8|8201.4|8193.4|8182.5|9066
1641200400000|2022-01-03 09:00:00|8207.8|8184.4|8209.4|8203.4|8217|8205.4|8200.4|8178.6|368
1641204000000|2022-01-03 10:00:00|8208.9|8202.9|8205.9|8199.9|8211.4|8205.4|8204.4|8198.4|223
1641207600000|2022-01-03 11:00:00|8206.4|8200.4|8219.9|8213.9|8219.9|8213.9|8206.4|8200.4|364
1641211200000|2022-01-03 12:00:00|8219.4|8213.4|8221.4|8215.4|8224.4|8218.4|8218.4|8212.4|336
1641214800000|2022-01-03 13:00:00|8220.9|8214.9|8200.4|8194.4|8221.4|8215.4|8199.9|8193.9|530
1641218400000|2022-01-03 14:00:00|8199.9|8193.9|8179.9|8173.9|8210.9|8204.9|8140.4|8134.4|5976
1641222000000|2022-01-03 15:00:00|8179.4|8173.4|8214.4|8208.4|8223.4|8217.4|8175.4|8169.4|4120
1641225600000|2022-01-03 16:00:00|8217.4|8211.4|8227.4|8221.4|8237.4|8231.4|8213.4|8207.4|2423
1641229200000|2022-01-03 17:00:00|8228.4|8222.4|8233.4|8227.4|8238.4|8232.4|8224.4|8218.4|956
1641232800000|2022-01-03 18:00:00|8231.4|8225.4|8250.6|8227.2|8250.6|8241.4|8223.4|8217.4|752
1641236400000|2022-01-03 19:00:00|8250.5|8227.1|8253.6|8230.2|8255.6|8232.2|8244.2|8220.8|0
1641240000000|2022-01-03 20:00:00|8253.7|8230.3|8257.8|8234.4|8261.6|8238.2|8249.6|8226.2|0
1641243600000|2022-01-03 21:00:00|8258.1|8234.7|8255.4|8232|8259.3|8235.9|8254.3|8230.9|0
1641247200000|2022-01-03 22:00:00|8255.5|8232.1|8255.5|8232.1|8256.5|8233.1|8255|8231.6|0
1641250800000|2022-01-03 23:00:00|8255.3|8231.9|8252.8|8229.4|8257.8|8234.4|8251.8|8228.4|0
1641254400000|2022-01-04 00:00:00|8253.2|8229.8|8257.2|8233.8|8260.8|8237.4|8246.9|8223.5|0
1641258000000|2022-01-04 01:00:00|8257|8233.6|8214.4|8208.4|8276.4|8270.4|8212.4|8206.4|14010
1641261600000|2022-01-04 02:00:00|8213.4|8207.4|8172.4|8166.4|8219.4|8213.4|8153.4|8147.4|10882
1641265200000|2022-01-04 03:00:00|8171.4|8165.4|8165.4|8159.4|8173.4|8167.4|8143.4|8137.4|6947
1641268800000|2022-01-04 04:00:00|8171.3|8147.9|8178.8|8155.4|8179.5|8156.1|8170|8146.6|0
1641272400000|2022-01-04 05:00:00|8178.9|8155.5|8209.4|8203.4|8233.4|8227.4|8166.4|8155.5|12857
1641276000000|2022-01-04 06:00:00|8210.4|8204.4|8172.4|8166.4|8213.4|8207.4|8171.4|8165.4|6986
1641279600000|2022-01-04 07:00:00|8171.4|8165.4|8182.4|8176.4|8186.4|8180.4|8150.4|8144.4|6991
1641283200000|2022-01-04 08:00:00|8184.4|8178.4|8186.7|8163.3|8206.2|8193.4|8176.4|8160.7|9143
1641286800000|2022-01-04 09:00:00|8186.5|8163.1|8210.4|8204.4|8212.4|8206.4|8186.3|8162.9|1568
1641290400000|2022-01-04 10:00:00|8209.9|8203.9|8205.9|8199.9|8214.9|8208.9|8202.9|8196.9|1473
1641294000000|2022-01-04 11:00:00|8205.4|8199.4|8204.4|8198.4|8211.9|8205.9|8193.9|8187.9|1438
1641297600000|2022-01-04 12:00:00|8203.9|8197.9|8204.9|8198.9|8207.9|8201.9|8195.9|8189.9|854
1641301200000|2022-01-04 13:00:00|8204.4|8198.4|8209.9|8203.9|8209.9|8203.9|8200.9|8194.9|932
1641304800000|2022-01-04 14:00:00|8210.4|8204.4|8185.4|8179.4|8212.9|8206.9|8177.9|8171.9|5299
1641308400000|2022-01-04 15:00:00|8187.4|8181.4|8142.4|8136.4|8187.9|8181.9|8134.9|8128.9|6009
1641312000000|2022-01-04 16:00:00|8141.4|8135.4|8147.4|8141.4|8156.4|8150.4|8126.4|8120.4|3618
1641315600000|2022-01-04 17:00:00|8146.4|8140.4|8136.4|8130.4|8148.4|8142.4|8136.4|8130.4|1130
1641319200000|2022-01-04 18:00:00|8135.4|8129.4|8137.2|8113.8|8144.4|8138.4|8125.4|8113.7|1730
1641322800000|2022-01-04 19:00:00|8137.1|8113.7|8165.7|8142.3|8165.7|8142.3|8131.9|8108.5|0
1641326400000|2022-01-04 20:00:00|8165.6|8142.2|8160.7|8137.3|8179.6|8156.2|8160.7|8137.3|0
1641330000000|2022-01-04 21:00:00|8160.1|8136.7|8164.3|8140.9|8164.7|8141.3|8157|8133.6|0
1641333600000|2022-01-04 22:00:00|8164.1|8140.7|8163.5|8140.1|8164.1|8140.7|8163.1|8139.7|0
1641337200000|2022-01-04 23:00:00|8163.9|8140.5|8157.3|8133.9|8165.3|8141.9|8156.5|8133.1|0
1641340800000|2022-01-05 00:00:00|8157.5|8134.1|8160|8136.6|8160.7|8137.3|8151.1|8127.7|0
1641344400000|2022-01-05 01:00:00|8160.1|8136.7|8073.6|8067.6|8173.4|8167.4|8072.6|8066.6|16202
1641348000000|2022-01-05 02:00:00|8074.6|8068.6|8117.6|8111.6|8128.6|8122.6|8037.6|8031.6|16621
1641351600000|2022-01-05 03:00:00|8118.6|8112.6|8085.6|8079.6|8123.6|8117.6|8078.6|8072.6|7049
1641355200000|2022-01-05 04:00:00|8093.1|8069.7|8092.5|8069.1|8093.6|8070.2|8088.5|8065.1|0
1641358800000|2022-01-05 05:00:00|8092.6|8069.2|8050.6|8044.6|8092.6|8077.6|8035.6|8029.6|10966
1641362400000|2022-01-05 06:00:00|8051.6|8045.6|8058.6|8052.6|8072.6|8066.6|8046.6|8040.6|10268
1641366000000|2022-01-05 07:00:00|8057.6|8051.6|8017.6|8011.6|8072.6|8066.6|8013.6|8007.6|21205
1641369600000|2022-01-05 08:00:00|8016|8010|8029.5|8006.1|8039|8033|8014|7999|11308
1641373200000|2022-01-05 09:00:00|8029.7|8006.3|8039|8033|8047|8041|8028.1|8004.7|1084
1641376800000|2022-01-05 10:00:00|8040|8034|8049.5|8043.5|8051.5|8045.5|8039.5|8033.5|1250
1641380400000|2022-01-05 11:00:00|8049|8043|8048.5|8042.5|8053|8047|8042.5|8036.5|491
1641384000000|2022-01-05 12:00:00|8048|8042|8046|8040|8056|8050|8041.5|8035.5|601
1641387600000|2022-01-05 13:00:00|8045.5|8039.5|8054.5|8048.5|8056|8050|8037.5|8031.5|726
1641391200000|2022-01-05 14:00:00|8055|8049|8138|8132|8138.5|8132.5|8050.5|8044.5|8199
1641394800000|2022-01-05 15:00:00|8137.5|8131.5|8121|8115|8151.5|8145.5|8109|8103|4860
1641398400000|2022-01-05 16:00:00|8120|8114|8107|8101|8129|8123|8100|8094|2170
1641402000000|2022-01-05 17:00:00|8106|8100|8095|8089|8122|8116|8091|8085|1197
1641405600000|2022-01-05 18:00:00|8096|8090|8102.8|8079.4|8102.8|8092|8079|8073|1557
1641409200000|2022-01-05 19:00:00|8102.7|8079.3|8058.7|8035.3|8113.3|8089.9|8050.9|8027.5|0
1641412800000|2022-01-05 20:00:00|8058.6|8035.2|8015.6|7992.2|8058.6|8035.2|8013.1|7989.7|0
1641416400000|2022-01-05 21:00:00|8015.3|7991.9|8011.1|7987.7|8024.7|8001.3|8009.3|7985.9|0
1641420000000|2022-01-05 22:00:00|8011.2|7987.8|8008.7|7985.3|8011.6|7988.2|8006.3|7982.9|0
1641423600000|2022-01-05 23:00:00|8009.5|7986.1|8019.8|7996.4|8020.9|7997.5|7997.3|7973.9|0
1641427200000|2022-01-06 00:00:00|8020.2|7996.8|8016.4|7993|8028.7|8005.3|8005.9|7982.5|0
1641430800000|2022-01-06 01:00:00|8016.6|7993.2|8060|8054|8082|8076|8001|7988.2|18288
1641434400000|2022-01-06 02:00:00|8061|8055|7981.1|7975.1|8063|8057|7955|7949|16749
1641438000000|2022-01-06 03:00:00|7980.1|7974.1|7996.1|7990.1|8025.1|8019.1|7978.1|7972.1|9887
1641441600000|2022-01-06 04:00:00|8003.6|7980.2|7996.3|7972.9|8006.4|7983|7993.9|7970.5|3
1641445200000|2022-01-06 05:00:00|7997.3|7973.9|7996.1|7990.1|8010.1|8004.1|7961.1|7955.1|9050
1641448800000|2022-01-06 06:00:00|7995.1|7989.1|7989.1|7983.1|7998.1|7992.1|7976.1|7970.1|5741
1641452400000|2022-01-06 07:00:00|7991.1|7985.1|8067.1|8061.1|8085.1|8079.1|7988.1|7982.1|16189
1641456000000|2022-01-06 08:00:00|8066.1|8060.1|8066.5|8043.1|8078.1|8072.1|8031.9|8008.5|10293
1641459600000|2022-01-06 09:00:00|8066.6|8043.2|8046.1|8040.1|8070.1|8049.1|8036.1|8027.8|1005
1641463200000|2022-01-06 10:00:00|8047.1|8041.1|8053.6|8047.6|8067.6|8061.6|8046.6|8040.6|1631
1641466800000|2022-01-06 11:00:00|8054.6|8048.6|8053.6|8047.6|8058.1|8052.1|8048.6|8042.6|580
1641470400000|2022-01-06 12:00:00|8054.1|8048.1|8059.6|8053.6|8065.1|8059.1|8053.1|8047.1|557
1641474000000|2022-01-06 13:00:00|8060.1|8054.1|8063.1|8057.1|8072.6|8066.6|8055.1|8049.1|572
1641477600000|2022-01-06 14:00:00|8062.6|8056.6|8081.1|8075.1|8131.6|8125.6|8055.6|8049.6|6649
1641481200000|2022-01-06 15:00:00|8081.6|8075.6|8099.1|8093.1|8107.6|8101.6|8042.6|8036.6|5738
1641484800000|2022-01-06 16:00:00|8100.1|8094.1|8115.1|8109.1|8128.1|8122.1|8095.1|8089.1|3734
1641488400000|2022-01-06 17:00:00|8117.1|8111.1|8133.1|8127.1|8141.1|8135.1|8110.1|8104.1|2003
1641492000000|2022-01-06 18:00:00|8132.1|8126.1|8134.9|8111.5|8136.1|8130.1|8114.1|8108.1|1331
1641495600000|2022-01-06 19:00:00|8134.7|8111.3|8124.1|8100.7|8135.4|8112|8117.9|8094.5|0
1641499200000|2022-01-06 20:00:00|8124|8100.6|8113.7|8090.3|8133.3|8109.9|8105.5|8082.1|0
1641502800000|2022-01-06 21:00:00|8113|8089.6|8124.7|8101.3|8125.3|8101.9|8111.6|8088.2|0
1641506400000|2022-01-06 22:00:00|8124.8|8101.4|8126.4|8103|8126.4|8103|8123.8|8100.4|0
1641510000000|2022-01-06 23:00:00|8130.4|8107|8132.2|8108.8|8133.3|8109.9|8127.8|8104.4|0
1641513600000|2022-01-07 00:00:00|8132.4|8109|8140.8|8117.4|8141.9|8118.5|8130.9|8107.5|0
1641517200000|2022-01-07 01:00:00|8140.6|8117.2|8143.1|8137.1|8163.1|8157.1|8088.1|8082.1|18855
1641520800000|2022-01-07 02:00:00|8141.1|8135.1|8131.2|8125.2|8141.1|8135.1|8090.1|8084.1|10358
1641524400000|2022-01-07 03:00:00|8130.2|8124.2|8176.2|8170.2|8195.2|8189.2|8117.2|8111.2|12052
1641528000000|2022-01-07 04:00:00|8183.6|8160.2|8178.3|8154.9|8185.1|8161.7|8174.3|8150.9|1
1641531600000|2022-01-07 05:00:00|8179.3|8155.9|8226.2|8220.2|8228.2|8222.2|8173.2|8155.9|9694
1641535200000|2022-01-07 06:00:00|8225.2|8219.2|8224.2|8218.2|8237.2|8231.2|8206.2|8200.2|12339
1641538800000|2022-01-07 07:00:00|8225.2|8219.2|8233.2|8227.2|8236.2|8230.2|8207.2|8201.2|13498
1641542400000|2022-01-07 08:00:00|8234.2|8228.2|8212.8|8189.4|8238.2|8232.2|8200.3|8176.9|12404
1641546000000|2022-01-07 09:00:00|8212.3|8188.9|8233.2|8227.2|8242.2|8236.2|8208.5|8185.1|896
1641549600000|2022-01-07 10:00:00|8233.7|8227.7|8240.2|8234.2|8249.7|8243.7|8229.7|8223.7|862
1641553200000|2022-01-07 11:00:00|8240.7|8234.7|8239.7|8233.7|8243.7|8237.7|8231.2|8225.2|959
1641556800000|2022-01-07 12:00:00|8240.7|8234.7|8230.7|8224.7|8245.7|8239.7|8229.7|8223.7|802
1641560400000|2022-01-07 13:00:00|8231.2|8225.2|8228.2|8222.2|8264.2|8258.2|8217.2|8211.2|2609
1641564000000|2022-01-07 14:00:00|8228.7|8222.7|8283.7|8277.7|8294.7|8288.7|8209.7|8203.7|5819
1641567600000|2022-01-07 15:00:00|8284.2|8278.2|8229.2|8223.2|8284.7|8278.7|8217.7|8211.7|3977
1641571200000|2022-01-07 16:00:00|8227.2|8221.2|8264.2|8258.2|8271.2|8265.2|8219.2|8213.2|2764
1641574800000|2022-01-07 17:00:00|8265.2|8259.2|8252.2|8246.2|8268.2|8262.2|8248.2|8242.2|1510
1641578400000|2022-01-07 18:00:00|8251.2|8245.2|8252.2|8228.8|8254.2|8248.2|8236.2|8228.6|1161
1641582000000|2022-01-07 19:00:00|8252.3|8228.9|8220.1|8196.7|8258.1|8234.7|8219.7|8196.3|0
1641585600000|2022-01-07 20:00:00|8220.2|8196.8|8216.4|8193|8228.1|8204.7|8213.4|8190|0
1641589200000|2022-01-07 21:00:00|8217.1|8193.7|8214.5|8191.1|8224.5|8201.1|8213.7|8190.3|0
1641769200000|2022-01-09 23:00:00|8216.6|8193.2|8206.6|8183.2|8226.3|8202.9|8194.4|8171|0
1641772800000|2022-01-10 00:00:00|8206.9|8183.5|8225|8201.6|8226|8202.6|8203.8|8180.4|0
1641776400000|2022-01-10 01:00:00|8224.7|8201.3|8310.3|8304.3|8327.3|8321.3|8202.3|8195.2|17913
1641780000000|2022-01-10 02:00:00|8309.3|8303.3|8332.3|8326.3|8339.3|8333.3|8292.3|8286.3|10606
1641783600000|2022-01-10 03:00:00|8331.3|8325.3|8326.3|8320.3|8353.3|8347.3|8308.3|8302.3|6543
1641787200000|2022-01-10 04:00:00|8339.6|8316.2|8349.1|8325.7|8351.3|8327.9|8339.2|8315.8|0
1641790800000|2022-01-10 05:00:00|8350.1|8326.7|8332.3|8326.3|8351.3|8345.3|8304.3|8298.3|6908
1641794400000|2022-01-10 06:00:00|8333.3|8327.3|8348.3|8342.3|8349.3|8343.3|8325.3|8319.3|5537
1641798000000|2022-01-10 07:00:00|8349.3|8343.3|8370.3|8364.3|8387.3|8381.3|8349.3|8343.3|15083
1641801600000|2022-01-10 08:00:00|8368.3|8362.3|8350.2|8326.8|8370.3|8364.3|8328.6|8305.2|11655
1641805200000|2022-01-10 09:00:00|8350.4|8327|8350.3|8344.3|8366.7|8357.3|8348.7|8325.3|904
1641808800000|2022-01-10 10:00:00|8349.8|8343.8|8347.3|8341.3|8357.8|8351.8|8345.8|8339.8|540
1641812400000|2022-01-10 11:00:00|8346.8|8340.8|8342.8|8336.8|8348.8|8342.8|8336.3|8330.3|656
1641816000000|2022-01-10 12:00:00|8343.3|8337.3|8315.8|8309.8|8345.8|8339.8|8315.8|8309.8|1403
1641819600000|2022-01-10 13:00:00|8314.8|8308.8|8320.8|8314.8|8329.8|8323.8|8311.8|8305.8|1562
1641823200000|2022-01-10 14:00:00|8321.3|8315.3|8282.3|8276.3|8357.3|8351.3|8277.3|8271.3|7939
1641826800000|2022-01-10 15:00:00|8281.8|8275.8|8268.3|8262.3|8305.3|8299.3|8256.8|8250.8|4676
1641830400000|2022-01-10 16:00:00|8267.3|8261.3|8294.3|8288.3|8301.3|8295.3|8262.3|8256.3|3172
1641834000000|2022-01-10 17:00:00|8292.3|8286.3|8279.3|8273.3|8294.3|8288.3|8266.3|8260.3|1762
1641837600000|2022-01-10 18:00:00|8278.3|8272.3|8313.2|8289.8|8313.3|8296.3|8276.3|8270.3|1388
1641841200000|2022-01-10 19:00:00|8313.3|8289.9|8320.4|8297|8332.7|8309.3|8312.4|8289|0
1641844800000|2022-01-10 20:00:00|8320.5|8297.1|8344.1|8320.7|8344.1|8320.7|8301.6|8278.2|0
1641848400000|2022-01-10 21:00:00|8343.4|8320|8344.9|8321.5|8352.5|8329.1|8340.9|8317.5|0
1641852000000|2022-01-10 22:00:00|8344|8320.6|8347.7|8324.3|8348.4|8325|8344|8320.6|0
1641855600000|2022-01-10 23:00:00|8346.6|8323.2|8349|8325.6|8353.9|8330.5|8342.2|8318.8|0
1641859200000|2022-01-11 00:00:00|8349.3|8325.9|8348.3|8324.9|8357.2|8333.8|8340.9|8317.5|0
1641862800000|2022-01-11 01:00:00|8348.4|8325|8341.3|8335.3|8349.7|8340.3|8270.3|8264.3|16419
1641866400000|2022-01-11 02:00:00|8340.3|8334.3|8388.3|8382.3|8403.3|8397.3|8325.3|8319.3|11033
1641870000000|2022-01-11 03:00:00|8387.3|8381.3|8409.3|8403.3|8425.3|8419.3|8376.3|8370.3|5887
1641873600000|2022-01-11 04:00:00|8418.1|8394.7|8411.2|8387.8|8418.5|8395.1|8405.4|8382|0
1641877200000|2022-01-11 05:00:00|8406.3|8400.3|8390.3|8384.3|8417.3|8411.3|8378.3|8372.3|6517
1641880800000|2022-01-11 06:00:00|8391.3|8385.3|8333.3|8327.3|8402.3|8396.3|8311.3|8305.3|8892
1641884400000|2022-01-11 07:00:00|8334.3|8328.3|8363.3|8357.3|8372.3|8366.3|8326.3|8320.3|8576
1641888000000|2022-01-11 08:00:00|8363|8357|8378.6|8355.2|8381.2|8368|8350|8333|7700
1641891600000|2022-01-11 09:00:00|8378.8|8355.4|8396|8390|8397|8391|8364|8352.6|1790
1641895200000|2022-01-11 10:00:00|8395.5|8389.5|8390.5|8384.5|8399.5|8393.5|8381.5|8375.5|1180
1641898800000|2022-01-11 11:00:00|8390|8384|8382.5|8376.5|8390.5|8384.5|8381.5|8375.5|953
1641902400000|2022-01-11 12:00:00|8381.5|8375.5|8371.5|8365.5|8386|8380|8371.5|8365.5|465
1641906000000|2022-01-11 13:00:00|8371|8365|8366.5|8360.5|8378.5|8372.5|8364|8358|545
1641909600000|2022-01-11 14:00:00|8366|8360|8440.5|8434.5|8443.5|8437.5|8344|8338|9342
1641913200000|2022-01-11 15:00:00|8440|8434|8469|8463|8484.5|8478.5|8438.5|8432.5|6394
1641916800000|2022-01-11 16:00:00|8470|8464|8489|8483|8492|8486|8470|8464|3594
1641920400000|2022-01-11 17:00:00|8490|8484|8483|8477|8497|8491|8478|8472|1636
1641924000000|2022-01-11 18:00:00|8482|8476|8504.3|8480.9|8504.4|8490|8473|8467|1299
1641927600000|2022-01-11 19:00:00|8504.4|8481|8518.4|8495|8521.1|8497.7|8499.5|8476.1|0
1641931200000|2022-01-11 20:00:00|8518.5|8495.1|8529.1|8505.7|8529.1|8505.7|8513.1|8489.7|0
1641934800000|2022-01-11 21:00:00|8528.7|8505.3|8527.4|8504|8531.6|8508.2|8526|8502.6|0
1641938400000|2022-01-11 22:00:00|8527.9|8504.5|8527.1|8503.7|8527.9|8504.5|8526|8502.6|0
1641942000000|2022-01-11 23:00:00|8527.6|8504.2|8526.1|8502.7|8531.1|8507.7|8524.6|8501.2|0
1641945600000|2022-01-12 00:00:00|8525.7|8502.3|8528.9|8505.5|8534.4|8511|8523.9|8500.5|0
1641949200000|2022-01-12 01:00:00|8528.7|8505.3|8526|8520|8543|8537|8480|8474|20415
1641952800000|2022-01-12 02:00:00|8527|8521|8538|8532|8550|8544|8515|8509|10863
1641956400000|2022-01-12 03:00:00|8539|8533|8553|8547|8562|8556|8531|8525|5886
1641960000000|2022-01-12 04:00:00|8559.9|8536.5|8558.1|8534.7|8561.5|8538.1|8556.8|8533.4|1
1641963600000|2022-01-12 05:00:00|8558.5|8535.1|8597|8591|8600|8594|8549|8535.1|11821
1641967200000|2022-01-12 06:00:00|8595|8589|8588|8582|8605|8599|8579|8573|11213
1641970800000|2022-01-12 07:00:00|8587|8581|8605|8599|8616|8610|8575|8569|15358
1641974400000|2022-01-12 08:00:00|8604|8598|8589.1|8565.7|8618|8612|8580.3|8556.9|13367
1641978000000|2022-01-12 09:00:00|8589.3|8565.9|8609|8603|8609|8603|8583|8564.2|1294
1641981600000|2022-01-12 10:00:00|8609.5|8603.5|8615.5|8609.5|8617.5|8611.5|8605.5|8599.5|1322
1641985200000|2022-01-12 11:00:00|8616|8610|8635.5|8629.5|8637.5|8631.5|8616|8610|1016
1641988800000|2022-01-12 12:00:00|8636|8630|8630|8624|8639|8633|8627|8621|1053
1641992400000|2022-01-12 13:00:00|8630.5|8624.5|8662|8656|8668.5|8662.5|8627|8621|2345
1641996000000|2022-01-12 14:00:00|8661.5|8655.5|8665|8659|8687|8681|8634|8628|4282
1641999600000|2022-01-12 15:00:00|8665.5|8659.5|8626|8620|8666|8660|8609.5|8603.5|3734
1642003200000|2022-01-12 16:00:00|8625|8619|8645|8639|8654|8648|8600|8594|2648
1642006800000|2022-01-12 17:00:00|8644|8638|8653|8647|8667|8661|8641|8635|1944
1642010400000|2022-01-12 18:00:00|8652|8646|8649.6|8626.2|8655|8649|8644|8626.2|973
1642014000000|2022-01-12 19:00:00|8649.4|8626|8657.4|8634|8661.4|8638|8643.3|8619.9|0
1642017600000|2022-01-12 20:00:00|8657.6|8634.2|8675.1|8651.7|8685|8661.6|8651.2|8627.8|0
1642021200000|2022-01-12 21:00:00|8675.9|8652.5|8677.2|8653.8|8685.7|8662.3|8675.1|8651.7|0
1642024800000|2022-01-12 22:00:00|8677.1|8653.7|8676.9|8653.5|8678.2|8654.8|8676.7|8653.3|0
1642028400000|2022-01-12 23:00:00|8677.8|8654.4|8678.4|8655|8680.5|8657.1|8675.4|8652|0
1642032000000|2022-01-13 00:00:00|8678.8|8655.4|8669.5|8646.1|8678.8|8655.4|8665.8|8642.4|0
1642035600000|2022-01-13 01:00:00|8669.2|8645.8|8632.1|8626.1|8675.5|8664.1|8598.1|8592.1|22035
1642039200000|2022-01-13 02:00:00|8633.1|8627.1|8627.1|8621.1|8659.1|8653.1|8624.1|8618.1|12472
1642042800000|2022-01-13 03:00:00|8628.1|8622.1|8612.1|8606.1|8631.1|8625.1|8594.1|8588.1|5921
1642046400000|2022-01-13 04:00:00|8618.6|8595.2|8624.1|8600.7|8625.8|8602.4|8618.4|8595|0
1642050000000|2022-01-13 05:00:00|8624.4|8601|8565.1|8559.1|8626.1|8620.1|8560.1|8554.1|9496
1642053600000|2022-01-13 06:00:00|8566.1|8560.1|8575.1|8569.1|8600.1|8594.1|8556.1|8550.1|8810
1642057200000|2022-01-13 07:00:00|8576.1|8570.1|8600.1|8594.1|8601.1|8595.1|8570.1|8564.1|9970
1642060800000|2022-01-13 08:00:00|8599.1|8593.1|8611.2|8587.8|8627.2|8615.1|8597.1|8586.1|10301
1642064400000|2022-01-13 09:00:00|8611.7|8588.3|8617.1|8611.1|8618.1|8612.1|8599.1|8583.3|1467
1642068000000|2022-01-13 10:00:00|8616.6|8610.6|8614.6|8608.6|8623.6|8617.6|8611.6|8605.6|775
1642071600000|2022-01-13 11:00:00|8615.1|8609.1|8603.1|8597.1|8619.1|8613.1|8602.1|8596.1|379
1642075200000|2022-01-13 12:00:00|8602.6|8596.6|8599.6|8593.6|8606.6|8600.6|8595.1|8589.1|407
1642078800000|2022-01-13 13:00:00|8599.1|8593.1|8616.1|8610.1|8617.6|8611.6|8598.6|8592.6|657
1642082400000|2022-01-13 14:00:00|8616.6|8610.6|8601.1|8595.1|8623.1|8617.1|8576.6|8570.6|4118
1642086000000|2022-01-13 15:00:00|8601.6|8595.6|8554.1|8548.1|8604.1|8598.1|8542.6|8536.6|4155
1642089600000|2022-01-13 16:00:00|8553.1|8547.1|8577.1|8571.1|8583.1|8577.1|8547.1|8541.1|2632
1642093200000|2022-01-13 17:00:00|8576.1|8570.1|8551.1|8545.1|8580.1|8574.1|8537.1|8531.1|2098
1642096800000|2022-01-13 18:00:00|8549.1|8543.1|8571.2|8547.8|8572|8561.1|8542.1|8536.1|1653
1642100400000|2022-01-13 19:00:00|8571.3|8547.9|8559.1|8535.7|8576.1|8552.7|8550.1|8526.7|2
1642104000000|2022-01-13 20:00:00|8559.2|8535.8|8511.3|8487.9|8559.2|8535.8|8496.6|8473.2|0
1642107600000|2022-01-13 21:00:00|8512.8|8489.4|8510.6|8487.2|8517.9|8494.5|8501.5|8478.1|0
1642111200000|2022-01-13 22:00:00|8510.1|8486.7|8510.8|8487.4|8511.5|8488.1|8509.4|8486|0
1642114800000|2022-01-13 23:00:00|8513.9|8490.5|8542.2|8518.8|8542.8|8519.4|8512.4|8489|0
1642118400000|2022-01-14 00:00:00|8541.9|8518.5|8542.3|8518.9|8549.7|8526.3|8525.6|8502.2|0
1642122000000|2022-01-14 01:00:00|8542.4|8519|8527.2|8521.2|8552.1|8528.7|8467.1|8461.1|19366
1642125600000|2022-01-14 02:00:00|8528.2|8522.2|8503.2|8497.2|8542.2|8536.2|8496.2|8490.2|8261
1642129200000|2022-01-14 03:00:00|8504.2|8498.2|8484.2|8478.2|8505.2|8499.2|8473.2|8467.2|6209
1642132800000|2022-01-14 04:00:00|8490.9|8467.5|8500.4|8477|8508.2|8484.8|8490.7|8467.3|0
1642136400000|2022-01-14 05:00:00|8489.2|8483.2|8524.2|8518.2|8528.2|8522.2|8473.2|8467.2|8601
1642140000000|2022-01-14 06:00:00|8525.2|8519.2|8532.2|8526.2|8542.2|8536.2|8503.2|8497.2|7048
1642143600000|2022-01-14 07:00:00|8533.2|8527.2|8550.2|8544.2|8558.2|8552.2|8529.2|8523.2|8354
1642147200000|2022-01-14 08:00:00|8549.2|8543.2|8556.6|8533.2|8580|8560.2|8545.2|8526.8|10744
1642150800000|2022-01-14 09:00:00|8556.3|8532.9|8570.2|8564.2|8584.2|8578.2|8552.2|8531.2|1669
1642154400000|2022-01-14 10:00:00|8571.7|8565.7|8562.2|8556.2|8572.7|8566.7|8554.2|8548.2|1011
1642158000000|2022-01-14 11:00:00|8562.7|8556.7|8554.2|8548.2|8568.2|8562.2|8553.7|8547.7|684
1642161600000|2022-01-14 12:00:00|8553.7|8547.7|8527.2|8521.2|8556.2|8550.2|8525.2|8519.2|1172
1642165200000|2022-01-14 13:00:00|8526.7|8520.7|8541.2|8535.2|8541.2|8535.2|8518.2|8512.2|1506
1642168800000|2022-01-14 14:00:00|8540.7|8534.7|8583.2|8577.2|8592.2|8586.2|8537.7|8531.7|4698
1642172400000|2022-01-14 15:00:00|8583.7|8577.7|8558.2|8552.2|8586.7|8580.7|8546.7|8540.7|4060
1642176000000|2022-01-14 16:00:00|8559.2|8553.2|8541.2|8535.2|8567.2|8561.2|8540.2|8534.2|1662
1642179600000|2022-01-14 17:00:00|8540.2|8534.2|8525.2|8519.2|8540.2|8534.2|8520.2|8514.2|1295
1642183200000|2022-01-14 18:00:00|8526.2|8520.2|8554.5|8531.1|8554.5|8544.2|8520.2|8514.2|1232
1642186800000|2022-01-14 19:00:00|8554.4|8531|8563|8539.6|8567.5|8544.1|8546.3|8522.9|0
1642190400000|2022-01-14 20:00:00|8563.1|8539.7|8597.9|8574.5|8600.7|8577.3|8563.1|8539.7|0
1642194000000|2022-01-14 21:00:00|8597.1|8573.7|8610.9|8587.5|8611.6|8588.2|8596|8572.6|0
1642374000000|2022-01-16 23:00:00|8617.5|8594.1|8569.2|8545.8|8617.5|8594.1|8568.1|8544.7|0
1642377600000|2022-01-17 00:00:00|8569.4|8546|8564.3|8540.9|8573|8549.6|8556.1|8532.7|0
1642381200000|2022-01-17 01:00:00|8564.1|8540.7|8494.3|8488.3|8569.2|8555.2|8482.3|8476.3|16451
1642384800000|2022-01-17 02:00:00|8495.3|8489.3|8479.3|8473.3|8519.3|8513.3|8458.3|8452.3|9494
1642388400000|2022-01-17 03:00:00|8480.3|8474.3|8475.3|8469.3|8487.3|8481.3|8462.3|8456.3|4456
1642392000000|2022-01-17 04:00:00|8484.2|8460.8|8480.4|8457|8491.6|8468.2|8479.5|8456.1|0
1642395600000|2022-01-17 05:00:00|8481|8457.6|8444.3|8438.3|8481.1|8464.3|8427.3|8421.3|9673
1642399200000|2022-01-17 06:00:00|8443.3|8437.3|8457.3|8451.3|8481.3|8475.3|8432.3|8426.3|7980
1642402800000|2022-01-17 07:00:00|8456.3|8450.3|8470.3|8464.3|8475.3|8469.3|8450.3|8444.3|9582
1642406400000|2022-01-17 08:00:00|8469.3|8463.3|8475.4|8452|8479|8468.3|8459.3|8442.4|8225
1642410000000|2022-01-17 09:00:00|8474.9|8451.5|8480.3|8474.3|8486.3|8480.3|8462.3|8445.4|1117
1642413600000|2022-01-17 10:00:00|8480.8|8474.8|8485.8|8479.8|8489.3|8483.3|8480.8|8474.8|455
1642417200000|2022-01-17 11:00:00|8485.3|8479.3|8484.8|8478.8|8490.8|8484.8|8483.3|8477.3|535
1642420800000|2022-01-17 12:00:00|8484.3|8478.3|8480.8|8474.8|8489.8|8483.8|8478.8|8472.8|433
1642424400000|2022-01-17 13:00:00|8480.3|8474.3|8487.8|8481.8|8489.8|8483.8|8476.8|8470.8|479
1642428000000|2022-01-17 14:00:00|8488.3|8482.3|8488.3|8482.3|8497.8|8491.8|8483.3|8477.3|1163
1642431600000|2022-01-17 15:00:00|8488.8|8482.8|8486.3|8480.3|8493.8|8487.8|8483.8|8477.8|701
1642435200000|2022-01-17 16:00:00|8487.3|8481.3|8492.3|8486.3|8493.3|8487.3|8484.3|8478.3|536
1642438800000|2022-01-17 17:00:00|8491.3|8485.3|8493.3|8487.3|8500.3|8494.3|8491.3|8485.3|771
1642442400000|2022-01-17 18:00:00|8494.3|8488.3|8501|8477.6|8501|8489.3|8484.3|8477.6|125
1642446000000|2022-01-17 19:00:00|8500.8|8477.4|8501|8477.6|8501.4|8478|8500.5|8477.1|0
1642449600000|2022-01-17 20:00:00|8500.9|8477.5|8499.3|8475.9|8501.2|8477.8|8498.9|8475.5|0
1642453200000|2022-01-17 21:00:00|8499.2|8475.8|8499.3|8475.9|8499.3|8475.9|8499.2|8475.8|0
1642456800000|2022-01-17 22:00:00|8499.6|8476.2|8502.4|8479|8502.4|8479|8499.6|8476.2|0
1642460400000|2022-01-17 23:00:00|8503.9|8480.5|8522.2|8498.8|8522.8|8499.4|8492.4|8469|0
1642464000000|2022-01-18 00:00:00|8522.4|8499|8527.4|8504|8527.6|8504.2|8517.9|8494.5|0
1642467600000|2022-01-18 01:00:00|8527.6|8504.2|8554.3|8548.3|8570.3|8564.3|8478.3|8472.3|14032
1642471200000|2022-01-18 02:00:00|8555.3|8549.3|8565.3|8559.3|8567.3|8561.3|8519.3|8513.3|9101
1642474800000|2022-01-18 03:00:00|8567.3|8561.3|8489.3|8483.3|8568.3|8562.3|8468.3|8462.3|8502
1642478400000|2022-01-18 04:00:00|8499.5|8476.1|8488.5|8465.1|8505.8|8482.4|8481.4|8458|0
1642482000000|2022-01-18 05:00:00|8488.6|8465.2|8462.3|8456.3|8488.7|8476.3|8444.3|8438.3|7159
1642485600000|2022-01-18 06:00:00|8461.3|8455.3|8455.3|8449.3|8479.3|8473.3|8442.3|8436.3|6467
1642489200000|2022-01-18 07:00:00|8456.3|8450.3|8449.3|8443.3|8457.3|8451.3|8421.3|8415.3|9455
1642492800000|2022-01-18 08:00:00|8448.3|8442.3|8434|8410.6|8457.3|8451.3|8417.3|8396.3|8614
1642496400000|2022-01-18 09:00:00|8434.5|8411.1|8388.3|8382.3|8436.4|8413|8381.3|8375.3|2118
1642500000000|2022-01-18 10:00:00|8388.8|8382.8|8413.8|8407.8|8422.8|8416.8|8387.8|8381.8|1600
1642503600000|2022-01-18 11:00:00|8414.8|8408.8|8406.8|8400.8|8414.8|8408.8|8389.3|8383.3|1825
1642507200000|2022-01-18 12:00:00|8407.8|8401.8|8409.8|8403.8|8417.8|8411.8|8407.3|8401.3|719
1642510800000|2022-01-18 13:00:00|8409.3|8403.3|8401.8|8395.8|8411.8|8405.8|8394.8|8388.8|1198
1642514400000|2022-01-18 14:00:00|8402.3|8396.3|8429.8|8423.8|8432.8|8426.8|8388.8|8382.8|4665
1642518000000|2022-01-18 15:00:00|8428.8|8422.8|8490.3|8484.3|8499.3|8493.3|8421.8|8415.8|7325
1642521600000|2022-01-18 16:00:00|8491.3|8485.3|8492.3|8486.3|8499.3|8493.3|8476.3|8470.3|5065
1642525200000|2022-01-18 17:00:00|8493.3|8487.3|8471.3|8465.3|8493.3|8487.3|8461.3|8455.3|1550
1642528800000|2022-01-18 18:00:00|8470.3|8464.3|8485.4|8462|8485.5|8468.3|8456.3|8450.3|1810
1642532400000|2022-01-18 19:00:00|8485.3|8461.9|8507.5|8484.1|8516.6|8493.2|8482.8|8459.4|0
1642536000000|2022-01-18 20:00:00|8507.6|8484.2|8490.6|8467.2|8509.5|8486.1|8470.4|8447|0
1642539600000|2022-01-18 21:00:00|8490.2|8466.8|8496.6|8473.2|8498|8474.6|8482.8|8459.4|0
1642543200000|2022-01-18 22:00:00|8496.8|8473.4|8496.7|8473.3|8497.1|8473.7|8496.3|8472.9|0
1642546800000|2022-01-18 23:00:00|8500.3|8476.9|8484|8460.6|8502.3|8478.9|8483.4|8460|0
1642550400000|2022-01-19 00:00:00|8484.2|8460.8|8476.9|8453.5|8490.8|8467.4|8470.1|8446.7|0
1642554000000|2022-01-19 01:00:00|8477.4|8454|8485.3|8479.3|8519.3|8513.3|8471.3|8454|18094
1642557600000|2022-01-19 02:00:00|8484.3|8478.3|8500.3|8494.3|8539.3|8533.3|8477.3|8471.3|10091
1642561200000|2022-01-19 03:00:00|8499.3|8493.3|8467.4|8461.4|8500.3|8494.3|8451.3|8445.3|8612
1642564800000|2022-01-19 04:00:00|8477.4|8454|8467.4|8444|8483|8459.6|8467.4|8444|0
1642568400000|2022-01-19 05:00:00|8463|8439.6|8399.4|8393.4|8463|8456.4|8392.4|8386.4|10261
1642572000000|2022-01-19 06:00:00|8400.4|8394.4|8422.4|8416.4|8437.4|8431.4|8391.4|8385.4|8208
1642575600000|2022-01-19 07:00:00|8421.4|8415.4|8432.4|8426.4|8432.4|8426.4|8409.4|8403.4|8778
1642579200000|2022-01-19 08:00:00|8427.4|8421.4|8477.2|8453.8|8477.9|8454.5|8416.4|8410.4|12000
1642582800000|2022-01-19 09:00:00|8476.7|8453.3|8534.4|8528.4|8535.4|8529.4|8436.4|8430.4|4974
1642586400000|2022-01-19 10:00:00|8533.9|8527.9|8529.4|8523.4|8535.9|8529.9|8516.9|8510.9|5423
1642590000000|2022-01-19 11:00:00|8528.9|8522.9|8531.9|8525.9|8537.9|8531.9|8523.9|8517.9|1704
1642593600000|2022-01-19 12:00:00|8531.4|8525.4|8544.9|8538.9|8545.4|8539.4|8526.9|8520.9|1249
1642597200000|2022-01-19 13:00:00|8545.4|8539.4|8571.9|8565.9|8592.9|8586.9|8544.9|8538.9|3414
1642600800000|2022-01-19 14:00:00|8572.9|8566.9|8532.4|8526.4|8572.9|8566.9|8507.4|8501.4|6815
1642604400000|2022-01-19 15:00:00|8531.4|8525.4|8530.4|8524.4|8551.9|8545.9|8499.9|8493.9|3837
1642608000000|2022-01-19 16:00:00|8529.4|8523.4|8547.4|8541.4|8555.4|8549.4|8525.4|8519.4|2790
1642611600000|2022-01-19 17:00:00|8549.4|8543.4|8554.4|8548.4|8563.4|8557.4|8542.4|8536.4|1359
1642615200000|2022-01-19 18:00:00|8553.4|8547.4|8555.4|8532|8564.4|8558.4|8545.4|8532|1537
1642618800000|2022-01-19 19:00:00|8555.3|8531.9|8535.6|8512.2|8557.8|8534.4|8533.7|8510.3|0
1642622400000|2022-01-19 20:00:00|8535.5|8512.1|8510.1|8486.7|8546.3|8522.9|8506.2|8482.8|0
1642626000000|2022-01-19 21:00:00|8510.4|8487|8509.9|8486.5|8517.9|8494.5|8500.3|8476.9|0
1642629600000|2022-01-19 22:00:00|8510.8|8487.4|8512.3|8488.9|8512.3|8488.9|8508.9|8485.5|0
1642633200000|2022-01-19 23:00:00|8511.9|8488.5|8496.6|8473.2|8517.4|8494|8494.8|8471.4|0
1642636800000|2022-01-20 00:00:00|8497|8473.6|8511.3|8487.9|8521|8497.6|8497|8473.6|0
1642640400000|2022-01-20 01:00:00|8511.4|8488|8612.4|8606.4|8620.4|8614.4|8492.4|8484.5|22198
1642644000000|2022-01-20 02:00:00|8613.4|8607.4|8666.4|8660.4|8672.4|8666.4|8606.4|8600.4|17302
1642647600000|2022-01-20 03:00:00|8665.4|8659.4|8695.4|8689.4|8697.4|8691.4|8651.4|8645.4|10301
1642651200000|2022-01-20 04:00:00|8705.1|8681.7|8705.1|8681.7|8710.1|8686.7|8701.4|8678|1
1642654800000|2022-01-20 05:00:00|8704|8680.6|8685.4|8679.4|8726.4|8720.4|8681.4|8675.4|16572
1642658400000|2022-01-20 06:00:00|8686.4|8680.4|8741.4|8735.4|8742.4|8736.4|8683.4|8677.4|13660
1642662000000|2022-01-20 07:00:00|8742.4|8736.4|8754.4|8748.4|8765.4|8759.4|8737.4|8731.4|20601
1642665600000|2022-01-20 08:00:00|8755.4|8749.4|8794.4|8771|8802.7|8780.4|8754.4|8748.4|17273
1642669200000|2022-01-20 09:00:00|8794.6|8771.2|8823.4|8817.4|8840.4|8834.4|8763.4|8748.7|4417
1642672800000|2022-01-20 10:00:00|8822.9|8816.9|8809.9|8803.9|8823.4|8817.4|8797.9|8791.9|2015
1642676400000|2022-01-20 11:00:00|8810.4|8804.4|8819.9|8813.9|8825.9|8819.9|8808.9|8802.9|1397
1642680000000|2022-01-20 12:00:00|8818.9|8812.9|8832.9|8826.9|8834.9|8828.9|8808.9|8802.9|2364
1642683600000|2022-01-20 13:00:00|8832.4|8826.4|8840.9|8834.9|8849.9|8843.9|8826.9|8820.9|1599
1642687200000|2022-01-20 14:00:00|8840.4|8834.4|8842.9|8836.9|8857.4|8851.4|8802.9|8796.9|8804
1642690800000|2022-01-20 15:00:00|8842.4|8836.4|8879.4|8873.4|8882.4|8876.4|8833.9|8827.9|6542
1642694400000|2022-01-20 16:00:00|8878.4|8872.4|8868.4|8862.4|8890.4|8884.4|8855.4|8849.4|3997
1642698000000|2022-01-20 17:00:00|8871.4|8865.4|8861.4|8855.4|8895.4|8889.4|8853.4|8847.4|2427
1642701600000|2022-01-20 18:00:00|8862.4|8856.4|8846|8822.6|8863.4|8857.4|8828.4|8822.4|1980
1642705200000|2022-01-20 19:00:00|8845.9|8822.5|8815.5|8792.1|8861.3|8837.9|8812.2|8788.8|0
1642708800000|2022-01-20 20:00:00|8815.4|8792|8752.8|8729.4|8822.2|8798.8|8737|8713.6|0
1642712400000|2022-01-20 21:00:00|8755.5|8732.1|8725.7|8702.3|8759.4|8736|8697.3|8673.9|0
1642716000000|2022-01-20 22:00:00|8725.6|8702.2|8728.8|8705.4|8730.8|8707.4|8722.2|8698.8|0
1642719600000|2022-01-20 23:00:00|8724.4|8701|8757.3|8733.9|8757.9|8734.5|8714.6|8691.2|0
1642723200000|2022-01-21 00:00:00|8757.5|8734.1|8736.3|8712.9|8761.8|8738.4|8734.8|8711.4|0
1642726800000|2022-01-21 01:00:00|8736|8712.6|8719.4|8713.4|8774.4|8768.4|8688.4|8682.4|26142
1642730400000|2022-01-21 02:00:00|8720.4|8714.4|8751.4|8745.4|8793.4|8787.4|8717.4|8711.4|20575
1642734000000|2022-01-21 03:00:00|8752.4|8746.4|8715.4|8709.4|8753.4|8747.4|8706.4|8700.4|10413
1642737600000|2022-01-21 04:00:00|8727.4|8704|8730.6|8707.2|8745.2|8721.8|8725.6|8702.2|0
1642741200000|2022-01-21 05:00:00|8730.1|8706.7|8720.5|8714.5|8743.5|8737.5|8692.5|8686.5|13546
1642744800000|2022-01-21 06:00:00|8719.5|8713.5|8769.5|8763.5|8771.5|8765.5|8709.5|8703.5|12266
1642748400000|2022-01-21 07:00:00|8768.5|8762.5|8777.5|8771.5|8797.5|8791.5|8751.5|8745.5|16029
1642752000000|2022-01-21 08:00:00|8778.5|8772.5|8806.4|8783|8808|8789.5|8771.5|8756.1|10746
1642755600000|2022-01-21 09:00:00|8806.6|8783.2|8819.5|8813.5|8824.5|8818.5|8782.5|8765|1917
1642759200000|2022-01-21 10:00:00|8820|8814|8822|8816|8822|8816|8807|8801|1356
1642762800000|2022-01-21 11:00:00|8821.5|8815.5|8823|8817|8825|8819|8799|8793|1430
1642766400000|2022-01-21 12:00:00|8822.5|8816.5|8798|8792|8824|8818|8791.5|8785.5|702
1642770000000|2022-01-21 13:00:00|8799|8793|8794.5|8788.5|8809.5|8803.5|8789|8783|592
1642773600000|2022-01-21 14:00:00|8795|8789|8739.5|8733.5|8797|8791|8739|8733|4565
1642777200000|2022-01-21 15:00:00|8740|8734|8737.5|8731.5|8751.5|8745.5|8686|8680|6612
1642780800000|2022-01-21 16:00:00|8738.5|8732.5|8708.5|8702.5|8742.5|8736.5|8696.5|8690.5|4500
1642784400000|2022-01-21 17:00:00|8707.5|8701.5|8713.5|8707.5|8729.5|8723.5|8703.5|8697.5|1884
1642788000000|2022-01-21 18:00:00|8714.5|8708.5|8702.7|8679.3|8718.5|8712.5|8683.5|8677.5|1732
1642791600000|2022-01-21 19:00:00|8702.8|8679.4|8675.8|8652.4|8714.4|8691|8675.3|8651.9|0
1642795200000|2022-01-21 20:00:00|8675.1|8651.7|8634.7|8611.3|8685.7|8662.3|8634.3|8610.9|0
1642798800000|2022-01-21 21:00:00|8633.9|8610.5|8628.4|8605|8643.7|8620.3|8627.7|8604.3|0
1642978800000|2022-01-23 23:00:00|8639.5|8616.1|8681|8657.6|8681.1|8657.7|8636.5|8613.1|0
1642982400000|2022-01-24 00:00:00|8680.6|8657.2|8668.5|8645.1|8683.2|8659.8|8664.7|8641.3|0
1642986000000|2022-01-24 01:00:00|8668.7|8645.3|8685.6|8679.6|8704.5|8698.5|8638.6|8632.6|21576
1642989600000|2022-01-24 02:00:00|8687.6|8681.6|8662.6|8656.6|8714.6|8708.6|8658.6|8652.6|15438
1642993200000|2022-01-24 03:00:00|8661.6|8655.6|8689.6|8683.6|8702.6|8696.6|8655.6|8649.6|8600
1642996800000|2022-01-24 04:00:00|8698.2|8674.8|8695.8|8672.4|8704.4|8681|8693.9|8670.5|0
1643000400000|2022-01-24 05:00:00|8696.2|8672.8|8693.6|8687.6|8714.6|8708.6|8675.6|8669.6|13961
1643004000000|2022-01-24 06:00:00|8692.6|8686.6|8679.6|8673.6|8699.6|8693.6|8666.6|8660.6|9496
1643007600000|2022-01-24 07:00:00|8678.6|8672.6|8654.6|8648.6|8678.6|8672.6|8651.6|8645.6|11103
1643011200000|2022-01-24 08:00:00|8653.6|8647.6|8621.1|8597.7|8675.1|8663.6|8620.8|8597.4|14323
1643014800000|2022-01-24 09:00:00|8621.6|8598.2|8642.6|8636.6|8662.6|8656.6|8611.6|8595.3|3215
1643018400000|2022-01-24 10:00:00|8643.1|8637.1|8577.1|8571.1|8643.1|8637.1|8560.1|8554.1|5368
1643022000000|2022-01-24 11:00:00|8577.6|8571.6|8586.6|8580.6|8594.1|8588.1|8568.1|8562.1|1848
1643025600000|2022-01-24 12:00:00|8586.1|8580.1|8566.1|8560.1|8590.6|8584.6|8564.1|8558.1|1223
1643029200000|2022-01-24 13:00:00|8565.1|8559.1|8535.1|8529.1|8566.1|8560.1|8524.1|8518.1|4942
1643032800000|2022-01-24 14:00:00|8534.6|8528.6|8484.1|8478.1|8560.6|8554.6|8484.1|8478.1|9812
1643036400000|2022-01-24 15:00:00|8484.6|8478.6|8474.6|8468.6|8502.6|8496.6|8436.6|8430.6|11531
1643040000000|2022-01-24 16:00:00|8472.6|8466.6|8443.6|8437.6|8474.6|8468.6|8412.6|8406.6|6005
1643043600000|2022-01-24 17:00:00|8440.6|8434.6|8451.6|8445.6|8457.6|8451.6|8398.6|8392.6|5426
1643047200000|2022-01-24 18:00:00|8452.6|8446.6|8512.4|8489|8512.5|8489.1|8434.6|8428.6|3489
1643050800000|2022-01-24 19:00:00|8512.3|8488.9|8513.4|8490|8537.5|8514.1|8463.9|8440.5|0
1643054400000|2022-01-24 20:00:00|8513.3|8489.9|8610.4|8587|8613|8589.6|8511.4|8488|0
1643058000000|2022-01-24 21:00:00|8609.6|8586.2|8612.6|8589.2|8616.6|8593.2|8585.7|8562.3|0
1643061600000|2022-01-24 22:00:00|8612.5|8589.1|8606|8582.6|8612.9|8589.5|8602.4|8579|0
1643065200000|2022-01-24 23:00:00|8602.8|8579.4|8601.8|8578.4|8608.8|8585.4|8572.5|8549.1|0
1643068800000|2022-01-25 00:00:00|8602.4|8579|8544.4|8521|8606.1|8582.7|8542.2|8518.8|0
1643072400000|2022-01-25 01:00:00|8544.5|8521.1|8561.6|8555.6|8572.6|8566.6|8479.6|8473.6|42091
1643076000000|2022-01-25 02:00:00|8559.6|8553.6|8574.6|8568.6|8581.6|8575.6|8521.6|8515.6|33788
1643079600000|2022-01-25 03:00:00|8573.6|8567.6|8572.6|8566.6|8586.6|8580.6|8550.6|8544.6|12238
1643083200000|2022-01-25 04:00:00|8583.1|8559.7|8575.2|8551.8|8591.5|8568.1|8566.4|8543|0
1643086800000|2022-01-25 05:00:00|8575.9|8552.5|8534.6|8528.6|8575.9|8560.6|8517.6|8511.6|17300
1643090400000|2022-01-25 06:00:00|8536.6|8530.6|8490.6|8484.6|8547.6|8541.6|8490.6|8484.6|14502
1643094000000|2022-01-25 07:00:00|8491.6|8485.6|8506.6|8500.6|8509.6|8503.6|8425.6|8419.6|29386
1643097600000|2022-01-25 08:00:00|8509.6|8503.6|8541.5|8518.1|8577.4|8554|8497.6|8491.6|61382
1643101200000|2022-01-25 09:00:00|8542.3|8518.9|8543.6|8537.6|8557.6|8551.6|8511.6|8505.1|14077
1643104800000|2022-01-25 10:00:00|8544.6|8538.6|8529.1|8523.1|8553.1|8547.1|8525.1|8519.1|3279
1643108400000|2022-01-25 11:00:00|8528.6|8522.6|8522.6|8516.6|8545.1|8539.1|8516.1|8510.1|700
1643112000000|2022-01-25 12:00:00|8523.1|8517.1|8506.6|8500.6|8524.1|8518.1|8501.6|8495.6|3645
1643115600000|2022-01-25 13:00:00|8507.1|8501.1|8498.6|8492.6|8511.6|8505.6|8487.1|8481.1|2281
1643119200000|2022-01-25 14:00:00|8497.1|8491.1|8490.6|8484.6|8567.1|8561.1|8483.1|8477.1|6548
1643122800000|2022-01-25 15:00:00|8489.6|8483.6|8518.6|8512.6|8541.6|8535.6|8468.6|8462.6|5783
1643126400000|2022-01-25 16:00:00|8515.6|8509.6|8495.6|8489.6|8528.6|8522.6|8488.6|8482.6|3550
1643130000000|2022-01-25 17:00:00|8493.6|8487.6|8496.6|8490.6|8517.6|8511.6|8484.6|8478.6|1752
1643133600000|2022-01-25 18:00:00|8495.6|8489.6|8567.4|8544|8567.5|8544.1|8486.6|8480.6|1598
1643137200000|2022-01-25 19:00:00|8567.5|8544.1|8619|8595.6|8620.5|8597.1|8554.9|8531.5|0
1643140800000|2022-01-25 20:00:00|8619.1|8595.7|8565.3|8541.9|8620.5|8597.1|8554.8|8531.4|0
1643144400000|2022-01-25 21:00:00|8564.9|8541.5|8482.4|8459|8574.7|8551.3|8468.7|8445.3|0
1643148000000|2022-01-25 22:00:00|8482.5|8459.1|8491.6|8468.2|8491.6|8468.2|8479|8455.6|0
1643151600000|2022-01-25 23:00:00|8490.9|8467.5|8565.8|8542.4|8585.8|8562.4|8490.1|8466.7|0
1643155200000|2022-01-26 00:00:00|8566.1|8542.7|8544.3|8520.9|8567.7|8544.3|8535.3|8511.9|0
1643158800000|2022-01-26 01:00:00|8544.6|8521.2|8580.6|8574.6|8583.6|8577.6|8504.6|8498.6|27175
1643162400000|2022-01-26 02:00:00|8581.6|8575.6|8546.6|8540.6|8602.6|8596.6|8546.6|8540.6|18594
1643166000000|2022-01-26 03:00:00|8547.6|8541.6|8522.6|8516.6|8563.6|8557.6|8502.6|8496.6|10292
1643169600000|2022-01-26 04:00:00|8531.4|8508|8529|8505.6|8534.5|8511.1|8523.7|8500.3|0
1643173200000|2022-01-26 05:00:00|8532.8|8509.4|8505.6|8499.6|8532.8|8518.6|8455.6|8449.6|15589
1643176800000|2022-01-26 06:00:00|8504.6|8498.6|8504.6|8498.6|8528.6|8522.6|8477.6|8471.6|15646
1643180400000|2022-01-26 07:00:00|8503.6|8497.6|8499.6|8493.6|8511.6|8505.6|8488.6|8482.6|22084
1643184000000|2022-01-26 08:00:00|8497.6|8491.6|8533|8509.6|8549.5|8526.1|8495.6|8489.6|49825
1643187600000|2022-01-26 09:00:00|8532.8|8509.4|8567.6|8561.6|8582.6|8576.6|8529.7|8506.3|4527
1643191200000|2022-01-26 10:00:00|8568.1|8562.1|8574.6|8568.6|8586.1|8580.1|8559.1|8553.1|2054
1643194800000|2022-01-26 11:00:00|8575.1|8569.1|8591.1|8585.1|8592.1|8586.1|8563.1|8557.1|1074
1643198400000|2022-01-26 12:00:00|8591.6|8585.6|8585.1|8579.1|8593.1|8587.1|8574.1|8568.1|1366
1643202000000|2022-01-26 13:00:00|8586.1|8580.1|8580.6|8574.6|8605.1|8599.1|8579.6|8573.6|4052
1643205600000|2022-01-26 14:00:00|8581.1|8575.1|8521.1|8515.1|8583.1|8577.1|8507.6|8501.6|5747
1643209200000|2022-01-26 15:00:00|8522.1|8516.1|8494.6|8488.6|8538.6|8532.6|8483.1|8477.1|3746
1643212800000|2022-01-26 16:00:00|8493.6|8487.6|8504.6|8498.6|8519.6|8513.6|8483.6|8477.6|2283
1643216400000|2022-01-26 17:00:00|8505.6|8499.6|8521.6|8515.6|8524.6|8518.6|8500.6|8494.6|1977
1643220000000|2022-01-26 18:00:00|8520.6|8514.6|8512.8|8489.4|8522.6|8516.6|8502.6|8489.4|1110
1643223600000|2022-01-26 19:00:00|8512.7|8489.3|8463.2|8439.8|8565.8|8542.4|8440.3|8416.9|0
1643227200000|2022-01-26 20:00:00|8462.7|8439.3|8421.5|8398.1|8462.7|8439.3|8386.1|8362.7|0
1643230800000|2022-01-26 21:00:00|8423.6|8400.2|8421.3|8397.9|8430.4|8407|8398.6|8375.2|0
1643234400000|2022-01-26 22:00:00|8421.5|8398.1|8431.1|8407.7|8439|8415.6|8420.7|8397.3|0
1643238000000|2022-01-26 23:00:00|8430.6|8407.2|8464.8|8441.4|8466.9|8443.5|8430.6|8407.2|0
1643241600000|2022-01-27 00:00:00|8464.3|8440.9|8399.1|8375.7|8466.6|8443.2|8397.4|8374|0
1643245200000|2022-01-27 01:00:00|8398.8|8375.4|8350.6|8344.6|8430.6|8424.6|8305.6|8299.6|27825
1643248800000|2022-01-27 02:00:00|8349.6|8343.6|8315.6|8309.6|8350.6|8344.6|8286.6|8280.6|20621
1643252400000|2022-01-27 03:00:00|8316.6|8310.6|8263.6|8257.6|8325.6|8319.6|8254.6|8248.6|21015
1643256000000|2022-01-27 04:00:00|8278.2|8254.8|8295.5|8272.1|8297.8|8274.4|8272.4|8249|0
1643259600000|2022-01-27 05:00:00|8295|8271.6|8270.6|8264.6|8298.6|8292.6|8249.6|8243.6|18217
1643263200000|2022-01-27 06:00:00|8268.6|8262.6|8249.6|8243.6|8278.6|8272.6|8221.6|8215.6|23927
1643266800000|2022-01-27 07:00:00|8250.6|8244.6|8280.6|8274.6|8303.6|8297.6|8245.6|8239.6|17314
1643270400000|2022-01-27 08:00:00|8281.6|8275.6|8346|8322.6|8347.6|8324.2|8276.6|8270.6|19782
1643274000000|2022-01-27 09:00:00|8346.6|8323.2|8362.6|8356.6|8364.6|8358.6|8306.6|8300.6|3779
1643277600000|2022-01-27 10:00:00|8361.6|8355.6|8326.1|8320.1|8372.1|8366.1|8319.1|8313.1|1657
1643281200000|2022-01-27 11:00:00|8325.1|8319.1|8343.6|8337.6|8348.1|8342.1|8324.1|8318.1|2124
1643284800000|2022-01-27 12:00:00|8344.1|8338.1|8344.1|8338.1|8347.1|8341.1|8325.1|8319.1|870
1643288400000|2022-01-27 13:00:00|8344.6|8338.6|8367.1|8361.1|8370.1|8364.1|8337.1|8331.1|1233
1643292000000|2022-01-27 14:00:00|8366.1|8360.1|8345.6|8339.6|8369.1|8363.1|8304.6|8298.6|5052
1643295600000|2022-01-27 15:00:00|8346.1|8340.1|8331.6|8325.6|8360.1|8354.1|8298.1|8292.1|2948
1643299200000|2022-01-27 16:00:00|8330.6|8324.6|8349.6|8343.6|8360.6|8354.6|8329.6|8323.6|2090
1643302800000|2022-01-27 17:00:00|8350.6|8344.6|8302.6|8296.6|8350.6|8344.6|8293.6|8287.6|1742
1643306400000|2022-01-27 18:00:00|8301.6|8295.6|8301.3|8277.9|8317.6|8311.6|8286.6|8277.7|1653
1643310000000|2022-01-27 19:00:00|8301.2|8277.8|8295.2|8271.8|8323.9|8300.5|8280.6|8257.2|0
1643313600000|2022-01-27 20:00:00|8295.1|8271.7|8295.9|8272.5|8321.5|8298.1|8282.1|8258.7|0
1643317200000|2022-01-27 21:00:00|8296.6|8273.2|8335.7|8312.3|8336.3|8312.9|8287.8|8264.4|0
1643320800000|2022-01-27 22:00:00|8335.3|8311.9|8352.2|8328.8|8353.5|8330.1|8328.3|8304.9|0
1643324400000|2022-01-27 23:00:00|8353.1|8329.7|8331.6|8308.2|8359.3|8335.9|8331.2|8307.8|0
1643328000000|2022-01-28 00:00:00|8331|8307.6|8334.4|8311|8341.6|8318.2|8304.6|8281.2|0
1643331600000|2022-01-28 01:00:00|8334.1|8310.7|8240.7|8234.7|8344.1|8320.7|8230.7|8224.7|18397
1643335200000|2022-01-28 02:00:00|8239.7|8233.7|8255.7|8249.7|8266.7|8260.7|8181.7|8175.7|16499
1643338800000|2022-01-28 03:00:00|8254.7|8248.7|8227.7|8221.7|8261.7|8255.7|8201.7|8195.7|10616
1643342400000|2022-01-28 04:00:00|8232.7|8209.3|8219.3|8195.9|8239|8215.6|8216.7|8193.3|0
1643346000000|2022-01-28 05:00:00|8221.6|8198.2|8231.7|8225.7|8259.7|8253.7|8208.7|8197.8|12397
1643349600000|2022-01-28 06:00:00|8230.7|8224.7|8231.7|8225.7|8256.7|8250.7|8212.7|8206.7|8898
1643353200000|2022-01-28 07:00:00|8230.7|8224.7|8225.7|8219.7|8233.7|8227.7|8205.7|8199.7|12335
1643356800000|2022-01-28 08:00:00|8226.7|8220.7|8215.5|8192.1|8230.7|8224.7|8177.7|8161.4|11959
1643360400000|2022-01-28 09:00:00|8215.6|8192.2|8202.7|8196.7|8220.7|8214.7|8188|8164.6|1844
1643364000000|2022-01-28 10:00:00|8203.2|8197.2|8198.7|8192.7|8205.7|8199.7|8177.2|8171.2|1877
1643367600000|2022-01-28 11:00:00|8199.2|8193.2|8184.2|8178.2|8199.7|8193.7|8170.2|8164.2|1503
1643371200000|2022-01-28 12:00:00|8183.2|8177.2|8147.2|8141.2|8189.7|8183.7|8133.2|8127.2|2004
1643374800000|2022-01-28 13:00:00|8148.2|8142.2|8211.7|8205.7|8214.2|8208.2|8137.2|8131.2|3201
1643378400000|2022-01-28 14:00:00|8211.2|8205.2|8165.7|8159.7|8227.7|8221.7|8154.7|8148.7|3780
1643382000000|2022-01-28 15:00:00|8166.2|8160.2|8193.7|8187.7|8196.7|8190.7|8147.7|8141.7|4331
1643385600000|2022-01-28 16:00:00|8195.7|8189.7|8236.7|8230.7|8239.7|8233.7|8180.7|8174.7|3465
1643389200000|2022-01-28 17:00:00|8235.7|8229.7|8210.7|8204.7|8246.7|8240.7|8208.7|8202.7|1404
1643392800000|2022-01-28 18:00:00|8209.7|8203.7|8238.6|8215.2|8238.8|8222.7|8207.7|8201.7|1229
1643396400000|2022-01-28 19:00:00|8238.5|8215.1|8224.6|8201.2|8247.9|8224.5|8173.5|8150.1|0
1643400000000|2022-01-28 20:00:00|8224.5|8201.1|8286.4|8263|8288.6|8265.2|8217.5|8194.1|0
1643403600000|2022-01-28 21:00:00|8285.7|8262.3|8278.3|8254.9|8288.7|8265.3|8268.8|8245.4|0
1643583600000|2022-01-30 23:00:00|8277.3|8253.9|8269.5|8246.1|8287.1|8263.7|8257.3|8233.9|0
1643587200000|2022-01-31 00:00:00|8269.7|8246.3|8283.5|8260.1|8289.8|8266.4|8258.3|8234.9|0
1643590800000|2022-01-31 01:00:00|8283.7|8260.3|8289.7|8283.7|8311.7|8305.7|8216.7|8210.7|14859
1643594400000|2022-01-31 02:00:00|8290.7|8284.7|8358.7|8352.7|8365.7|8359.7|8271.7|8265.7|10378
1643598000000|2022-01-31 03:00:00|8359.7|8353.7|8369|8363|8421|8415|8352.7|8346.7|15342
1643601600000|2022-01-31 04:00:00|8383.2|8359.8|8370|8346.6|8383.3|8368|8337|8331|4899
1643605200000|2022-01-31 05:00:00|8370.1|8346.7|8377.1|8353.7|8380|8356.6|8361.1|8337.7|0
1643608800000|2022-01-31 06:00:00|8377.3|8353.9|8374.3|8350.9|8389|8365.6|8373|8349.6|0
1643612400000|2022-01-31 07:00:00|8374.5|8351.1|8377.7|8354.3|8379|8355.6|8356.5|8333.1|0
1643616000000|2022-01-31 08:00:00|8377.2|8353.8|8379.6|8356.2|8384.8|8361.4|8343.2|8319.8|0
1643619600000|2022-01-31 09:00:00|8380.1|8356.7|8364.6|8341.2|8387.7|8364.3|8353.9|8330.5|0
1643623200000|2022-01-31 10:00:00|8365.3|8341.9|8334|8310.6|8365.6|8342.2|8325.2|8301.8|0
1643626800000|2022-01-31 11:00:00|8333.9|8310.5|8319.2|8295.8|8338.5|8315.1|8311.5|8288.1|0
1643630400000|2022-01-31 12:00:00|8318.8|8295.4|8326.4|8303|8326.4|8303|8292.9|8269.5|0
1643634000000|2022-01-31 13:00:00|8326.2|8302.8|8316.1|8292.7|8332.5|8309.1|8307.5|8284.1|0
1643637600000|2022-01-31 14:00:00|8316|8292.6|8388|8364.6|8389|8365.6|8303.8|8280.4|0
1643641200000|2022-01-31 15:00:00|8388.1|8364.7|8419.6|8396.2|8422.2|8398.8|8376.4|8353|0
1643644800000|2022-01-31 16:00:00|8419.4|8396|8445.3|8421.9|8454.3|8430.9|8391.7|8368.3|0
1643648400000|2022-01-31 17:00:00|8445.4|8422|8450.5|8427.1|8453.5|8430.1|8426.7|8403.3|0
1643652000000|2022-01-31 18:00:00|8450.6|8427.2|8468.6|8445.2|8473.1|8449.7|8445.7|8422.3|0
1643655600000|2022-01-31 19:00:00|8468.7|8445.3|8492.8|8469.4|8495.5|8472.1|8461.9|8438.5|0
1643659200000|2022-01-31 20:00:00|8492.7|8469.3|8496.8|8473.4|8509.5|8486.1|8452.2|8428.8|0
1643662800000|2022-01-31 21:00:00|8496|8472.6|8480|8456.6|8496.8|8473.4|8477.7|8454.3|0
1643666400000|2022-01-31 22:00:00|8479|8455.6|8481.5|8458.1|8483.8|8460.4|8478.4|8455|0
1643670000000|2022-01-31 23:00:00|8482.1|8458.7|8482.3|8458.9|8487.6|8464.2|8475.9|8452.5|0
1643673600000|2022-02-01 00:00:00|8482.7|8459.3|8487.2|8463.8|8488.3|8464.9|8478.8|8455.4|0
1643677200000|2022-02-01 01:00:00|8487.1|8463.7|8458.4|8435|8487.7|8464.3|8454|8430.6|0
1643680800000|2022-02-01 02:00:00|8458.2|8434.8|8463.1|8439.7|8466|8442.6|8451.8|8428.4|0
1643684400000|2022-02-01 03:00:00|8463.3|8439.9|8473.4|8450|8475.6|8452.2|8461.1|8437.7|0
1643688000000|2022-02-01 04:00:00|8473.1|8449.7|8473.9|8450.5|8475.7|8452.3|8463.5|8440.1|0
1643691600000|2022-02-01 05:00:00|8476|8452.6|8479.4|8456|8480.5|8457.1|8471.4|8448|0
1643695200000|2022-02-01 06:00:00|8478.4|8455|8479.5|8456.1|8483|8459.6|8471.4|8448|0
1643698800000|2022-02-01 07:00:00|8480|8456.6|8492.5|8469.1|8503.1|8479.7|8473|8449.6|0
1643702400000|2022-02-01 08:00:00|8492.3|8468.9|8522.6|8499.2|8531|8507.6|8488.9|8465.5|0
1643706000000|2022-02-01 09:00:00|8522.1|8498.7|8483|8459.6|8527.6|8504.2|8467.1|8443.7|0
1643709600000|2022-02-01 10:00:00|8482.8|8459.4|8487.8|8464.4|8500.6|8477.2|8480.7|8457.3|0
1643713200000|2022-02-01 11:00:00|8487.7|8464.3|8499|8475.6|8506.5|8483.1|8487|8463.6|0
1643716800000|2022-02-01 12:00:00|8499.5|8476.1|8515.1|8491.7|8518.6|8495.2|8495.7|8472.3|0
1643720400000|2022-02-01 13:00:00|8515.3|8491.9|8525.7|8502.3|8529|8505.6|8508.8|8485.4|0
1643724000000|2022-02-01 14:00:00|8525.8|8502.4|8514.3|8490.9|8531.5|8508.1|8478.7|8455.3|0
1643727600000|2022-02-01 15:00:00|8514.4|8491|8519.4|8496|8529|8505.6|8468.8|8445.4|0
1643731200000|2022-02-01 16:00:00|8519.2|8495.8|8536.4|8513|8550.7|8527.3|8519|8495.6|0
1643734800000|2022-02-01 17:00:00|8536.3|8512.9|8521.3|8497.9|8536.8|8513.4|8498.6|8475.2|0
1643738400000|2022-02-01 18:00:00|8521.2|8497.8|8523|8499.6|8525.6|8502.2|8508.9|8485.5|0
1643742000000|2022-02-01 19:00:00|8523.1|8499.7|8531.5|8508.1|8532.4|8509|8513.2|8489.8|0
1643745600000|2022-02-01 20:00:00|8531.4|8508|8557.1|8533.7|8572.2|8548.8|8530.5|8507.1|0
1643749200000|2022-02-01 21:00:00|8557.3|8533.9|8577|8553.6|8589.6|8566.2|8557.1|8533.7|0
1643752800000|2022-02-01 22:00:00|8576.3|8552.9|8582.5|8559.1|8583.3|8559.9|8571|8547.6|0
1643756400000|2022-02-01 23:00:00|8584.6|8561.2|8583.4|8560|8584.9|8561.5|8577.3|8553.9|0
1643760000000|2022-02-02 00:00:00|8583.2|8559.8|8593.7|8570.3|8594.5|8571.1|8582.6|8559.2|0
1643763600000|2022-02-02 01:00:00|8593.5|8570.1|8592.1|8568.7|8595.7|8572.3|8589.5|8566.1|0
1643767200000|2022-02-02 02:00:00|8591.9|8568.5|8591.2|8567.8|8594|8570.6|8587.5|8564.1|0
1643770800000|2022-02-02 03:00:00|8591.1|8567.7|8590.7|8567.3|8596.1|8572.7|8589.6|8566.2|0
1643774400000|2022-02-02 04:00:00|8590.5|8567.1|8592|8568.6|8594.2|8570.8|8588.8|8565.4|0
1643778000000|2022-02-02 05:00:00|8592.7|8569.3|8598|8574.6|8601.2|8577.8|8591.5|8568.1|0
1643781600000|2022-02-02 06:00:00|8598.1|8574.7|8590.2|8566.8|8606.8|8583.4|8586.2|8562.8|0
1643785200000|2022-02-02 07:00:00|8590|8566.6|8591.9|8568.5|8598.1|8574.7|8581.5|8558.1|0
1643788800000|2022-02-02 08:00:00|8592.4|8569|8578|8554.6|8597.6|8574.2|8573.5|8550.1|0
1643792400000|2022-02-02 09:00:00|8578.5|8555.1|8615.5|8592.1|8618.7|8595.3|8576.6|8553.2|0
1643796000000|2022-02-02 10:00:00|8615.6|8592.2|8599|8575.6|8615.7|8592.3|8594.3|8570.9|0
1643799600000|2022-02-02 11:00:00|8599.6|8576.2|8602.2|8578.8|8603.6|8580.2|8588.2|8564.8|0
1643803200000|2022-02-02 12:00:00|8603.2|8579.8|8609.7|8586.3|8611|8587.6|8599.2|8575.8|0
1643806800000|2022-02-02 13:00:00|8609.1|8585.7|8587.7|8564.3|8610.9|8587.5|8587|8563.6|0
1643810400000|2022-02-02 14:00:00|8587.2|8563.8|8519.7|8496.3|8591.1|8567.7|8496.4|8473|0
1643814000000|2022-02-02 15:00:00|8520.1|8496.7|8528.3|8504.9|8538.8|8515.4|8499.1|8475.7|0
1643817600000|2022-02-02 16:00:00|8528.2|8504.8|8506.3|8482.9|8530.4|8507|8467.3|8443.9|0
1643821200000|2022-02-02 17:00:00|8506.2|8482.8|8542.1|8518.7|8542.2|8518.8|8498.7|8475.3|0
1643824800000|2022-02-02 18:00:00|8542|8518.6|8535.2|8511.8|8545.5|8522.1|8518.6|8495.2|0
1643828400000|2022-02-02 19:00:00|8535.1|8511.7|8539.8|8516.4|8541.7|8518.3|8519.9|8496.5|0
1643832000000|2022-02-02 20:00:00|8539.9|8516.5|8532.4|8509|8556.1|8532.7|8531.3|8507.9|0
1643835600000|2022-02-02 21:00:00|8532.8|8509.4|8490.7|8467.3|8536.9|8513.5|8477.4|8454|0
1643839200000|2022-02-02 22:00:00|8490.9|8467.5|8494.8|8471.4|8498.7|8475.3|8486.1|8462.7|0
1643842800000|2022-02-02 23:00:00|8497.1|8473.7|8473.4|8450|8500.3|8476.9|8472.4|8449|0
1643846400000|2022-02-03 00:00:00|8473.2|8449.8|8477.1|8453.7|8484.6|8461.2|8472.1|8448.7|0
1643850000000|2022-02-03 01:00:00|8477.6|8454.2|8471.3|8447.9|8481|8457.6|8467.8|8444.4|0
1643853600000|2022-02-03 02:00:00|8471.1|8447.7|8477.1|8453.7|8478.5|8455.1|8466.4|8443|0
1643857200000|2022-02-03 03:00:00|8477.4|8454|8482.3|8458.9|8484.3|8460.9|8475.8|8452.4|0
1643860800000|2022-02-03 04:00:00|8482.1|8458.7|8479.8|8456.4|8484.4|8461|8479.5|8456.1|0
1643864400000|2022-02-03 05:00:00|8480|8456.6|8479.4|8456|8482.2|8458.8|8477.7|8454.3|0
1643868000000|2022-02-03 06:00:00|8479.9|8456.5|8469.4|8446|8480.3|8456.9|8465|8441.6|0
1643871600000|2022-02-03 07:00:00|8469.9|8446.5|8483.2|8459.8|8483.2|8459.8|8465.8|8442.4|0
1643875200000|2022-02-03 08:00:00|8480.7|8457.3|8470.7|8447.3|8481.4|8458|8458|8434.6|0
1643878800000|2022-02-03 09:00:00|8470.5|8447.1|8441.5|8418.1|8475.1|8451.7|8437.3|8413.9|0
1643882400000|2022-02-03 10:00:00|8441.2|8417.8|8448.1|8424.7|8456.4|8433|8437.8|8414.4|0
1643886000000|2022-02-03 11:00:00|8447.6|8424.2|8460.4|8437|8461.4|8438|8443.9|8420.5|0
1643889600000|2022-02-03 12:00:00|8460.2|8436.8|8467.2|8443.8|8472.3|8448.9|8448.1|8424.7|0
1643893200000|2022-02-03 13:00:00|8467.1|8443.7|8418.4|8395|8467.6|8444.2|8413.6|8390.2|0
1643896800000|2022-02-03 14:00:00|8418.2|8394.8|8441|8417.6|8491.5|8468.1|8405|8381.6|0
1643900400000|2022-02-03 15:00:00|8441.1|8417.7|8483.1|8459.7|8497.9|8474.5|8426.4|8403|0
1643904000000|2022-02-03 16:00:00|8483.2|8459.8|8457.3|8433.9|8499.7|8476.3|8457.3|8433.9|0
1643907600000|2022-02-03 17:00:00|8457.4|8434|8462.7|8439.3|8463.6|8440.2|8442.3|8418.9|0
1643911200000|2022-02-03 18:00:00|8462.8|8439.4|8466|8442.6|8471.7|8448.3|8454.1|8430.7|0
1643914800000|2022-02-03 19:00:00|8465.9|8442.5|8440.9|8417.5|8477.5|8454.1|8433.4|8410|0
1643918400000|2022-02-03 20:00:00|8441|8417.6|8428.5|8405.1|8459.8|8436.4|8419.9|8396.5|0
1643922000000|2022-02-03 21:00:00|8428.1|8404.7|8509.3|8485.9|8512.6|8489.2|8426.4|8403|0
1643925600000|2022-02-03 22:00:00|8509.6|8486.2|8496.5|8473.1|8509.6|8486.2|8473.8|8450.4|0
1643929200000|2022-02-03 23:00:00|8495.7|8472.3|8522.8|8499.4|8531|8507.6|8488.4|8465|0
1643932800000|2022-02-04 00:00:00|8523|8499.6|8502.8|8479.4|8529.5|8506.1|8500.9|8477.5|0
1643936400000|2022-02-04 01:00:00|8503|8479.6|8461.3|8455.3|8568.3|8562.3|8441.3|8435.3|21245
1643940000000|2022-02-04 02:00:00|8463.3|8457.3|8526.3|8520.3|8550.3|8544.3|8463.3|8457.3|9561
1643943600000|2022-02-04 03:00:00|8527.3|8521.3|8541.3|8535.3|8553.3|8547.3|8515.3|8509.3|6067
1643947200000|2022-02-04 04:00:00|8550.5|8527.1|8552.2|8528.8|8565.7|8542.3|8550.5|8527.1|0
1643950800000|2022-02-04 05:00:00|8553.4|8530|8578.3|8572.3|8598.3|8592.3|8534.3|8528.3|11353
1643954400000|2022-02-04 06:00:00|8577.3|8571.3|8610.3|8604.3|8615.3|8609.3|8577.3|8571.3|8740
1643958000000|2022-02-04 07:00:00|8611.3|8605.3|8586.3|8580.3|8613.3|8607.3|8583.3|8577.3|11092
1643961600000|2022-02-04 08:00:00|8585.3|8579.3|8576.5|8553.1|8610.1|8600.3|8569.8|8546.4|10978
1643965200000|2022-02-04 09:00:00|8576.6|8553.2|8578.3|8572.3|8593.3|8587.3|8572.3|8549|1993
1643968800000|2022-02-04 10:00:00|8580.3|8574.3|8584.8|8578.8|8588.3|8582.3|8567.8|8561.8|2090
1643972400000|2022-02-04 11:00:00|8584.3|8578.3|8558.3|8552.3|8586.8|8580.8|8557.8|8551.8|1120
1643976000000|2022-02-04 12:00:00|8559.3|8553.3|8579.3|8573.3|8586.3|8580.3|8559.3|8553.3|693
1643979600000|2022-02-04 13:00:00|8579.8|8573.8|8539.3|8533.3|8593.3|8587.3|8538.3|8532.3|3220
1643983200000|2022-02-04 14:00:00|8539.8|8533.8|8578.8|8572.8|8588.8|8582.8|8529.8|8523.8|5561
1643986800000|2022-02-04 15:00:00|8579.3|8573.3|8573.3|8567.3|8618.3|8612.3|8563.8|8557.8|4008
1643990400000|2022-02-04 16:00:00|8572.3|8566.3|8587.3|8581.3|8600.3|8594.3|8560.3|8554.3|2775
1643994000000|2022-02-04 17:00:00|8590.3|8584.3|8581.3|8575.3|8594.3|8588.3|8570.3|8564.3|1492
1643997600000|2022-02-04 18:00:00|8582.3|8576.3|8612.6|8589.2|8612.6|8594.3|8582.3|8576.3|748
1644001200000|2022-02-04 19:00:00|8612.7|8589.3|8618.2|8594.8|8620.7|8597.3|8604.6|8581.2|0
1644004800000|2022-02-04 20:00:00|8618.3|8594.9|8594.8|8571.4|8643.1|8619.7|8591.4|8568|0
1644008400000|2022-02-04 21:00:00|8593.7|8570.3|8583.5|8560.1|8598.7|8575.3|8578.8|8555.4|0
1644012000000|2022-02-04 22:00:00|8583.5|8560.1|8583.5|8560.1|8583.5|8560.1|8583.5|8560.1|0
1644188400000|2022-02-06 23:00:00|8603.1|8579.7|8606.8|8583.4|8608.3|8584.9|8590|8566.6|0
1644192000000|2022-02-07 00:00:00|8607|8583.6|8596.3|8572.9|8607.6|8584.2|8577.9|8554.5|0
1644195600000|2022-02-07 01:00:00|8596.5|8573.1|8543.5|8537.5|8608.5|8602.5|8529.5|8523.5|14721
1644199200000|2022-02-07 02:00:00|8542.5|8536.5|8527.5|8521.5|8547.5|8541.5|8507.5|8501.5|11158
1644202800000|2022-02-07 03:00:00|8526.5|8520.5|8558.5|8552.5|8570.5|8564.5|8508.5|8502.5|7126
1644206400000|2022-02-07 04:00:00|8566.4|8543|8583.6|8560.2|8594.3|8570.9|8566.2|8542.8|0
1644210000000|2022-02-07 05:00:00|8584.4|8561|8571.5|8565.5|8584.5|8578.5|8545.5|8539.5|6255
1644213600000|2022-02-07 06:00:00|8570.5|8564.5|8569.5|8563.5|8571.5|8565.5|8534.5|8528.5|6027
1644217200000|2022-02-07 07:00:00|8568.5|8562.5|8584.5|8578.5|8592.5|8586.5|8565.5|8559.5|7885
1644220800000|2022-02-07 08:00:00|8585.5|8579.5|8589.6|8566.2|8594.9|8585.5|8552.5|8536.7|9459
1644224400000|2022-02-07 09:00:00|8589.3|8565.9|8554.5|8548.5|8599.5|8576.1|8551.5|8545.5|675
1644228000000|2022-02-07 10:00:00|8555|8549|8570.5|8564.5|8579|8573|8555|8549|1214
1644231600000|2022-02-07 11:00:00|8570|8564|8581.5|8575.5|8586|8580|8563|8557|481
1644235200000|2022-02-07 12:00:00|8582|8576|8587|8581|8593|8587|8582|8576|363
1644238800000|2022-02-07 13:00:00|8586.5|8580.5|8580|8574|8598|8592|8578|8572|545
1644242400000|2022-02-07 14:00:00|8580.5|8574.5|8582.5|8576.5|8589|8583|8552|8546|3749
1644246000000|2022-02-07 15:00:00|8583|8577|8592.5|8586.5|8593.5|8587.5|8562.5|8556.5|2121
1644249600000|2022-02-07 16:00:00|8591.5|8585.5|8571.5|8565.5|8600.5|8594.5|8553.5|8547.5|2070
1644253200000|2022-02-07 17:00:00|8568.5|8562.5|8571.5|8565.5|8581.5|8575.5|8561.5|8555.5|934
1644256800000|2022-02-07 18:00:00|8570.5|8564.5|8607.4|8584|8607.4|8592.5|8570.5|8564.5|926
1644260400000|2022-02-07 19:00:00|8607.3|8583.9|8614.1|8590.7|8618.8|8595.4|8596.8|8573.4|0
1644264000000|2022-02-07 20:00:00|8614.4|8591|8578.4|8555|8623.8|8600.4|8565.1|8541.7|0
1644267600000|2022-02-07 21:00:00|8578|8554.6|8587.5|8564.1|8589.4|8566|8577.6|8554.2|0
1644271200000|2022-02-07 22:00:00|8587.2|8563.8|8589.2|8565.8|8589.9|8566.5|8587.2|8563.8|0
1644274800000|2022-02-07 23:00:00|8587.7|8564.3|8591.9|8568.5|8592.8|8569.4|8584|8560.6|0
1644278400000|2022-02-08 00:00:00|8592.1|8568.7|8591.9|8568.5|8595.1|8571.7|8581.8|8558.4|0
1644282000000|2022-02-08 01:00:00|8592.2|8568.8|8559.5|8553.5|8608.5|8602.5|8548.5|8542.5|13360
1644285600000|2022-02-08 02:00:00|8558.5|8552.5|8499.6|8493.6|8566.6|8560.6|8491.6|8485.6|8308
1644289200000|2022-02-08 03:00:00|8497.6|8491.6|8461.6|8455.6|8499.6|8493.6|8455.6|8449.6|7909
1644292800000|2022-02-08 04:00:00|8471.9|8448.5|8476.4|8453|8478.1|8454.7|8471.2|8447.8|0
1644296400000|2022-02-08 05:00:00|8478|8454.6|8491.6|8485.6|8500.6|8494.6|8442.6|8436.6|9075
1644300000000|2022-02-08 06:00:00|8490.6|8484.6|8529.6|8523.6|8539.6|8533.6|8479.6|8473.6|7705
1644303600000|2022-02-08 07:00:00|8528.6|8522.6|8521.6|8515.6|8559.6|8553.6|8510.6|8504.6|9391
1644307200000|2022-02-08 08:00:00|8522.6|8516.6|8520.3|8496.9|8531.1|8520.6|8503.6|8493.5|7960
1644310800000|2022-02-08 09:00:00|8520.2|8496.8|8558.6|8552.6|8578.6|8572.6|8513.6|8496.1|2403
1644314400000|2022-02-08 10:00:00|8558.1|8552.1|8562.1|8556.1|8576.1|8570.1|8543.1|8537.1|1455
1644318000000|2022-02-08 11:00:00|8562.6|8556.6|8572.6|8566.6|8573.1|8567.1|8547.1|8541.1|1721
1644321600000|2022-02-08 12:00:00|8572.1|8566.1|8553.1|8547.1|8572.1|8566.1|8550.6|8544.6|863
1644325200000|2022-02-08 13:00:00|8553.6|8547.6|8558.1|8552.1|8562.1|8556.1|8549.1|8543.1|818
1644328800000|2022-02-08 14:00:00|8557.1|8551.1|8642.1|8636.1|8673.1|8667.1|8556.1|8550.1|7533
1644332400000|2022-02-08 15:00:00|8641.6|8635.6|8639.6|8633.6|8653.6|8647.6|8617.1|8611.1|4790
1644336000000|2022-02-08 16:00:00|8640.6|8634.6|8659.6|8653.6|8664.6|8658.6|8637.6|8631.6|2838
1644339600000|2022-02-08 17:00:00|8660.6|8654.6|8653.6|8647.6|8674.6|8668.6|8653.6|8647.6|1543
1644343200000|2022-02-08 18:00:00|8654.6|8648.6|8655.4|8632|8657.6|8651.6|8640.6|8631.9|1015
1644346800000|2022-02-08 19:00:00|8655.5|8632.1|8636.5|8613.1|8665.4|8642|8630.5|8607.1|0
1644350400000|2022-02-08 20:00:00|8636.6|8613.2|8670|8646.6|8674.7|8651.3|8629.8|8606.4|0
1644354000000|2022-02-08 21:00:00|8669.3|8645.9|8677.6|8654.2|8682.7|8659.3|8667.3|8643.9|0
1644357600000|2022-02-08 22:00:00|8677.5|8654.1|8677.5|8654.1|8678|8654.6|8676.7|8653.3|0
1644361200000|2022-02-08 23:00:00|8679.4|8656|8689.4|8666|8691|8667.6|8678|8654.6|0
1644364800000|2022-02-09 00:00:00|8689.6|8666.2|8682|8658.6|8691.2|8667.8|8678.1|8654.7|0
1644368400000|2022-02-09 01:00:00|8681.8|8658.4|8703.7|8697.7|8719.7|8713.7|8642.6|8636.6|17834
1644372000000|2022-02-09 02:00:00|8704.7|8698.7|8680.7|8674.7|8720.7|8714.7|8669.7|8663.7|11051
1644375600000|2022-02-09 03:00:00|8681.7|8675.7|8723.7|8717.7|8733.7|8727.7|8678.7|8672.7|7160
1644379200000|2022-02-09 04:00:00|8729.4|8706|8736.4|8713|8736.9|8713.5|8729.2|8705.8|0
1644382800000|2022-02-09 05:00:00|8737.5|8714.1|8724.7|8718.7|8762.7|8756.7|8724.7|8714.1|9281
1644386400000|2022-02-09 06:00:00|8723.7|8717.7|8709.7|8703.7|8737.7|8731.7|8709.7|8703.7|8856
1644390000000|2022-02-09 07:00:00|8708.7|8702.7|8715.7|8709.7|8724.7|8718.7|8696.7|8690.7|10009
1644393600000|2022-02-09 08:00:00|8716.7|8710.7|8768.8|8745.4|8775.9|8752.5|8710.7|8704.7|9467
1644397200000|2022-02-09 09:00:00|8769.1|8745.7|8746.7|8740.7|8780|8756.6|8740.7|8734.7|1096
1644400800000|2022-02-09 10:00:00|8746.2|8740.2|8757.2|8751.2|8760.2|8754.2|8742.2|8736.2|1029
1644404400000|2022-02-09 11:00:00|8757.7|8751.7|8748.2|8742.2|8758.7|8752.7|8740.2|8734.2|518
1644408000000|2022-02-09 12:00:00|8748.7|8742.7|8747.7|8741.7|8754.2|8748.2|8743.2|8737.2|578
1644411600000|2022-02-09 13:00:00|8748.2|8742.2|8758.2|8752.2|8762.2|8756.2|8747.2|8741.2|1045
1644415200000|2022-02-09 14:00:00|8757.7|8751.7|8802.2|8796.2|8808.7|8802.7|8751.7|8745.7|6185
1644418800000|2022-02-09 15:00:00|8801.2|8795.2|8839.7|8833.7|8842.2|8836.2|8801.2|8795.2|4654
1644422400000|2022-02-09 16:00:00|8840.7|8834.7|8820.7|8814.7|8845.7|8839.7|8819.7|8813.7|2757
1644426000000|2022-02-09 17:00:00|8819.7|8813.7|8828.7|8822.7|8834.7|8828.7|8812.7|8806.7|1094
1644429600000|2022-02-09 18:00:00|8824.7|8818.7|8835.9|8812.5|8835.9|8824.7|8815.7|8809.7|1189
1644433200000|2022-02-09 19:00:00|8836|8812.6|8837.3|8813.9|8848.5|8825.1|8835.9|8812.5|0
1644436800000|2022-02-09 20:00:00|8837.2|8813.8|8859.9|8836.5|8859.9|8836.5|8824.8|8801.4|0
1644440400000|2022-02-09 21:00:00|8860.3|8836.9|8863.3|8839.9|8868.6|8845.2|8853.7|8830.3|0
1644444000000|2022-02-09 22:00:00|8863.5|8840.1|8864.1|8840.7|8864.1|8840.7|8862.5|8839.1|0
1644447600000|2022-02-09 23:00:00|8866.1|8842.7|8859.5|8836.1|8866.9|8843.5|8855.1|8831.7|0
1644451200000|2022-02-10 00:00:00|8859.7|8836.3|8844.7|8821.3|8860.5|8837.1|8844.5|8821.1|0
1644454800000|2022-02-10 01:00:00|8845.5|8822.1|8736.7|8730.7|8850.6|8838.7|8727.7|8721.7|14984
1644458400000|2022-02-10 02:00:00|8737.7|8731.7|8724.7|8718.7|8757.7|8751.7|8721.7|8715.7|7980
1644462000000|2022-02-10 03:00:00|8723.7|8717.7|8707.7|8701.7|8724.7|8718.7|8678.7|8672.7|7481
1644465600000|2022-02-10 04:00:00|8714.6|8691.2|8718.8|8695.4|8719.6|8696.2|8713|8689.6|0
1644469200000|2022-02-10 05:00:00|8718.1|8694.7|8731.7|8725.7|8731.7|8725.7|8700.7|8694.7|6676
1644472800000|2022-02-10 06:00:00|8734.7|8728.7|8758.7|8752.7|8767.7|8761.7|8722.7|8716.7|7018
1644476400000|2022-02-10 07:00:00|8757.7|8751.7|8777.7|8771.7|8783.7|8777.7|8743.7|8737.7|8288
1644480000000|2022-02-10 08:00:00|8779.7|8773.7|8810.7|8787.3|8830.1|8818.7|8778.7|8772.7|11607
1644483600000|2022-02-10 09:00:00|8810.2|8786.8|8799.7|8793.7|8820.2|8805.7|8793.7|8784.2|1490
1644487200000|2022-02-10 10:00:00|8800.2|8794.2|8803.7|8797.7|8806.2|8800.2|8792.2|8786.2|871
1644490800000|2022-02-10 11:00:00|8804.2|8798.2|8809.7|8803.7|8823.2|8817.2|8803.2|8797.2|983
1644494400000|2022-02-10 12:00:00|8810.2|8804.2|8838.2|8832.2|8841.7|8835.7|8809.2|8803.2|1016
1644498000000|2022-02-10 13:00:00|8838.7|8832.7|8772.2|8766.2|8843.2|8837.2|8748.7|8742.7|3580
1644501600000|2022-02-10 14:00:00|8770.7|8764.7|8826.2|8820.2|8827.2|8821.2|8732.2|8726.2|6330
1644505200000|2022-02-10 15:00:00|8827.2|8821.2|8870.7|8864.7|8894.7|8888.7|8817.2|8811.2|5852
1644508800000|2022-02-10 16:00:00|8869.7|8863.7|8865.7|8859.7|8879.7|8873.7|8851.7|8845.7|3021
1644512400000|2022-02-10 17:00:00|8864.7|8858.7|8835.7|8829.7|8865.7|8859.7|8811.7|8805.7|2499
1644516000000|2022-02-10 18:00:00|8833.7|8827.7|8825.9|8802.5|8843.7|8837.7|8798.7|8792.7|2312
1644519600000|2022-02-10 19:00:00|8825.8|8802.4|8796.1|8772.7|8827.4|8804|8792|8768.6|0
1644523200000|2022-02-10 20:00:00|8796|8772.6|8775.3|8751.9|8815.2|8791.8|8752.2|8728.8|0
1644526800000|2022-02-10 21:00:00|8776|8752.6|8771.8|8748.4|8776.4|8753|8754.8|8731.4|0
1644530400000|2022-02-10 22:00:00|8769.7|8746.3|8769.9|8746.5|8772.1|8748.7|8769|8745.6|0
1644534000000|2022-02-10 23:00:00|8771.1|8747.7|8753.8|8730.4|8777|8753.6|8751.9|8728.5|0
1644537600000|2022-02-11 00:00:00|8752.6|8729.2|8748.7|8725.3|8755.4|8732|8732.2|8708.8|0
1644541200000|2022-02-11 01:00:00|8749|8725.6|8781.7|8775.7|8820.7|8814.7|8724.7|8716.8|13970
1644544800000|2022-02-11 02:00:00|8780.7|8774.7|8805.7|8799.7|8807.7|8801.7|8752.7|8746.7|6917
1644548400000|2022-02-11 03:00:00|8806.7|8800.7|8822.7|8816.7|8829.7|8823.7|8785.7|8779.7|5997
1644552000000|2022-02-11 04:00:00|8832.7|8809.3|8805.1|8781.7|8833.4|8810|8800.3|8776.9|0
1644555600000|2022-02-11 05:00:00|8804.6|8781.2|8737.7|8731.7|8811.7|8805.7|8731.7|8725.7|9984
1644559200000|2022-02-11 06:00:00|8738.7|8732.7|8752.7|8746.7|8753.7|8747.7|8720.7|8714.7|6653
1644562800000|2022-02-11 07:00:00|8751.7|8745.7|8771.7|8765.7|8784.7|8778.7|8748.7|8742.7|7995
1644566400000|2022-02-11 08:00:00|8770.7|8764.7|8761.8|8738.4|8793.1|8782.7|8755.9|8732.5|10689
1644570000000|2022-02-11 09:00:00|8761.5|8738.1|8758.7|8752.7|8772.6|8762.7|8744.7|8736.6|1581
1644573600000|2022-02-11 10:00:00|8758.2|8752.2|8776.2|8770.2|8778.2|8772.2|8757.2|8751.2|619
1644577200000|2022-02-11 11:00:00|8775.7|8769.7|8775.2|8769.2|8784.7|8778.7|8767.7|8761.7|490
1644580800000|2022-02-11 12:00:00|8774.7|8768.7|8792.2|8786.2|8809.2|8803.2|8770.7|8764.7|782
1644584400000|2022-02-11 13:00:00|8791.7|8785.7|8797.2|8791.2|8811.2|8805.2|8788.2|8782.2|1089
1644588000000|2022-02-11 14:00:00|8797.7|8791.7|8787.7|8781.7|8821.2|8815.2|8778.2|8772.2|3300
1644591600000|2022-02-11 15:00:00|8789.7|8783.7|8821.7|8815.7|8832.7|8826.7|8787.2|8781.2|2869
1644595200000|2022-02-11 16:00:00|8820.7|8814.7|8802.7|8796.7|8828.7|8822.7|8784.7|8778.7|2869
1644598800000|2022-02-11 17:00:00|8803.7|8797.7|8789.7|8783.7|8813.7|8807.7|8782.7|8776.7|1022
1644602400000|2022-02-11 18:00:00|8790.7|8784.7|8722.5|8699.1|8799.7|8793.7|8715.7|8699|2817
1644606000000|2022-02-11 19:00:00|8722.6|8699.2|8684.1|8660.7|8748.7|8725.3|8667.2|8643.8|0
1644609600000|2022-02-11 20:00:00|8684.2|8660.8|8652.5|8629.1|8708.1|8684.7|8640.2|8616.8|0
1644613200000|2022-02-11 21:00:00|8652.9|8629.5|8669.4|8646|8678.2|8654.8|8644.7|8621.3|0
1644793200000|2022-02-13 23:00:00|8658.2|8634.8|8683|8659.6|8688.1|8664.7|8646|8622.6|0
1644796800000|2022-02-14 00:00:00|8683.4|8660|8679.1|8655.7|8692.4|8669|8652.3|8628.9|0
1644800400000|2022-02-14 01:00:00|8680.9|8657.5|8642.7|8636.7|8717.7|8711.7|8598.7|8592.7|20625
1644804000000|2022-02-14 02:00:00|8641.7|8635.7|8665|8659|8679|8673|8612.7|8606.7|7742
1644807600000|2022-02-14 03:00:00|8666|8660|8645|8639|8671|8665|8632|8626|7846
1644811200000|2022-02-14 04:00:00|8644|8638|8651.1|8627.7|8653.5|8638|8642.5|8619.1|1
1644814800000|2022-02-14 05:00:00|8650.2|8626.8|8606|8600|8661|8655|8602|8596|6808
1644818400000|2022-02-14 06:00:00|8607|8601|8633|8627|8638|8632|8602|8596|6459
1644822000000|2022-02-14 07:00:00|8632|8626|8631|8625|8635|8629|8606|8600|11358
1644825600000|2022-02-14 08:00:00|8632|8626|8572|8548.6|8632|8626|8567.8|8544.4|13543
1644829200000|2022-02-14 09:00:00|8570.9|8547.5|8553|8547|8582|8576|8552|8535|1778
1644832800000|2022-02-14 10:00:00|8555|8549|8579.5|8573.5|8587|8581|8544.5|8538.5|1451
1644836400000|2022-02-14 11:00:00|8580|8574|8595.5|8589.5|8598.5|8592.5|8572.5|8566.5|1574
1644840000000|2022-02-14 12:00:00|8596|8590|8642.5|8636.5|8660.5|8654.5|8583.5|8577.5|3370
1644843600000|2022-02-14 13:00:00|8643|8637|8615.5|8609.5|8660.5|8654.5|8612.5|8606.5|2119
1644847200000|2022-02-14 14:00:00|8616|8610|8588.5|8582.5|8625|8619|8575|8569|5508
1644850800000|2022-02-14 15:00:00|8589|8583|8570|8564|8604|8598|8559|8553|3601
1644854400000|2022-02-14 16:00:00|8572|8566|8582|8576|8600|8594|8565|8559|3248
1644858000000|2022-02-14 17:00:00|8581|8575|8599|8593|8610|8604|8581|8575|1429
1644861600000|2022-02-14 18:00:00|8600|8594|8545.4|8522|8608|8602|8545.4|8522|1898
1644865200000|2022-02-14 19:00:00|8545.8|8522.4|8576.9|8553.5|8583|8559.6|8526|8502.6|0
1644868800000|2022-02-14 20:00:00|8576.8|8553.4|8579.6|8556.2|8598.3|8574.9|8559.4|8536|0
1644872400000|2022-02-14 21:00:00|8578.8|8555.4|8580.4|8557|8587|8563.6|8577.3|8553.9|0
1644876000000|2022-02-14 22:00:00|8580.5|8557.1|8580.7|8557.3|8582.7|8559.3|8580.5|8557.1|0
1644879600000|2022-02-14 23:00:00|8577.5|8554.1|8592.9|8569.5|8592.9|8569.5|8577.5|8554.1|0
1644883200000|2022-02-15 00:00:00|8593.7|8570.3|8575.7|8552.3|8595.7|8572.3|8569.7|8546.3|0
1644886800000|2022-02-15 01:00:00|8575.9|8552.5|8620|8614|8624|8618|8563.6|8540.2|11930
1644890400000|2022-02-15 02:00:00|8619|8613|8563|8557|8626|8620|8553|8547|8341
1644894000000|2022-02-15 03:00:00|8564|8558|8545|8539|8576|8570|8541|8535|5809
1644897600000|2022-02-15 04:00:00|8553.7|8530.3|8546.5|8523.1|8555.7|8532.3|8542|8518.6|6
1644901200000|2022-02-15 05:00:00|8546|8522.6|8506|8500|8549|8543|8481|8475|12829
1644904800000|2022-02-15 06:00:00|8507|8501|8511|8505|8525|8519|8488|8482|8037
1644908400000|2022-02-15 07:00:00|8512|8506|8518|8512|8535|8529|8502|8496|9329
1644912000000|2022-02-15 08:00:00|8517|8511|8602.7|8579.3|8623.3|8599.9|8513|8507|13571
1644915600000|2022-02-15 09:00:00|8602.1|8578.7|8602|8596|8621|8615|8594|8570.6|1569
1644919200000|2022-02-15 10:00:00|8602.5|8596.5|8598.5|8592.5|8611.5|8605.5|8581.5|8575.5|1338
1644922800000|2022-02-15 11:00:00|8599|8593|8612|8606|8619|8613|8596|8590|764
1644926400000|2022-02-15 12:00:00|8611.5|8605.5|8612.5|8606.5|8619.5|8613.5|8602.5|8596.5|689
1644930000000|2022-02-15 13:00:00|8613|8607|8601.5|8595.5|8615.5|8609.5|8595|8589|887
1644933600000|2022-02-15 14:00:00|8601|8595|8625|8619|8648.5|8642.5|8594.5|8588.5|4144
1644937200000|2022-02-15 15:00:00|8626|8620|8644|8638|8655.5|8649.5|8615.5|8609.5|2737
1644940800000|2022-02-15 16:00:00|8643|8637|8656|8650|8662|8656|8631|8625|1940
1644944400000|2022-02-15 17:00:00|8657|8651|8643|8637|8658|8652|8635|8629|1185
1644948000000|2022-02-15 18:00:00|8642|8636|8673.7|8650.3|8673.7|8658|8641|8635|1243
1644951600000|2022-02-15 19:00:00|8673.8|8650.4|8677.3|8653.9|8682.5|8659.1|8662.2|8638.8|0
1644955200000|2022-02-15 20:00:00|8677.2|8653.8|8695.1|8671.7|8695.1|8671.7|8659.9|8636.5|0
1644958800000|2022-02-15 21:00:00|8694.7|8671.3|8684.5|8661.1|8694.7|8671.3|8675.6|8652.2|0
1644962400000|2022-02-15 22:00:00|8684.6|8661.2|8683.3|8659.9|8685|8661.6|8681.4|8658|0
1644966000000|2022-02-15 23:00:00|8686.4|8663|8675.6|8652.2|8688.2|8664.8|8672.9|8649.5|0
1644969600000|2022-02-16 00:00:00|8675.2|8651.8|8671.1|8647.7|8677.9|8654.5|8668.3|8644.9|0
1644973200000|2022-02-16 01:00:00|8671.3|8647.9|8643|8637|8676.1|8669|8598|8592|13620
1644976800000|2022-02-16 02:00:00|8642|8636|8673|8667|8703|8697|8640|8634|13888
1644980400000|2022-02-16 03:00:00|8674|8668|8669|8663|8684|8678|8659|8653|4402
1644984000000|2022-02-16 04:00:00|8678.4|8655|8683.5|8660.1|8684|8660.6|8675.9|8652.5|0
1644987600000|2022-02-16 05:00:00|8683.8|8660.4|8660|8654|8691|8685|8643|8637|6649
1644991200000|2022-02-16 06:00:00|8661|8655|8666|8660|8673|8667|8646|8640|6054
1644994800000|2022-02-16 07:00:00|8665|8659|8684|8678|8688|8682|8661|8655|10807
1644998400000|2022-02-16 08:00:00|8685|8679|8687.6|8664.2|8701|8695|8672|8651.8|12766
1645002000000|2022-02-16 09:00:00|8687.4|8664|8672|8666|8702.4|8692|8657.3|8633.9|1681
1645005600000|2022-02-16 10:00:00|8672.5|8666.5|8682|8676|8684.5|8678.5|8661.5|8655.5|1905
1645009200000|2022-02-16 11:00:00|8682.5|8676.5|8682.5|8676.5|8687.5|8681.5|8669.5|8663.5|632
1645012800000|2022-02-16 12:00:00|8682|8676|8674.5|8668.5|8686.5|8680.5|8667.5|8661.5|933
1645016400000|2022-02-16 13:00:00|8675|8669|8669.5|8663.5|8681.5|8675.5|8660|8654|1842
1645020000000|2022-02-16 14:00:00|8670.5|8664.5|8681|8675|8683.5|8677.5|8653.5|8647.5|5461
1645023600000|2022-02-16 15:00:00|8680.5|8674.5|8695|8689|8700.5|8694.5|8674.5|8668.5|2471
1645027200000|2022-02-16 16:00:00|8696|8690|8702|8696|8705|8699|8690|8684|2127
1645030800000|2022-02-16 17:00:00|8703|8697|8692|8686|8706|8700|8683|8677|1776
1645034400000|2022-02-16 18:00:00|8693|8687|8711.7|8688.3|8712|8701|8690|8684|1463
1645038000000|2022-02-16 19:00:00|8711.6|8688.2|8754.5|8731.1|8772.9|8749.5|8697.9|8674.5|0
1645041600000|2022-02-16 20:00:00|8754.6|8731.2|8747.7|8724.3|8770.4|8747|8742|8718.6|0
1645045200000|2022-02-16 21:00:00|8746.9|8723.5|8739.7|8716.3|8754.6|8731.2|8737.7|8714.3|0
1645048800000|2022-02-16 22:00:00|8739.1|8715.7|8740.2|8716.8|8744|8720.6|8739.1|8715.7|0
1645052400000|2022-02-16 23:00:00|8742.6|8719.2|8734.6|8711.2|8754.9|8731.5|8732.6|8709.2|0
1645056000000|2022-02-17 00:00:00|8734.4|8711|8736.2|8712.8|8738.6|8715.2|8723.8|8700.4|0
1645059600000|2022-02-17 01:00:00|8736.5|8713.1|8723.1|8717.1|8741.2|8722.1|8667|8661|14547
1645063200000|2022-02-17 02:00:00|8724.1|8718.1|8728.1|8722.1|8753.1|8747.1|8707.1|8701.1|9252
1645066800000|2022-02-17 03:00:00|8727.1|8721.1|8638.1|8632.1|8742.1|8736.1|8634.1|8628.1|8805
1645070400000|2022-02-17 04:00:00|8637.1|8631.1|8638.9|8615.5|8659.6|8636.2|8627.4|8604|6
1645074000000|2022-02-17 05:00:00|8637.1|8613.7|8672.1|8666.1|8691.1|8685.1|8620.1|8613.7|10191
1645077600000|2022-02-17 06:00:00|8671.1|8665.1|8680.1|8674.1|8686.1|8680.1|8648.1|8642.1|5698
1645081200000|2022-02-17 07:00:00|8681.1|8675.1|8703.1|8697.1|8708.1|8702.1|8676.1|8670.1|7531
1645084800000|2022-02-17 08:00:00|8704.1|8698.1|8714.7|8691.3|8730.1|8724.1|8689.1|8671.1|9885
1645088400000|2022-02-17 09:00:00|8714.8|8691.4|8702.1|8696.1|8724.3|8705.1|8687.1|8681.1|1553
1645092000000|2022-02-17 10:00:00|8701.6|8695.6|8709.6|8703.6|8713.6|8707.6|8698.6|8692.6|828
1645095600000|2022-02-17 11:00:00|8709.1|8703.1|8709.1|8703.1|8712.6|8706.6|8699.6|8693.6|484
1645099200000|2022-02-17 12:00:00|8709.6|8703.6|8722.1|8716.1|8724.1|8718.1|8709.1|8703.1|523
1645102800000|2022-02-17 13:00:00|8722.6|8716.6|8684.6|8678.6|8729.6|8723.6|8680.6|8674.6|1573
1645106400000|2022-02-17 14:00:00|8685.6|8679.6|8709.1|8703.1|8742.1|8736.1|8684.6|8678.6|5873
1645110000000|2022-02-17 15:00:00|8708.6|8702.6|8721.1|8715.1|8743.1|8737.1|8694.6|8688.6|5730
1645113600000|2022-02-17 16:00:00|8722.1|8716.1|8701.1|8695.1|8734.1|8728.1|8690.1|8684.1|3975
1645117200000|2022-02-17 17:00:00|8702.1|8696.1|8708.1|8702.1|8710.1|8704.1|8692.1|8686.1|1408
1645120800000|2022-02-17 18:00:00|8707.1|8701.1|8703|8679.6|8708.1|8702.1|8686.1|8679.6|994
1645124400000|2022-02-17 19:00:00|8702.9|8679.5|8662.2|8638.8|8702.9|8679.5|8662.1|8638.7|0
1645128000000|2022-02-17 20:00:00|8662.3|8638.9|8647.2|8623.8|8665.1|8641.7|8633.7|8610.3|0
1645131600000|2022-02-17 21:00:00|8647.8|8624.4|8647.1|8623.7|8654.3|8630.9|8635.7|8612.3|0
1645135200000|2022-02-17 22:00:00|8648|8624.6|8646.6|8623.2|8648|8624.6|8644.9|8621.5|0
1645138800000|2022-02-17 23:00:00|8646.9|8623.5|8653.7|8630.3|8656.5|8633.1|8637.7|8614.3|0
1645142400000|2022-02-18 00:00:00|8653.3|8629.9|8652|8628.6|8658|8634.6|8638.2|8614.8|0
1645146000000|2022-02-18 01:00:00|8652.4|8629|8711.1|8705.1|8725.1|8719.1|8630.1|8624.1|16992
1645149600000|2022-02-18 02:00:00|8712.1|8706.1|8712.1|8706.1|8731.1|8725.1|8688.1|8682.1|6596
1645153200000|2022-02-18 03:00:00|8710.1|8704.1|8692.2|8686.2|8710.1|8704.1|8685.2|8679.2|4311
1645156800000|2022-02-18 04:00:00|8701.6|8678.2|8705.4|8682|8718.9|8695.5|8701.6|8678.2|0
1645160400000|2022-02-18 05:00:00|8705.6|8682.2|8693.2|8687.2|8712.2|8706.2|8687.2|8681.2|4795
1645164000000|2022-02-18 06:00:00|8692.2|8686.2|8637.2|8631.2|8699.2|8693.2|8629.2|8623.2|10313
1645167600000|2022-02-18 07:00:00|8638.2|8632.2|8536.2|8530.2|8646.2|8640.2|8530.2|8524.2|28818
1645171200000|2022-02-18 08:00:00|8537.2|8531.2|8551.7|8528.3|8571.3|8549.2|8526.2|8520.2|14061
1645174800000|2022-02-18 09:00:00|8551.8|8528.4|8554.2|8548.2|8556.2|8549.2|8529.2|8506.1|1344
1645178400000|2022-02-18 10:00:00|8554.7|8548.7|8555.7|8549.7|8562.7|8556.7|8549.2|8543.2|1234
1645182000000|2022-02-18 11:00:00|8556.2|8550.2|8565.2|8559.2|8570.7|8564.7|8552.7|8546.7|777
1645185600000|2022-02-18 12:00:00|8565.7|8559.7|8573.7|8567.7|8575.7|8569.7|8563.7|8557.7|684
1645189200000|2022-02-18 13:00:00|8573.2|8567.2|8547.7|8541.7|8574.7|8568.7|8530.7|8524.7|1793
1645192800000|2022-02-18 14:00:00|8548.2|8542.2|8507.2|8501.2|8550.7|8544.7|8469.7|8463.7|7843
1645196400000|2022-02-18 15:00:00|8508.2|8502.2|8475.2|8469.2|8514.2|8508.2|8471.2|8465.2|3811
1645200000000|2022-02-18 16:00:00|8474.2|8468.2|8462.2|8456.2|8488.2|8482.2|8450.2|8444.2|3530
1645203600000|2022-02-18 17:00:00|8463.2|8457.2|8463.2|8457.2|8488.2|8482.2|8459.2|8453.2|2617
1645207200000|2022-02-18 18:00:00|8464.2|8458.2|8493|8469.6|8493.2|8486.2|8451.2|8445.2|2135
1645210800000|2022-02-18 19:00:00|8492.9|8469.5|8525.7|8502.3|8541.2|8517.8|8491.6|8468.2|0
1645214400000|2022-02-18 20:00:00|8525.6|8502.2|8486.1|8462.7|8533.5|8510.1|8480.3|8456.9|0
1645218000000|2022-02-18 21:00:00|8485.7|8462.3|8483.4|8460|8501.3|8477.9|8482.4|8459|0
1645398000000|2022-02-20 23:00:00|8439.6|8416.2|8456.4|8433|8465.4|8442|8436.4|8413|0
1645401600000|2022-02-21 00:00:00|8456.3|8432.9|8502.2|8478.8|8507.4|8484|8441.5|8418.1|0
1645405200000|2022-02-21 01:00:00|8501.6|8478.2|8483.2|8477.2|8531.6|8508.2|8445.2|8439.2|19392
1645408800000|2022-02-21 02:00:00|8484.2|8478.2|8485.5|8479.5|8515.5|8509.5|8473.2|8467.2|13128
1645412400000|2022-02-21 03:00:00|8484.5|8478.5|8477.5|8471.5|8501.5|8495.5|8475.5|8469.5|8155
1645416000000|2022-02-21 04:00:00|8485.8|8462.4|8498.8|8475.4|8501.2|8477.8|8482.1|8458.7|0
1645419600000|2022-02-21 05:00:00|8499.7|8476.3|8440.5|8434.5|8499.7|8489.5|8417.5|8411.5|10194
1645423200000|2022-02-21 06:00:00|8441.5|8435.5|8474.5|8468.5|8485.5|8479.5|8430.5|8424.5|18870
1645426800000|2022-02-21 07:00:00|8473.5|8467.5|8465.5|8459.5|8481.5|8475.5|8442.5|8436.5|13618
1645430400000|2022-02-21 08:00:00|8464.5|8458.5|8448.5|8425.1|8484.5|8471.5|8440.5|8417.1|9310
1645434000000|2022-02-21 09:00:00|8449|8425.6|8434.5|8428.5|8451.5|8445.5|8411.5|8388.1|1411
1645437600000|2022-02-21 10:00:00|8433.5|8427.5|8439.5|8433.5|8443.5|8437.5|8428|8422|2467
1645441200000|2022-02-21 11:00:00|8440|8434|8416.5|8410.5|8443|8437|8402.5|8396.5|1460
1645444800000|2022-02-21 12:00:00|8416|8410|8408|8402|8420|8414|8392|8386|2559
1645448400000|2022-02-21 13:00:00|8407.5|8401.5|8405.5|8399.5|8412|8406|8379|8373|2790
1645452000000|2022-02-21 14:00:00|8404.5|8398.5|8413|8407|8424|8418|8395.5|8389.5|1610
1645455600000|2022-02-21 15:00:00|8412|8406|8407.5|8401.5|8430.5|8424.5|8404.5|8398.5|1756
1645459200000|2022-02-21 16:00:00|8406.5|8400.5|8392.5|8386.5|8410.5|8404.5|8389.5|8383.5|1666
1645462800000|2022-02-21 17:00:00|8391.5|8385.5|8397.5|8391.5|8408.5|8402.5|8390.5|8384.5|1281
1645466400000|2022-02-21 18:00:00|8396.5|8390.5|8391.8|8368.4|8405.5|8399.5|8380.5|8368.4|425
1645470000000|2022-02-21 19:00:00|8390.9|8367.5|8391|8367.6|8395.8|8372.4|8379|8355.6|0
1645473600000|2022-02-21 20:00:00|8390.6|8367.2|8386.6|8363.2|8390.7|8367.3|8378.7|8355.3|0
1645484400000|2022-02-21 23:00:00|8377.7|8354.3|8385.3|8361.9|8393.1|8369.7|8349.8|8326.4|0
1645488000000|2022-02-22 00:00:00|8385.7|8362.3|8407.8|8384.4|8425.9|8402.5|8371.3|8347.9|0
1645491600000|2022-02-22 01:00:00|8407.3|8383.9|8283.5|8277.5|8409.3|8385.9|8247.5|8241.5|39447
1645495200000|2022-02-22 02:00:00|8282.5|8276.5|8225.6|8219.6|8298.6|8292.6|8219.6|8213.6|20389
1645498800000|2022-02-22 03:00:00|8224.6|8218.6|8218.6|8212.6|8239.6|8233.6|8193.6|8187.6|15225
1645502400000|2022-02-22 04:00:00|8228.1|8204.7|8244.5|8221.1|8248.4|8225|8228.1|8204.7|0
1645506000000|2022-02-22 05:00:00|8244.6|8221.2|8234.6|8228.6|8244.7|8236.6|8204.6|8198.6|14610
1645509600000|2022-02-22 06:00:00|8233.6|8227.6|8245.6|8239.6|8270.6|8264.6|8220.6|8214.6|16599
1645513200000|2022-02-22 07:00:00|8244.6|8238.6|8259.6|8253.6|8277.6|8271.6|8231.6|8225.6|21644
1645516800000|2022-02-22 08:00:00|8258.6|8252.6|8332.1|8308.7|8334|8310.6|8250.6|8244.6|57268
1645520400000|2022-02-22 09:00:00|8333.7|8310.3|8292.6|8286.6|8335.2|8311.8|8292.6|8283.1|9110
1645524000000|2022-02-22 10:00:00|8294.1|8288.1|8333.6|8327.6|8349.6|8343.6|8290.6|8284.6|4300
1645527600000|2022-02-22 11:00:00|8334.1|8328.1|8321.1|8315.1|8339.1|8333.1|8316.1|8310.1|2300
1645531200000|2022-02-22 12:00:00|8320.6|8314.6|8317.1|8311.1|8339.1|8333.1|8314.1|8308.1|1239
1645534800000|2022-02-22 13:00:00|8316.6|8310.6|8322.6|8316.6|8324.6|8318.6|8301.1|8295.1|1395
1645538400000|2022-02-22 14:00:00|8321.1|8315.1|8327.6|8321.6|8342.6|8336.6|8302.1|8296.1|4732
1645542000000|2022-02-22 15:00:00|8326.6|8320.6|8310.6|8304.6|8344.1|8338.1|8308.1|8302.1|9027
1645545600000|2022-02-22 16:00:00|8308.6|8302.6|8295.6|8289.6|8314.6|8308.6|8288.6|8282.6|4108
1645549200000|2022-02-22 17:00:00|8296.6|8290.6|8275.6|8269.6|8301.6|8295.6|8269.6|8263.6|1953
1645552800000|2022-02-22 18:00:00|8276.6|8270.6|8264.3|8240.9|8289.6|8283.6|8256.6|8240.7|1784
1645556400000|2022-02-22 19:00:00|8264.2|8240.8|8320.8|8297.4|8332.8|8309.4|8248|8224.6|0
1645560000000|2022-02-22 20:00:00|8320.9|8297.5|8293.7|8270.3|8344.4|8321|8282|8258.6|0
1645563600000|2022-02-22 21:00:00|8293.3|8269.9|8311.7|8288.3|8323.3|8299.9|8293.3|8269.9|0
1645567200000|2022-02-22 22:00:00|8312.1|8288.7|8310.9|8287.5|8313.2|8289.8|8309.1|8285.7|0
1645570800000|2022-02-22 23:00:00|8309.6|8286.2|8330.9|8307.5|8335|8311.6|8309.6|8286.2|0
1645574400000|2022-02-23 00:00:00|8331.7|8308.3|8319.3|8295.9|8333.4|8310|8319.1|8295.7|0
1645578000000|2022-02-23 01:00:00|8319.5|8296.1|8303.7|8297.7|8327.7|8321.7|8270.7|8264.7|37840
1645581600000|2022-02-23 02:00:00|8302.7|8296.7|8324.7|8318.7|8348.7|8342.7|8296.7|8290.7|20755
1645585200000|2022-02-23 03:00:00|8323.7|8317.7|8332.7|8326.7|8343.7|8337.7|8307.7|8301.7|16018
1645588800000|2022-02-23 04:00:00|8343.1|8319.7|8353.8|8330.4|8353.8|8330.4|8341.7|8318.3|0
1645592400000|2022-02-23 05:00:00|8354.9|8331.5|8331.7|8325.7|8361.7|8355.7|8313.7|8307.7|29904
1645596000000|2022-02-23 06:00:00|8332.7|8326.7|8330.7|8324.7|8346.7|8340.7|8325.7|8319.7|20585
1645599600000|2022-02-23 07:00:00|8329.7|8323.7|8324.7|8318.7|8336.7|8330.7|8306.7|8300.7|17787
1645603200000|2022-02-23 08:00:00|8325.7|8319.7|8347.8|8324.4|8348.5|8325.1|8311.7|8295.2|54900
1645606800000|2022-02-23 09:00:00|8348.3|8324.9|8327.7|8321.7|8361.9|8341.7|8321.7|8315.7|17555
1645610400000|2022-02-23 10:00:00|8328.7|8322.7|8323.2|8317.2|8331.2|8325.2|8317.2|8311.2|1295
1645614000000|2022-02-23 11:00:00|8323.7|8317.7|8301.7|8295.7|8329.2|8323.2|8301.2|8295.2|1095
1645617600000|2022-02-23 12:00:00|8301.2|8295.2|8320.2|8314.2|8322.2|8316.2|8300.7|8294.7|659
1645621200000|2022-02-23 13:00:00|8321.2|8315.2|8338.2|8332.2|8339.2|8333.2|8317.7|8311.7|918
1645624800000|2022-02-23 14:00:00|8337.2|8331.2|8283.2|8277.2|8340.2|8334.2|8282.2|8276.2|4117
1645628400000|2022-02-23 15:00:00|8282.7|8276.7|8231.7|8225.7|8283.2|8277.2|8226.2|8220.2|9462
1645632000000|2022-02-23 16:00:00|8230.7|8224.7|8241.7|8235.7|8249.7|8243.7|8214.7|8208.7|3273
1645635600000|2022-02-23 17:00:00|8243.7|8237.7|8237.7|8231.7|8260.7|8254.7|8234.7|8228.7|1061
1645639200000|2022-02-23 18:00:00|8238.7|8232.7|8222.7|8199.3|8238.7|8232.7|8212.7|8199.3|1292
1645642800000|2022-02-23 19:00:00|8222.6|8199.2|8188.8|8165.4|8227.5|8204.1|8179.5|8156.1|0
1645646400000|2022-02-23 20:00:00|8187.2|8163.8|8166.3|8142.9|8198.7|8175.3|8157.3|8133.9|0
1645650000000|2022-02-23 21:00:00|8166.7|8143.3|8155.9|8132.5|8175|8151.6|8153|8129.6|0
1645653600000|2022-02-23 22:00:00|8156.1|8132.7|8157.9|8134.5|8158.1|8134.7|8152.4|8129|0
1645657200000|2022-02-23 23:00:00|8158|8134.6|8169.3|8145.9|8179|8155.6|8147|8123.6|0
1645660800000|2022-02-24 00:00:00|8168.9|8145.5|8133.9|8110.5|8176.3|8152.9|8129.6|8106.2|0
1645664400000|2022-02-24 01:00:00|8133.8|8110.4|8198.7|8192.7|8233.7|8227.7|8133.8|8110.4|31823
1645668000000|2022-02-24 02:00:00|8200.7|8194.7|8143.7|8137.7|8221.7|8215.7|8130.7|8124.7|14200
1645671600000|2022-02-24 03:00:00|8144.7|8138.7|8036.7|8030.7|8147.7|8141.7|8023.7|8017.7|18000
1645675200000|2022-02-24 04:00:00|8042.7|8019.3|8061.9|8038.5|8074.3|8050.9|8018.6|7995.2|0
1645678800000|2022-02-24 05:00:00|8064.7|8041.3|8029.7|8023.7|8064.7|8057.7|7976.7|7970.7|42482
1645682400000|2022-02-24 06:00:00|8027.7|8021.7|8057.7|8051.7|8067.7|8061.7|8009.7|8003.7|10647
1645686000000|2022-02-24 07:00:00|8056.7|8050.7|8025.7|8019.7|8065.7|8059.7|7996.7|7990.7|24620
1645689600000|2022-02-24 08:00:00|8026.7|8020.7|8039.8|8016.4|8050.7|8044.7|8004.7|7993.1|25356
1645693200000|2022-02-24 09:00:00|8039.9|8016.5|7983.7|7977.7|8082.3|8058.9|7983.7|7977.7|3574
1645696800000|2022-02-24 10:00:00|7983.2|7977.2|7948.2|7942.2|7993.2|7987.2|7946.2|7940.2|3838
1645700400000|2022-02-24 11:00:00|7947.7|7941.7|7923.7|7917.7|7953.2|7947.2|7898.2|7892.2|2629
1645704000000|2022-02-24 12:00:00|7924.7|7918.7|7918.2|7912.2|7953.2|7947.2|7901.7|7895.7|3018
1645707600000|2022-02-24 13:00:00|7919.2|7913.2|7881.7|7875.7|7924.2|7918.2|7873.7|7867.7|2021
1645711200000|2022-02-24 14:00:00|7882.2|7876.2|7969.2|7963.2|7970.2|7964.2|7873.7|7867.7|4926
1645714800000|2022-02-24 15:00:00|7968.2|7962.2|7931.7|7925.7|7987.2|7981.2|7902.2|7896.2|5435
1645718400000|2022-02-24 16:00:00|7928.7|7922.7|7963.7|7957.7|7974.7|7968.7|7924.7|7918.7|3265
1645722000000|2022-02-24 17:00:00|7964.7|7958.7|7949.7|7943.7|7970.7|7964.7|7926.7|7920.7|2198
1645725600000|2022-02-24 18:00:00|7950.7|7944.7|8012|7988.6|8016.7|8010.7|7942.7|7936.7|2945
1645729200000|2022-02-24 19:00:00|8011.9|7988.5|8109|8085.6|8115.7|8092.3|8002.3|7978.9|0
1645732800000|2022-02-24 20:00:00|8108.9|8085.5|8173.2|8149.8|8176.1|8152.7|8101.8|8078.4|0
1645736400000|2022-02-24 21:00:00|8173.8|8150.4|8150.6|8127.2|8174.9|8151.5|8141.6|8118.2|0
1645740000000|2022-02-24 22:00:00|8152|8128.6|8151.1|8127.7|8155.4|8132|8150.3|8126.9|0
1645743600000|2022-02-24 23:00:00|8145.4|8122|8134.2|8110.8|8150|8126.6|8124.1|8100.7|0
1645747200000|2022-02-25 00:00:00|8134.8|8111.4|8121|8097.6|8166.1|8142.7|8118.9|8095.5|0
1645750800000|2022-02-25 01:00:00|8122.3|8098.9|8109.5|8103.5|8129.6|8117.7|8047.7|8041.7|27087
1645754400000|2022-02-25 02:00:00|8108.5|8102.5|8054.5|8048.5|8122.5|8116.5|8024.5|8018.5|16928
1645758000000|2022-02-25 03:00:00|8053.5|8047.5|8051.5|8045.5|8067.5|8061.5|8002.5|7996.5|15944
1645761600000|2022-02-25 04:00:00|8063.4|8040|8066.6|8043.2|8075.1|8051.7|8057.8|8034.4|0
1645765200000|2022-02-25 05:00:00|8067.4|8044|8022.5|8016.5|8067.4|8060.5|8016.5|8010.5|9982
1645768800000|2022-02-25 06:00:00|8021.5|8015.5|8007.5|8001.5|8022.5|8016.5|7994.5|7988.5|10265
1645772400000|2022-02-25 07:00:00|8005.5|7999.5|8000.5|7994.5|8012.5|8006.5|7984.5|7978.5|14468
1645776000000|2022-02-25 08:00:00|8001.5|7995.5|7992.6|7969.2|8022.6|8004.5|7975.5|7961.6|11351
1645779600000|2022-02-25 09:00:00|7993.1|7969.7|7980.5|7974.5|8001.6|7984.5|7960.5|7951.4|3182
1645783200000|2022-02-25 10:00:00|7979.5|7973.5|7990|7984|7994.5|7988.5|7971|7965|2484
1645786800000|2022-02-25 11:00:00|7990.5|7984.5|7974.5|7968.5|7991|7985|7964|7958|1366
1645790400000|2022-02-25 12:00:00|7975|7969|8044|8038|8049|8043|7971.5|7965.5|2021
1645794000000|2022-02-25 13:00:00|8044.5|8038.5|8075.5|8069.5|8078|8072|8030|8024|2813
1645797600000|2022-02-25 14:00:00|8075|8069|7999.5|7993.5|8077|8071|7999.5|7993.5|4940
1645801200000|2022-02-25 15:00:00|8000|7994|8054.5|8048.5|8069.5|8063.5|7981|7975|4932
1645804800000|2022-02-25 16:00:00|8053.5|8047.5|8087.5|8081.5|8087.5|8081.5|8038.5|8032.5|3697
1645808400000|2022-02-25 17:00:00|8088.5|8082.5|8072.5|8066.5|8093.5|8087.5|8066.5|8060.5|2551
1645812000000|2022-02-25 18:00:00|8076.5|8070.5|8104.2|8080.8|8104.2|8090.5|8064.5|8058.5|1874
1645815600000|2022-02-25 19:00:00|8104.3|8080.9|8104.4|8081|8113.5|8090.1|8094.2|8070.8|0
1645819200000|2022-02-25 20:00:00|8104.5|8081.1|8134.4|8111|8140.4|8117|8094.8|8071.4|0
1645822800000|2022-02-25 21:00:00|8133.3|8109.9|8133.5|8110.1|8139.3|8115.9|8131.3|8107.9|0
1646002800000|2022-02-27 23:00:00|7972|7944.6|8002.1|7978.7|8030.3|8006.9|7948.6|7921.2|0
1646006400000|2022-02-28 00:00:00|8002.3|7978.9|7984|7960.6|8006|7982.6|7834.4|7811|0
1646010000000|2022-02-28 01:00:00|7983.7|7960.3|7938.5|7932.5|8024.5|8018.5|7911.5|7905.5|20738
1646013600000|2022-02-28 02:00:00|7937.5|7931.5|7893.5|7887.5|7974.5|7968.5|7882.5|7876.5|11897
1646017200000|2022-02-28 03:00:00|7894.5|7888.5|7905.5|7899.5|7919.5|7913.5|7887.5|7881.5|8064
1646020800000|2022-02-28 04:00:00|7917|7893.6|7929.5|7906.1|7955.2|7931.8|7917|7893.6|0
1646024400000|2022-02-28 05:00:00|7928.7|7905.3|7966.5|7960.5|7985.5|7979.5|7901.5|7895.5|12482
1646028000000|2022-02-28 06:00:00|7967.5|7961.5|7977.5|7971.5|7994.5|7988.5|7962.5|7956.5|8925
1646031600000|2022-02-28 07:00:00|7978.5|7972.5|8014.5|8008.5|8031.5|8025.5|7977.5|7971.5|18699
1646035200000|2022-02-28 08:00:00|8015.5|8009.5|8007.5|7984.1|8051.5|8045.5|8001.1|7977.7|14429
1646038800000|2022-02-28 09:00:00|8007.6|7984.2|7979.5|7973.5|8044.9|8034.5|7976.5|7970.5|2645
1646042400000|2022-02-28 10:00:00|7978.5|7972.5|8002.5|7996.5|8003.5|7997.5|7963|7957|2337
1646046000000|2022-02-28 11:00:00|8002|7996|7987.5|7981.5|8011|8005|7987|7981|1572
1646049600000|2022-02-28 12:00:00|7988.5|7982.5|8014|8008|8030|8024|7988.5|7982.5|1599
1646053200000|2022-02-28 13:00:00|8014.5|8008.5|8012|8006|8022|8016|8002.5|7996.5|1155
1646056800000|2022-02-28 14:00:00|8011.5|8005.5|8024.5|8018.5|8026|8020|7996|7990|4118
1646060400000|2022-02-28 15:00:00|8024|8018|8066.5|8060.5|8066.5|8060.5|7987.5|7981.5|4334
1646064000000|2022-02-28 16:00:00|8067.5|8061.5|8064.5|8058.5|8068.5|8062.5|8041.5|8035.5|3263
1646067600000|2022-02-28 17:00:00|8063.5|8057.5|8018.5|8012.5|8069.5|8063.5|8005.5|7999.5|2410
1646071200000|2022-02-28 18:00:00|8019.5|8013.5|8045.8|8022.4|8046|8034.5|8011.5|8005.5|1826
1646074800000|2022-02-28 19:00:00|8045.7|8022.3|8027.1|8003.7|8045.7|8022.3|7996.1|7972.7|0
1646078400000|2022-02-28 20:00:00|8026.9|8003.5|8060.8|8037.4|8071|8047.6|8017|7993.6|0
1646082000000|2022-02-28 21:00:00|8062.7|8039.3|8064.6|8041.2|8066.4|8043|8054.6|8031.2|0
1646085600000|2022-02-28 22:00:00|8064.4|8041|8061.1|8037.7|8064.6|8041.2|8060.3|8036.9|0
1646089200000|2022-02-28 23:00:00|8062|8038.6|8074.5|8051.1|8082|8058.6|8059.4|8036|0
1646092800000|2022-03-01 00:00:00|8074.8|8051.4|8073.9|8050.5|8082.6|8059.2|8059.3|8035.9|0
1646096400000|2022-03-01 01:00:00|8074.2|8050.8|8014.5|8008.5|8084.5|8078.5|8001.5|7995.5|13077
1646100000000|2022-03-01 02:00:00|8013.5|8007.5|8041.5|8035.5|8056.5|8050.5|8011.5|8005.5|6647
1646103600000|2022-03-01 03:00:00|8040.5|8034.5|8032.5|8026.5|8044.5|8038.5|8024.5|8018.5|4265
1646107200000|2022-03-01 04:00:00|8040|8016.6|8050.9|8027.5|8054.3|8030.9|8039.5|8016.1|0
1646110800000|2022-03-01 05:00:00|8052.6|8029.2|8016.5|8010.5|8052.6|8042.5|7994.5|7988.5|9636
1646114400000|2022-03-01 06:00:00|8017.5|8011.5|8118.5|8112.5|8129.5|8123.5|8013.5|8007.5|10169
1646118000000|2022-03-01 07:00:00|8117.5|8111.5|8067.5|8061.5|8123.5|8117.5|8057.5|8051.5|12040
1646121600000|2022-03-01 08:00:00|8066.5|8060.5|8011.6|7988.2|8069.5|8063.5|8003.5|7980.1|9075
1646125200000|2022-03-01 09:00:00|8011.9|7988.5|7990.5|7984.5|8023.9|8014.5|7965.5|7942.1|1459
1646128800000|2022-03-01 10:00:00|7989|7983|7995.5|7989.5|7997|7991|7971.5|7965.5|1564
1646132400000|2022-03-01 11:00:00|7995|7989|7982|7976|8002|7996|7976|7970|1022
1646136000000|2022-03-01 12:00:00|7982.5|7976.5|7974.5|7968.5|7992|7986|7963.5|7957.5|1010
1646139600000|2022-03-01 13:00:00|7974|7968|7996.5|7990.5|8008|8002|7964.5|7958.5|1093
1646143200000|2022-03-01 14:00:00|7997|7991|8046.5|8040.5|8050.5|8044.5|7985.5|7979.5|5512
1646146800000|2022-03-01 15:00:00|8043.5|8037.5|8032.5|8026.5|8055|8049|8009|8003|5336
1646150400000|2022-03-01 16:00:00|8033.5|8027.5|7971.5|7965.5|8040.5|8034.5|7968.5|7962.5|4312
1646154000000|2022-03-01 17:00:00|7970.5|7964.5|7972.5|7966.5|7984.5|7978.5|7953.5|7947.5|2963
1646157600000|2022-03-01 18:00:00|7971.5|7965.5|7965.4|7942|7983.5|7977.5|7954.5|7941.9|2244
1646161200000|2022-03-01 19:00:00|7965.6|7942.2|7973.1|7949.7|7992.9|7969.5|7948.6|7925.2|0
1646164800000|2022-03-01 20:00:00|7973.2|7949.8|7981.2|7957.8|8003.5|7980.1|7955.7|7932.3|0
1646168400000|2022-03-01 21:00:00|7982.3|7958.9|7993.3|7969.9|8000.1|7976.7|7982.3|7958.9|0
1646172000000|2022-03-01 22:00:00|7993.5|7970.1|7989.2|7965.8|7995.7|7972.3|7987.8|7964.4|0
1646175600000|2022-03-01 23:00:00|7990.5|7967.1|8003.2|7979.8|8003.6|7980.2|7984.8|7961.4|0
1646179200000|2022-03-02 00:00:00|8003.7|7980.3|8018.2|7994.8|8022.5|7999.1|7997.4|7974|0
1646182800000|2022-03-02 01:00:00|8017.1|7993.7|8038.5|8032.5|8084.5|8078.5|7986.5|7980.5|15986
1646186400000|2022-03-02 02:00:00|8037.5|8031.5|8016.5|8010.5|8042.5|8036.5|7994.5|7988.5|8895
1646190000000|2022-03-02 03:00:00|8015.5|8009.5|7992.5|7986.5|8027.5|8021.5|7973.5|7967.5|4445
1646193600000|2022-03-02 04:00:00|7998.2|7974.8|8002.1|7978.7|8002.7|7979.3|7984.7|7961.3|0
1646197200000|2022-03-02 05:00:00|8001.2|7977.8|7969.5|7963.5|8009.5|8003.5|7962.5|7956.5|8960
1646200800000|2022-03-02 06:00:00|7968.5|7962.5|7928.5|7922.5|7975.5|7969.5|7921.5|7915.5|11566
1646204400000|2022-03-02 07:00:00|7927.5|7921.5|7912.5|7906.5|7934.5|7928.5|7894.5|7888.5|15727
1646208000000|2022-03-02 08:00:00|7911.5|7905.5|7893.9|7870.5|7943|7930.5|7884.7|7861.3|15027
1646211600000|2022-03-02 09:00:00|7893.8|7870.4|7937.5|7931.5|7947.5|7941.5|7881|7857.6|2269
1646215200000|2022-03-02 10:00:00|7938|7932|7935.5|7929.5|7956|7950|7931.5|7925.5|2151
1646218800000|2022-03-02 11:00:00|7935|7929|7947|7941|7951|7945|7926|7920|1196
1646222400000|2022-03-02 12:00:00|7946.5|7940.5|7936|7930|7957|7951|7927.5|7921.5|1422
1646226000000|2022-03-02 13:00:00|7935.5|7929.5|7923|7917|7937.5|7931.5|7910|7904|1089
1646229600000|2022-03-02 14:00:00|7922|7916|7905.5|7899.5|7969|7963|7896.5|7890.5|8476
1646233200000|2022-03-02 15:00:00|7902|7896|7867.5|7861.5|7905.5|7899.5|7863.5|7857.5|5542
1646236800000|2022-03-02 16:00:00|7870.5|7864.5|7929.5|7923.5|7949.5|7943.5|7857.5|7851.5|5996
1646240400000|2022-03-02 17:00:00|7928.5|7922.5|7936.5|7930.5|7936.5|7930.5|7909.5|7903.5|2108
1646244000000|2022-03-02 18:00:00|7935.5|7929.5|7947.2|7923.8|7957.5|7951.5|7921.5|7915.5|2737
1646247600000|2022-03-02 19:00:00|7947.4|7924|7939.9|7916.5|7960.8|7937.4|7938.6|7915.2|0
1646251200000|2022-03-02 20:00:00|7939.7|7916.3|7955.2|7931.8|7973.5|7950.1|7934.1|7910.7|0
1646254800000|2022-03-02 21:00:00|7954.5|7931.1|7944.6|7921.2|7958.1|7934.7|7939.5|7916.1|0
1646258400000|2022-03-02 22:00:00|7944.4|7921|7944|7920.6|7947|7923.6|7940.3|7916.9|0
1646262000000|2022-03-02 23:00:00|7945.8|7922.4|7946.6|7923.2|7949.4|7926|7941.3|7917.9|0
1646265600000|2022-03-03 00:00:00|7947.5|7924.1|7951.8|7928.4|7959.2|7935.8|7944.4|7921|0
1646269200000|2022-03-03 01:00:00|7951.5|7928.1|7894.5|7888.5|7957.4|7940.5|7889.5|7883.5|17435
1646272800000|2022-03-03 02:00:00|7893.5|7887.5|7908.5|7902.5|7929.5|7923.5|7889.5|7883.5|8039
1646276400000|2022-03-03 03:00:00|7909.5|7903.5|7896.5|7890.5|7921.5|7915.5|7882.5|7876.5|5536
1646280000000|2022-03-03 04:00:00|7902.8|7879.4|7899.4|7876|7904.4|7881|7896.7|7873.3|0
1646283600000|2022-03-03 05:00:00|7899.7|7876.3|7895.7|7889.7|7915.7|7909.7|7883.7|7875.6|7135
1646287200000|2022-03-03 06:00:00|7894.7|7888.7|7912.7|7906.7|7913.7|7907.7|7890.7|7884.7|6443
1646290800000|2022-03-03 07:00:00|7913.7|7907.7|7895.7|7889.7|7914.7|7908.7|7869.7|7863.7|8480
1646294400000|2022-03-03 08:00:00|7898.7|7892.7|7891.5|7868.1|7910.7|7904.7|7858.3|7834.9|9147
1646298000000|2022-03-03 09:00:00|7892|7868.6|7873.7|7867.7|7896.9|7879.7|7866.7|7850.9|1975
1646301600000|2022-03-03 10:00:00|7872.2|7866.2|7860.2|7854.2|7874.7|7868.7|7849.7|7843.7|1856
1646305200000|2022-03-03 11:00:00|7859.7|7853.7|7851.7|7845.7|7869.2|7863.2|7847.7|7841.7|1341
1646308800000|2022-03-03 12:00:00|7852.2|7846.2|7862.2|7856.2|7869.7|7863.7|7851.2|7845.2|706
1646312400000|2022-03-03 13:00:00|7862.7|7856.7|7885.2|7879.2|7886.2|7880.2|7862.2|7856.2|1555
1646316000000|2022-03-03 14:00:00|7884.2|7878.2|7826.2|7820.2|7895.7|7889.7|7820.2|7814.2|5862
1646319600000|2022-03-03 15:00:00|7826.7|7820.7|7766.7|7760.7|7838.2|7832.2|7766.7|7760.7|5417
1646323200000|2022-03-03 16:00:00|7767.7|7761.7|7784.7|7778.7|7801.7|7795.7|7759.7|7753.7|3698
1646326800000|2022-03-03 17:00:00|7781.7|7775.7|7797.7|7791.7|7816.7|7810.7|7774.7|7768.7|2613
1646330400000|2022-03-03 18:00:00|7795.7|7789.7|7792.6|7769.2|7813.7|7807.7|7773.7|7767.7|2611
1646334000000|2022-03-03 19:00:00|7792.5|7769.1|7755.5|7732.1|7804.4|7781|7750.6|7727.2|0
1646337600000|2022-03-03 20:00:00|7755.2|7731.8|7762.6|7739.2|7763.5|7740.1|7740|7716.6|0
1646341200000|2022-03-03 21:00:00|7762.8|7739.4|7767.9|7744.5|7771.2|7747.8|7759.4|7736|0
1646344800000|2022-03-03 22:00:00|7768|7744.6|7769.6|7746.2|7770.2|7746.8|7767.4|7744|0
1646348400000|2022-03-03 23:00:00|7771.1|7747.7|7779.1|7755.7|7781.8|7758.4|7765.8|7742.4|0
1646352000000|2022-03-04 00:00:00|7779.6|7756.2|7625.4|7602|7782.7|7759.3|7608.6|7585.2|0
1646355600000|2022-03-04 01:00:00|7625.5|7602.1|7689.7|7683.7|7724.7|7718.7|7602.5|7579.1|23730
1646359200000|2022-03-04 02:00:00|7688.7|7682.7|7732.8|7726.8|7758.8|7752.8|7678.7|7672.7|15905
1646362800000|2022-03-04 03:00:00|7734.8|7728.8|7703.8|7697.8|7748.8|7742.8|7693.8|7687.8|9648
1646366400000|2022-03-04 04:00:00|7707.8|7684.4|7732.8|7709.4|7737.2|7713.8|7701.3|7677.9|0
1646370000000|2022-03-04 05:00:00|7734.3|7710.9|7724.8|7718.8|7734.3|7722.8|7695.8|7689.8|9831
1646373600000|2022-03-04 06:00:00|7723.8|7717.8|7697.8|7691.8|7729.8|7723.8|7681.8|7675.8|9537
1646377200000|2022-03-04 07:00:00|7698.8|7692.8|7691.8|7685.8|7706.8|7700.8|7677.8|7671.8|16329
1646380800000|2022-03-04 08:00:00|7690.8|7684.8|7654.9|7631.5|7725.8|7719.8|7652|7628.6|15095
1646384400000|2022-03-04 09:00:00|7654.7|7631.3|7634.8|7628.8|7684.8|7678.8|7615.8|7603.2|4188
1646388000000|2022-03-04 10:00:00|7634.3|7628.3|7649.8|7643.8|7664.8|7658.8|7631.3|7625.3|2274
1646391600000|2022-03-04 11:00:00|7650.3|7644.3|7649.8|7643.8|7657.8|7651.8|7640.3|7634.3|1736
1646395200000|2022-03-04 12:00:00|7650.8|7644.8|7648.3|7642.3|7664.3|7658.3|7625.8|7619.8|1608
1646398800000|2022-03-04 13:00:00|7648.8|7642.8|7638.3|7632.3|7661.3|7655.3|7626.3|7620.3|1931
1646402400000|2022-03-04 14:00:00|7637.8|7631.8|7628.8|7622.8|7687.3|7681.3|7609.3|7603.3|6035
1646406000000|2022-03-04 15:00:00|7628.3|7622.3|7595.8|7589.8|7640.3|7634.3|7581.3|7575.3|6259
1646409600000|2022-03-04 16:00:00|7594.8|7588.8|7584.8|7578.8|7600.8|7594.8|7568.8|7562.8|4448
1646413200000|2022-03-04 17:00:00|7586.8|7580.8|7611.8|7605.8|7623.8|7617.8|7581.8|7575.8|2032
1646416800000|2022-03-04 18:00:00|7612.8|7606.8|7592.7|7569.3|7625.8|7619.8|7588.8|7569.2|1880
1646420400000|2022-03-04 19:00:00|7593|7569.6|7568.8|7545.4|7607.4|7584|7568.8|7545.4|1
1646424000000|2022-03-04 20:00:00|7568.9|7545.5|7606.8|7583.4|7614.2|7590.8|7568|7544.6|0
1646427600000|2022-03-04 21:00:00|7607.2|7583.8|7600.4|7577|7607.9|7584.5|7597|7573.6|0
1646607600000|2022-03-06 23:00:00|7570.2|7546.8|7510.6|7487.2|7570.6|7547.2|7496|7472.6|0
1646611200000|2022-03-07 00:00:00|7510.2|7486.8|7487.5|7464.1|7553.9|7530.5|7481.7|7458.3|0
1646614800000|2022-03-07 01:00:00|7488|7464.6|7340.8|7334.8|7532.8|7526.8|7290.8|7284.8|42320
1646618400000|2022-03-07 02:00:00|7341.8|7335.8|7451.8|7445.8|7466.8|7460.8|7336.8|7330.8|17705
1646622000000|2022-03-07 03:00:00|7452.8|7446.8|7454.8|7448.8|7476.8|7470.8|7431.8|7425.8|11139
1646625600000|2022-03-07 04:00:00|7467.7|7444.3|7489.6|7466.2|7490.9|7467.5|7462.9|7439.5|0
1646629200000|2022-03-07 05:00:00|7488.2|7464.8|7464.8|7458.8|7528.8|7522.8|7427.8|7421.8|15764
1646632800000|2022-03-07 06:00:00|7463.8|7457.8|7465.8|7459.8|7474.8|7468.8|7423.8|7417.8|13476
1646636400000|2022-03-07 07:00:00|7464.8|7458.8|7405.8|7399.8|7482.8|7476.8|7397.8|7391.8|17344
1646640000000|2022-03-07 08:00:00|7407.8|7401.8|7419.7|7396.3|7432.8|7426.8|7354.9|7331.5|22277
1646643600000|2022-03-07 09:00:00|7420.2|7396.8|7377.8|7371.8|7457.1|7433.7|7361.8|7355.8|3282
1646647200000|2022-03-07 10:00:00|7379.8|7373.8|7369.8|7363.8|7386.3|7380.3|7362.3|7356.3|2859
1646650800000|2022-03-07 11:00:00|7370.3|7364.3|7393.3|7387.3|7397.8|7391.8|7360.3|7354.3|3648
1646654400000|2022-03-07 12:00:00|7392.8|7386.8|7433.8|7427.8|7455.3|7449.3|7391.8|7385.8|3704
1646658000000|2022-03-07 13:00:00|7434.3|7428.3|7444.3|7438.3|7456.8|7450.8|7420.3|7414.3|1950
1646661600000|2022-03-07 14:00:00|7444.8|7438.8|7474.3|7468.3|7514.3|7508.3|7444.3|7438.3|7154
1646665200000|2022-03-07 15:00:00|7473.8|7467.8|7428.8|7422.8|7480.3|7474.3|7419.8|7413.8|5800
1646668800000|2022-03-07 16:00:00|7427.8|7421.8|7407.8|7401.8|7439.8|7433.8|7399.8|7393.8|5706
1646672400000|2022-03-07 17:00:00|7406.8|7400.8|7410.8|7404.8|7426.8|7420.8|7392.8|7386.8|3107
1646676000000|2022-03-07 18:00:00|7411.8|7405.8|7396.8|7373.4|7422.8|7416.8|7387.8|7373.4|2191
1646679600000|2022-03-07 19:00:00|7396.9|7373.5|7377.5|7354.1|7410.7|7387.3|7374.2|7350.8|0
1646683200000|2022-03-07 20:00:00|7378|7354.6|7370.9|7347.5|7388.4|7365|7360.4|7337|0
1646686800000|2022-03-07 21:00:00|7371.3|7347.9|7344.2|7320.8|7375.1|7351.7|7343.1|7319.7|0
1646690400000|2022-03-07 22:00:00|7344.6|7321.2|7343.1|7319.7|7344.8|7321.4|7341.4|7318|0
1646694000000|2022-03-07 23:00:00|7345.2|7321.8|7343.2|7319.8|7352.8|7329.4|7338|7314.6|0
1646697600000|2022-03-08 00:00:00|7343.5|7320.1|7345|7321.6|7370.1|7346.7|7333.9|7310.5|0
1646701200000|2022-03-08 01:00:00|7345.1|7321.7|7457.2|7451.2|7488.2|7482.2|7345.1|7321.7|18545
1646704800000|2022-03-08 02:00:00|7459.2|7453.2|7333.2|7327.2|7465.2|7459.2|7328.2|7322.2|16931
1646708400000|2022-03-08 03:00:00|7332.2|7326.2|7324.2|7318.2|7353.2|7347.2|7299.2|7293.2|11814
1646712000000|2022-03-08 04:00:00|7339.9|7316.5|7332.5|7309.1|7341.2|7317.8|7325.4|7302|1
1646715600000|2022-03-08 05:00:00|7329.4|7306|7327.2|7321.2|7371.2|7365.2|7300.2|7294.2|14874
1646719200000|2022-03-08 06:00:00|7326.2|7320.2|7249.2|7243.2|7336.2|7330.2|7206.2|7200.2|20642
1646722800000|2022-03-08 07:00:00|7250.2|7244.2|7232.2|7226.2|7265.2|7259.2|7220.2|7214.2|16450
1646726400000|2022-03-08 08:00:00|7231.2|7225.2|7246.1|7222.7|7315.4|7306.2|7225.8|7202.4|23226
1646730000000|2022-03-08 09:00:00|7245.1|7221.7|7303.2|7297.2|7330.2|7324.2|7241.1|7217.7|3871
1646733600000|2022-03-08 10:00:00|7304.2|7298.2|7323.2|7317.2|7326.2|7320.2|7280.7|7274.7|2930
1646737200000|2022-03-08 11:00:00|7322.7|7316.7|7308.2|7302.2|7324.2|7318.2|7287.7|7281.7|3166
1646740800000|2022-03-08 12:00:00|7307.7|7301.7|7329.2|7323.2|7384.7|7378.7|7306.7|7300.7|4815
1646744400000|2022-03-08 13:00:00|7328.7|7322.7|7330.7|7324.7|7344.2|7338.2|7311.7|7305.7|2275
1646748000000|2022-03-08 14:00:00|7330.2|7324.2|7239.7|7233.7|7342.2|7336.2|7236.2|7230.2|8430
1646751600000|2022-03-08 15:00:00|7239.2|7233.2|7273.2|7267.2|7278.2|7272.2|7202.7|7196.7|8642
1646755200000|2022-03-08 16:00:00|7275.2|7269.2|7280.2|7274.2|7290.2|7284.2|7243.2|7237.2|3976
1646758800000|2022-03-08 17:00:00|7282.2|7276.2|7356.2|7350.2|7362.2|7356.2|7273.2|7267.2|4977
1646762400000|2022-03-08 18:00:00|7357.2|7351.2|7290.4|7267|7370.2|7364.2|7289.2|7266.8|3496
1646766000000|2022-03-08 19:00:00|7290.3|7266.9|7298.1|7274.7|7319.4|7296|7266.3|7242.9|0
1646769600000|2022-03-08 20:00:00|7298.2|7274.8|7248.2|7224.8|7325.9|7302.5|7246.6|7223.2|0
1646773200000|2022-03-08 21:00:00|7247.5|7224.1|7228.2|7204.8|7248.2|7224.8|7222.5|7199.1|0
1646776800000|2022-03-08 22:00:00|7228.6|7205.2|7226.9|7203.5|7229.3|7205.9|7225.3|7201.9|0
1646780400000|2022-03-08 23:00:00|7228.8|7205.4|7258.3|7234.9|7260.1|7236.7|7227.8|7204.4|0
1646784000000|2022-03-09 00:00:00|7258.1|7234.7|7267.1|7243.7|7273.2|7249.8|7253.8|7230.4|0
1646787600000|2022-03-09 01:00:00|7267.4|7244|7301.2|7295.2|7349.2|7343.2|7258.2|7244|21169
1646791200000|2022-03-09 02:00:00|7299.2|7293.2|7172.2|7166.2|7315.2|7309.2|7156.2|7150.2|16416
1646794800000|2022-03-09 03:00:00|7170.2|7164.2|7095.2|7089.2|7183.2|7177.2|7075.2|7069.2|18391
1646798400000|2022-03-09 04:00:00|7107.8|7084.4|7126.7|7103.3|7185.4|7162|7107.8|7084.4|0
1646802000000|2022-03-09 05:00:00|7124.1|7100.7|7031.2|7025.2|7124.1|7115.2|6995.2|6989.2|25116
1646805600000|2022-03-09 06:00:00|7030.2|7024.2|7149.2|7143.2|7173.2|7167.2|7016.2|7010.2|25273
1646809200000|2022-03-09 07:00:00|7150.2|7144.2|7198.2|7192.2|7228.2|7222.2|7131.2|7125.2|22412
1646812800000|2022-03-09 08:00:00|7199.2|7193.2|7228.3|7204.9|7236.6|7213.2|7168.8|7162.8|17201
1646816400000|2022-03-09 09:00:00|7228.6|7205.2|7252.8|7246.8|7253.8|7247.8|7191.8|7185.8|3367
1646820000000|2022-03-09 10:00:00|7252.3|7246.3|7226.8|7220.8|7253.3|7247.3|7217.3|7211.3|3965
1646823600000|2022-03-09 11:00:00|7227.3|7221.3|7233.3|7227.3|7249.3|7243.3|7220.3|7214.3|1380
1646827200000|2022-03-09 12:00:00|7233.8|7227.8|7263.8|7257.8|7265.8|7259.8|7228.3|7222.3|1428
1646830800000|2022-03-09 13:00:00|7264.3|7258.3|7266.8|7260.8|7281.3|7275.3|7262.3|7256.3|1996
1646834400000|2022-03-09 14:00:00|7267.3|7261.3|7273.3|7267.3|7302.3|7296.3|7239.8|7233.8|5450
1646838000000|2022-03-09 15:00:00|7273.8|7267.8|7331.8|7325.8|7339.3|7333.3|7273.8|7267.8|5183
1646841600000|2022-03-09 16:00:00|7330.8|7324.8|7333.8|7327.8|7342.8|7336.8|7296.8|7290.8|3543
1646845200000|2022-03-09 17:00:00|7334.8|7328.8|7335.8|7329.8|7351.8|7345.8|7322.8|7316.8|2005
1646848800000|2022-03-09 18:00:00|7333.8|7327.8|7311.8|7288.4|7334.8|7328.8|7308.8|7288.4|1934
1646852400000|2022-03-09 19:00:00|7311.9|7288.5|7332.6|7309.2|7335.4|7312|7311.3|7287.9|0
1646856000000|2022-03-09 20:00:00|7332.9|7309.5|7335.6|7312.2|7354.9|7331.5|7324|7300.6|0
1646859600000|2022-03-09 21:00:00|7334.9|7311.5|7330.1|7306.7|7343.8|7320.4|7323.6|7300.2|0
1646863200000|2022-03-09 22:00:00|7330.2|7306.8|7328.7|7305.3|7330.9|7307.5|7327.2|7303.8|0
1646866800000|2022-03-09 23:00:00|7330.5|7307.1|7326.5|7303.1|7333.1|7309.7|7320.4|7297|0
1646870400000|2022-03-10 00:00:00|7326.8|7303.4|7290.3|7266.9|7329.9|7306.5|7287.4|7264|0
1646874000000|2022-03-10 01:00:00|7290.2|7266.8|7322.8|7316.8|7383.8|7377.8|7289.6|7266.2|27366
1646877600000|2022-03-10 02:00:00|7323.8|7317.8|7325.8|7319.8|7368.8|7362.8|7305.8|7299.8|10660
1646881200000|2022-03-10 03:00:00|7327.8|7321.8|7277.8|7271.8|7339.8|7333.8|7230.8|7224.8|12160
1646884800000|2022-03-10 04:00:00|7286|7262.6|7276.6|7253.2|7289.3|7265.9|7269.2|7245.8|0
1646888400000|2022-03-10 05:00:00|7278.6|7255.2|7230.8|7224.8|7279.1|7269.8|7205.8|7199.8|14173
1646892000000|2022-03-10 06:00:00|7231.8|7225.8|7223.8|7217.8|7249.8|7243.8|7200.8|7194.8|9786
1646895600000|2022-03-10 07:00:00|7222.8|7216.8|7259.8|7253.8|7268.8|7262.8|7203.8|7197.8|14591
1646899200000|2022-03-10 08:00:00|7260.8|7254.8|7214|7190.6|7271.8|7265.8|7214|7190.6|13095
1646902800000|2022-03-10 09:00:00|7215.2|7191.8|7215.8|7209.8|7282.1|7258.8|7211.8|7191.8|2573
1646906400000|2022-03-10 10:00:00|7215.3|7209.3|7177.8|7171.8|7221.3|7215.3|7175.3|7169.3|2811
1646910000000|2022-03-10 11:00:00|7177.3|7171.3|7161.8|7155.8|7184.8|7178.8|7159.8|7153.8|1684
1646913600000|2022-03-10 12:00:00|7163.3|7157.3|7151.3|7145.3|7182.3|7176.3|7150.3|7144.3|1914
1646917200000|2022-03-10 13:00:00|7150.8|7144.8|7163.8|7157.8|7186.8|7180.8|7150.3|7144.3|2356
1646920800000|2022-03-10 14:00:00|7164.3|7158.3|7103.8|7097.8|7169.3|7163.3|7023.3|7017.3|11342
1646924400000|2022-03-10 15:00:00|7105.8|7099.8|7064.8|7058.8|7121.8|7115.8|7048.8|7042.8|8637
1646928000000|2022-03-10 16:00:00|7062.8|7056.8|7084.8|7078.8|7088.8|7082.8|7036.8|7030.8|5067
1646931600000|2022-03-10 17:00:00|7083.8|7077.8|7053.8|7047.8|7088.8|7082.8|7048.8|7042.8|3166
1646935200000|2022-03-10 18:00:00|7052.8|7046.8|7077.7|7054.3|7077.7|7064.8|7042.8|7036.8|1739
1646938800000|2022-03-10 19:00:00|7077.5|7054.1|7101.3|7077.9|7108.2|7084.8|7076.6|7053.2|0
1646942400000|2022-03-10 20:00:00|7101.4|7078|7085|7061.6|7101.9|7078.5|7080.8|7057.4|0
1646946000000|2022-03-10 21:00:00|7085.4|7062|7090.1|7066.7|7096.6|7073.2|7080|7056.6|0
1646949600000|2022-03-10 22:00:00|7090|7066.6|7092.1|7068.7|7093.1|7069.7|7085.8|7062.4|0
1646953200000|2022-03-10 23:00:00|7092.4|7069|7107.5|7084.1|7113.7|7090.3|7091.4|7068|0
1646956800000|2022-03-11 00:00:00|7107.3|7083.9|7091.6|7068.2|7112|7088.6|7079.4|7056|0
1646960400000|2022-03-11 01:00:00|7092.6|7069.2|6963.8|6957.8|7096.9|7073.5|6957.8|6951.8|31452
1646964000000|2022-03-11 02:00:00|6962.8|6956.8|6920.8|6914.8|6994.8|6988.8|6905.8|6899.8|23340
1646967600000|2022-03-11 03:00:00|6921.8|6915.8|6929.8|6923.8|6938.8|6932.8|6866.8|6860.8|23178
1646971200000|2022-03-11 04:00:00|6939.4|6916|6899.1|6875.7|6948.6|6925.2|6898.7|6875.3|0
1646974800000|2022-03-11 05:00:00|6899.5|6876.1|7046.8|7040.8|7086.8|7080.8|6878.8|6872.8|32003
1646978400000|2022-03-11 06:00:00|7047.8|7041.8|7077.8|7071.8|7085.8|7079.8|7017.8|7011.8|18631
1646982000000|2022-03-11 07:00:00|7078.8|7072.8|7081.8|7075.8|7169.8|7163.8|7073.8|7067.8|23930
1646985600000|2022-03-11 08:00:00|7082.8|7076.8|7073.3|7049.9|7091.8|7081.8|7036.8|7029.2|24908
1646989200000|2022-03-11 09:00:00|7073|7049.6|7061.8|7055.8|7101|7085.8|7044.8|7038.8|2212
1646992800000|2022-03-11 10:00:00|7062.3|7056.3|7034.8|7028.8|7076.3|7070.3|7031.3|7025.3|2300
1646996400000|2022-03-11 11:00:00|7034.3|7028.3|7084.3|7078.3|7103.8|7097.8|6998.3|6992.3|6515
1647000000000|2022-03-11 12:00:00|7084.8|7078.8|7088.8|7082.8|7127.8|7121.8|7081.3|7075.3|2256
1647003600000|2022-03-11 13:00:00|7088.3|7082.3|7093.8|7087.8|7112.3|7106.3|7087.3|7081.3|3236
1647007200000|2022-03-11 14:00:00|7094.3|7088.3|6962.3|6956.3|7102.3|7096.3|6946.8|6940.8|6744
1647010800000|2022-03-11 15:00:00|6961.8|6955.8|6921.8|6915.8|6968.8|6962.8|6887.8|6881.8|8193
1647014400000|2022-03-11 16:00:00|6920.8|6914.8|6882.8|6876.8|6929.8|6923.8|6867.8|6861.8|6544
1647018000000|2022-03-11 17:00:00|6881.8|6875.8|6867.8|6861.8|6900.8|6894.8|6858.8|6852.8|2755
1647021600000|2022-03-11 18:00:00|6868.8|6862.8|6861.5|6838.1|6885.8|6879.8|6841.8|6835.8|2478
1647025200000|2022-03-11 19:00:00|6861.3|6837.9|6839.8|6816.4|6873.1|6849.7|6836.4|6813|0
1647028800000|2022-03-11 20:00:00|6839.7|6816.3|6820.9|6797.5|6841.6|6818.2|6808.1|6784.7|0
1647032400000|2022-03-11 21:00:00|6820.4|6797|6820.5|6797.1|6826.9|6803.5|6818|6794.6|0
1647208800000|2022-03-13 22:00:00|6837.3|6813.9|6860.8|6837.4|6861.8|6838.4|6837.3|6813.9|0
1647212400000|2022-03-13 23:00:00|6861.5|6838.1|6874.1|6850.7|6878|6854.6|6856.9|6833.5|0
1647216000000|2022-03-14 00:00:00|6873.9|6850.5|6887|6863.6|6910|6886.6|6870.8|6847.4|0
1647219600000|2022-03-14 01:00:00|6887.2|6863.8|6844.8|6838.8|6928.8|6922.8|6814.8|6808.8|31371
1647223200000|2022-03-14 02:00:00|6841.8|6835.8|6737.8|6731.8|6842.8|6836.8|6722.8|6716.8|24533
1647226800000|2022-03-14 03:00:00|6736.8|6730.8|6703.4|6697.4|6771.8|6765.8|6673.8|6667.8|26133
1647230400000|2022-03-14 04:00:00|6707.7|6684.3|6722|6698.6|6722.8|6699.4|6705|6681.6|0
1647234000000|2022-03-14 05:00:00|6719.6|6696.2|6675.4|6669.4|6747.4|6741.4|6668.4|6662.4|24436
1647237600000|2022-03-14 06:00:00|6674.4|6668.4|6627.4|6621.4|6712.4|6706.4|6614.4|6608.4|29931
1647241200000|2022-03-14 07:00:00|6626.4|6620.4|6553.4|6547.4|6639.4|6633.4|6530.4|6524.4|46376
1647244800000|2022-03-14 08:00:00|6554.4|6548.4|6572.2|6548.8|6615.4|6609.4|6550.4|6530|35499
1647248400000|2022-03-14 09:00:00|6572.7|6549.3|6634.4|6628.4|6636.4|6630.4|6564.4|6547.1|6656
1647252000000|2022-03-14 10:00:00|6634.9|6628.9|6595.9|6589.9|6634.9|6628.9|6583.4|6577.4|3689
1647255600000|2022-03-14 11:00:00|6595.4|6589.4|6571.9|6565.9|6600.4|6594.4|6566.9|6560.9|2278
1647259200000|2022-03-14 12:00:00|6571.4|6565.4|6560.4|6554.4|6602.4|6596.4|6556.4|6550.4|3265
1647262800000|2022-03-14 13:00:00|6559.9|6553.9|6517.4|6511.4|6565.4|6559.4|6446.4|6440.4|13476
1647266400000|2022-03-14 14:00:00|6517.9|6511.9|6541.4|6535.4|6595.4|6589.4|6497.9|6491.9|8643
1647270000000|2022-03-14 15:00:00|6540.9|6534.9|6453.4|6447.4|6546.9|6540.9|6452.4|6446.4|7359
1647273600000|2022-03-14 16:00:00|6452.4|6446.4|6441.4|6435.4|6509.4|6503.4|6440.4|6434.4|9782
1647277200000|2022-03-14 17:00:00|6443.4|6437.4|6390.4|6384.4|6445.4|6439.4|6376.4|6370.4|6380
1647280800000|2022-03-14 18:00:00|6391.4|6385.4|6391.5|6368.1|6404.4|6398.4|6359.4|6353.4|4025
1647284400000|2022-03-14 19:00:00|6391.7|6368.3|6387.8|6364.4|6407.1|6383.7|6377.4|6354|0
1647288000000|2022-03-14 20:00:00|6387.9|6364.5|6410.7|6387.3|6413.8|6390.4|6385.7|6362.3|0
1647291600000|2022-03-14 21:00:00|6410|6386.6|6413.9|6390.5|6414.1|6390.7|6407.5|6384.1|0
1647295200000|2022-03-14 22:00:00|6411.5|6388.1|6418.6|6395.2|6422.6|6399.2|6405.3|6381.9|0
1647298800000|2022-03-14 23:00:00|6418.3|6394.9|6415.2|6391.8|6420.7|6397.3|6413.3|6389.9|0
1647302400000|2022-03-15 00:00:00|6415.1|6391.7|6424|6400.6|6440|6416.6|6414.6|6391.2|0
1647306000000|2022-03-15 01:00:00|6424.3|6400.9|6242.4|6236.4|6427.3|6403.9|6194.4|6188.4|44748
1647309600000|2022-03-15 02:00:00|6241.4|6235.4|6437.4|6431.4|6560.4|6554.4|6240.4|6234.4|47729
1647313200000|2022-03-15 03:00:00|6435.4|6429.4|6373.5|6367.5|6466.4|6460.4|6356.5|6350.5|22145
1647316800000|2022-03-15 04:00:00|6380|6356.6|6384.5|6361.1|6385.4|6362|6376.8|6353.4|0
1647320400000|2022-03-15 05:00:00|6384.2|6360.8|6228.5|6222.5|6386.5|6380.5|6226.5|6220.5|33513
1647324000000|2022-03-15 06:00:00|6227.5|6221.5|6090.5|6084.5|6301.5|6295.5|6082.5|6076.5|38875
1647327600000|2022-03-15 07:00:00|6089.5|6083.5|6135.5|6129.5|6185.5|6179.5|6061.5|6055.5|49297
1647331200000|2022-03-15 08:00:00|6139.5|6133.5|6068.5|6045.1|6179.5|6173.5|6066.4|6043|31562
1647334800000|2022-03-15 09:00:00|6068.3|6044.9|6053.5|6047.5|6150.5|6144.5|6024.5|6018.5|5298
1647338400000|2022-03-15 10:00:00|6054.5|6048.5|6102.5|6096.5|6120|6114|6053|6047|3278
1647342000000|2022-03-15 11:00:00|6103|6097|6129|6123|6141|6135|6094.5|6088.5|3723
1647345600000|2022-03-15 12:00:00|6128.5|6122.5|6173.5|6167.5|6196.5|6190.5|6117|6111|3893
1647349200000|2022-03-15 13:00:00|6174.5|6168.5|6189.5|6183.5|6266|6260|6147.5|6141.5|9916
1647352800000|2022-03-15 14:00:00|6190|6184|6363.5|6357.5|6409|6403|6173|6167|15381
1647356400000|2022-03-15 15:00:00|6363|6357|6316.5|6310.5|6371.5|6365.5|6296.5|6290.5|8631
1647360000000|2022-03-15 16:00:00|6314.5|6308.5|6315.5|6309.5|6349.5|6343.5|6294.5|6288.5|5144
1647363600000|2022-03-15 17:00:00|6316.5|6310.5|6285.5|6279.5|6326.5|6320.5|6266.5|6260.5|3769
1647367200000|2022-03-15 18:00:00|6284.5|6278.5|6330.9|6307.5|6335.5|6329.5|6273.5|6267.5|2965
1647370800000|2022-03-15 19:00:00|6330.8|6307.4|6350.6|6327.2|6364.9|6341.5|6323.9|6300.5|0
1647374400000|2022-03-15 20:00:00|6350.4|6327|6344.3|6320.9|6354.5|6331.1|6342.8|6319.4|0
1647378000000|2022-03-15 21:00:00|6344.4|6321|6346|6322.6|6346.1|6322.7|6343.6|6320.2|0
1647381600000|2022-03-15 22:00:00|6346.1|6322.7|6356.1|6332.7|6356.7|6333.3|6341.2|6317.8|0
1647385200000|2022-03-15 23:00:00|6356.3|6332.9|6361.1|6337.7|6372.7|6349.3|6353.3|6329.9|0
1647388800000|2022-03-16 00:00:00|6360.8|6337.4|6358.3|6334.9|6365.2|6341.8|6349|6325.6|0
1647392400000|2022-03-16 01:00:00|6358.1|6334.7|6368.5|6362.5|6401.5|6395.5|6298.5|6292.5|35278
1647396000000|2022-03-16 02:00:00|6369.5|6363.5|6276.5|6270.5|6381.5|6375.5|6274.5|6268.5|24892
1647399600000|2022-03-16 03:00:00|6275.5|6269.5|6332.5|6326.5|6348.5|6342.5|6222.5|6216.5|23883
1647403200000|2022-03-16 04:00:00|6332|6308.6|6340.2|6316.8|6342.5|6319.1|6330.5|6307.1|0
1647406800000|2022-03-16 05:00:00|6339.5|6316.1|6697.5|6691.5|6874.5|6868.5|6339.5|6316.1|81470
1647410400000|2022-03-16 06:00:00|6695.5|6689.5|6863.5|6857.5|6907.5|6901.5|6695.5|6689.5|51457
1647414000000|2022-03-16 07:00:00|6862.5|6856.5|6888.5|6882.5|6921.5|6915.5|6794.5|6788.5|53202
1647417600000|2022-03-16 08:00:00|6889.5|6883.5|6916|6892.6|6938.5|6932.5|6860.5|6854.5|32819
1647421200000|2022-03-16 09:00:00|6916.1|6892.7|6955.5|6949.5|6994.5|6988.5|6894.5|6888.5|6948
1647424800000|2022-03-16 10:00:00|6956.5|6950.5|6970.5|6964.5|6984|6978|6923.5|6917.5|6665
1647428400000|2022-03-16 11:00:00|6969.5|6963.5|7044.5|7038.5|7044.5|7038.5|6962.5|6956.5|3697
1647432000000|2022-03-16 12:00:00|7045|7039|7028.5|7022.5|7103|7097|7025|7019|5495
1647435600000|2022-03-16 13:00:00|7029.5|7023.5|7090|7084|7095.5|7089.5|6955|6949|11621
1647439200000|2022-03-16 14:00:00|7094|7088|7172.5|7166.5|7210|7204|7044|7038|13140
1647442800000|2022-03-16 15:00:00|7172|7166|7201.5|7195.5|7204|7198|7139|7133|6359
1647446400000|2022-03-16 16:00:00|7202.5|7196.5|7228.5|7222.5|7248.5|7242.5|7189.5|7183.5|7921
1647450000000|2022-03-16 17:00:00|7229.5|7223.5|7248.5|7242.5|7248.5|7242.5|7206.5|7200.5|4589
1647453600000|2022-03-16 18:00:00|7246.5|7240.5|7301.8|7278.4|7302.2|7278.8|7144.5|7138.5|6493
1647457200000|2022-03-16 19:00:00|7302|7278.6|7457.5|7434.1|7467.4|7444|7284.5|7261.1|0
1647460800000|2022-03-16 20:00:00|7457.8|7434.4|7436|7412.6|7464.3|7440.9|7433.8|7410.4|0
1647464400000|2022-03-16 21:00:00|7435.9|7412.5|7432.9|7409.5|7436|7412.6|7429.8|7406.4|0
1647468000000|2022-03-16 22:00:00|7431.1|7407.7|7395.4|7372|7434.2|7410.8|7394.4|7371|0
1647471600000|2022-03-16 23:00:00|7395.7|7372.3|7396.7|7373.3|7408.5|7385.1|7389.1|7365.7|0
1647475200000|2022-03-17 00:00:00|7396.2|7372.8|7360.4|7337|7399.6|7376.2|7354|7330.6|0
1647478800000|2022-03-17 01:00:00|7360.6|7337.2|7167.5|7161.5|7542.5|7536.5|7165.5|7159.5|62752
1647482400000|2022-03-17 02:00:00|7168.5|7162.5|7262.5|7256.5|7287.5|7281.5|7161.5|7155.5|34999
1647486000000|2022-03-17 03:00:00|7260.5|7254.5|7319.5|7313.5|7367.5|7361.5|7245.5|7239.5|21181
1647489600000|2022-03-17 04:00:00|7327.6|7304.2|7360.8|7337.4|7361.3|7337.9|7321.6|7298.2|0
1647493200000|2022-03-17 05:00:00|7359.3|7335.9|7297.5|7291.5|7391.5|7385.5|7282.5|7276.5|26035
1647496800000|2022-03-17 06:00:00|7296.5|7290.5|7296.5|7290.5|7330.5|7324.5|7249.5|7243.5|21364
1647500400000|2022-03-17 07:00:00|7297.5|7291.5|7380.5|7374.5|7399.5|7393.5|7297.5|7291.5|33785
1647504000000|2022-03-17 08:00:00|7381.5|7375.5|7357.7|7334.3|7423.5|7417.5|7351.5|7329.4|30782
1647507600000|2022-03-17 09:00:00|7358.2|7334.8|7323.5|7317.5|7379.5|7373.5|7296.5|7290.5|6496
1647511200000|2022-03-17 10:00:00|7320.5|7314.5|7336.5|7330.5|7339.5|7333.5|7288.5|7282.5|4981
1647514800000|2022-03-17 11:00:00|7337|7331|7337.5|7331.5|7354|7348|7328|7322|3470
1647518400000|2022-03-17 12:00:00|7338|7332|7322.5|7316.5|7346|7340|7310|7304|2317
1647522000000|2022-03-17 13:00:00|7322|7316|7239.5|7233.5|7339.5|7333.5|7173|7167|11681
1647525600000|2022-03-17 14:00:00|7240|7234|7165.5|7159.5|7304.5|7298.5|7163|7157|8624
1647529200000|2022-03-17 15:00:00|7164.5|7158.5|7228.5|7222.5|7235.5|7229.5|7146|7140|5328
1647532800000|2022-03-17 16:00:00|7229.5|7223.5|7274.5|7268.5|7279.5|7273.5|7215.5|7209.5|3399
1647536400000|2022-03-17 17:00:00|7273.5|7267.5|7298.5|7292.5|7309.5|7303.5|7259.5|7253.5|2827
1647540000000|2022-03-17 18:00:00|7297.5|7291.5|7299.6|7276.2|7299.7|7293.5|7257.5|7251.5|1981
1647543600000|2022-03-17 19:00:00|7299.4|7276|7337.4|7314|7337.9|7314.5|7273.4|7250|0
1647547200000|2022-03-17 20:00:00|7336.9|7313.5|7316.6|7293.2|7339.9|7316.5|7303.8|7280.4|0
1647550800000|2022-03-17 21:00:00|7317.4|7294|7318.7|7295.3|7318.9|7295.5|7316.5|7293.1|0
1647554400000|2022-03-17 22:00:00|7320.6|7297.2|7305.9|7282.5|7324.1|7300.7|7304.8|7281.4|0
1647558000000|2022-03-17 23:00:00|7306.3|7282.9|7285.8|7262.4|7307.3|7283.9|7285.5|7262.1|0
1647561600000|2022-03-18 00:00:00|7286.5|7263.1|7256.3|7232.9|7299.2|7275.8|7255|7231.6|0
1647565200000|2022-03-18 01:00:00|7256.5|7233.1|7248.5|7242.5|7291.5|7285.5|7206.5|7200.5|29680
1647568800000|2022-03-18 02:00:00|7246.5|7240.5|7220.5|7214.5|7281.5|7275.5|7201.5|7195.5|15280
1647572400000|2022-03-18 03:00:00|7221.5|7215.5|7177.5|7171.5|7229.5|7223.5|7143.5|7137.5|17328
1647576000000|2022-03-18 04:00:00|7176.3|7152.9|7184.1|7160.7|7188.2|7164.8|7175.7|7152.3|0
1647579600000|2022-03-18 05:00:00|7183.7|7160.3|7374.5|7368.5|7378.5|7372.5|7177.5|7160.3|21421
1647583200000|2022-03-18 06:00:00|7376.5|7370.5|7400.5|7394.5|7463.5|7457.5|7339.5|7333.5|27551
1647586800000|2022-03-18 07:00:00|7399.5|7393.5|7387.5|7381.5|7418.5|7412.5|7331.5|7325.5|25684
1647590400000|2022-03-18 08:00:00|7386.5|7380.5|7371.3|7347.9|7391.5|7385.5|7348.5|7336.7|27615
1647594000000|2022-03-18 09:00:00|7371.5|7348.1|7372.5|7366.5|7376.5|7370.5|7324.5|7318.5|6937
1647597600000|2022-03-18 10:00:00|7373|7367|7363|7357|7393|7387|7354|7348|2068
1647601200000|2022-03-18 11:00:00|7363.5|7357.5|7340.5|7334.5|7364|7358|7332|7326|971
1647604800000|2022-03-18 12:00:00|7341|7335|7324.5|7318.5|7354.5|7348.5|7314|7308|2279
1647608400000|2022-03-18 13:00:00|7324|7318|7451.5|7445.5|7459.5|7453.5|7274.5|7268.5|8625
1647612000000|2022-03-18 14:00:00|7452|7446|7501.5|7495.5|7575.5|7569.5|7442.5|7436.5|9829
1647615600000|2022-03-18 15:00:00|7501|7495|7559.5|7553.5|7568.5|7562.5|7478.5|7472.5|5917
1647619200000|2022-03-18 16:00:00|7560.5|7554.5|7677.5|7671.5|7699.5|7693.5|7550.5|7544.5|8057
1647622800000|2022-03-18 17:00:00|7679.5|7673.5|7685.5|7679.5|7696.5|7690.5|7659.5|7653.5|3016
1647626400000|2022-03-18 18:00:00|7684.5|7678.5|7671.3|7647.9|7692.5|7686.5|7632.5|7626.5|2793
1647630000000|2022-03-18 19:00:00|7670.6|7647.2|7665.2|7641.8|7691.2|7667.8|7650.6|7627.2|0
1647633600000|2022-03-18 20:00:00|7665.3|7641.9|7672|7648.6|7676.7|7653.3|7663.5|7640.1|0
1647813600000|2022-03-20 22:00:00|7662.6|7639.2|7635.2|7611.8|7662.7|7639.3|7634.2|7610.8|0
1647817200000|2022-03-20 23:00:00|7634.5|7611.1|7639.3|7615.9|7644.2|7620.8|7632.3|7608.9|0
1647820800000|2022-03-21 00:00:00|7639.5|7616.1|7627.4|7604|7640.4|7617|7615.7|7592.3|0
1647824400000|2022-03-21 01:00:00|7627.9|7604.5|7363.5|7357.5|7635.9|7612.5|7336.5|7330.5|36640
1647828000000|2022-03-21 02:00:00|7362.5|7356.5|7384.8|7378.8|7435.5|7429.5|7349.5|7343.5|16924
1647831600000|2022-03-21 03:00:00|7383.8|7377.8|7341.8|7335.8|7397.8|7391.8|7321.8|7315.8|9941
1647835200000|2022-03-21 04:00:00|7353.7|7330.3|7355.6|7332.2|7385.8|7362.4|7351.2|7327.8|1
1647838800000|2022-03-21 05:00:00|7354.7|7331.3|7243.8|7237.8|7354.7|7342.8|7203.8|7197.8|27429
1647842400000|2022-03-21 06:00:00|7242.8|7236.8|7262.8|7256.8|7288.8|7282.8|7240.8|7234.8|13377
1647846000000|2022-03-21 07:00:00|7263.8|7257.8|7248.8|7242.8|7267.8|7261.8|7198.8|7192.8|18185
1647849600000|2022-03-21 08:00:00|7247.8|7241.8|7271.5|7248.1|7288.6|7276.8|7242.8|7236.8|12288
1647853200000|2022-03-21 09:00:00|7272.4|7249|7295.8|7289.8|7307.8|7301.8|7251.3|7227.9|3305
1647856800000|2022-03-21 10:00:00|7295.3|7289.3|7293.3|7287.3|7300.3|7294.3|7282.3|7276.3|1835
1647860400000|2022-03-21 11:00:00|7294.3|7288.3|7337.8|7331.8|7347.3|7341.3|7293.8|7287.8|2554
1647864000000|2022-03-21 12:00:00|7338.3|7332.3|7362.8|7356.8|7366.3|7360.3|7333.3|7327.3|1712
1647867600000|2022-03-21 13:00:00|7362.3|7356.3|7323.3|7317.3|7408.3|7402.3|7297.8|7291.8|7451
1647871200000|2022-03-21 14:00:00|7323.8|7317.8|7297.8|7291.8|7332.3|7326.3|7230.3|7224.3|8910
1647874800000|2022-03-21 15:00:00|7298.8|7292.8|7333.8|7327.8|7348.8|7342.8|7265.3|7259.3|4892
1647878400000|2022-03-21 16:00:00|7334.8|7328.8|7291.8|7285.8|7341.8|7335.8|7274.8|7268.8|4697
1647882000000|2022-03-21 17:00:00|7292.8|7286.8|7311.8|7305.8|7320.8|7314.8|7273.8|7267.8|2943
1647885600000|2022-03-21 18:00:00|7310.8|7304.8|7323.8|7300.4|7365.8|7359.8|7301.8|7295.8|2972
1647889200000|2022-03-21 19:00:00|7323.1|7299.7|7349.1|7325.7|7349.1|7325.7|7315.9|7292.5|0
1647892800000|2022-03-21 20:00:00|7348.2|7324.8|7350|7326.6|7354.1|7330.7|7346.7|7323.3|0
1647896400000|2022-03-21 21:00:00|7349.5|7326.1|7348.5|7325.1|7350.5|7327.1|7347.2|7323.8|0
1647900000000|2022-03-21 22:00:00|7347.5|7324.1|7341.3|7317.9|7348.4|7325|7340.6|7317.2|0
1647903600000|2022-03-21 23:00:00|7341.1|7317.7|7335.8|7312.4|7341.9|7318.5|7335.4|7312|0
1647907200000|2022-03-22 00:00:00|7335.2|7311.8|7322.2|7298.8|7342|7318.6|7320.7|7297.3|0
1647910800000|2022-03-22 01:00:00|7322.7|7299.3|7313.8|7307.8|7355.8|7349.8|7273.8|7267.8|25501
1647914400000|2022-03-22 02:00:00|7315.8|7309.8|7349.8|7343.8|7360.8|7354.8|7294.8|7288.8|14285
1647918000000|2022-03-22 03:00:00|7350.8|7344.8|7355.8|7349.8|7368.8|7362.8|7316.8|7310.8|7322
1647921600000|2022-03-22 04:00:00|7365.4|7342|7356.6|7333.2|7368.5|7345.1|7351|7327.6|0
1647925200000|2022-03-22 05:00:00|7356.4|7333|7419|7413|7474|7468|7325.8|7319.8|21443
1647928800000|2022-03-22 06:00:00|7420|7414|7434|7428|7465|7459|7405|7399|11652
1647932400000|2022-03-22 07:00:00|7433|7427|7541|7535|7557|7551|7418|7412|21030
1647936000000|2022-03-22 08:00:00|7540|7534|7550|7526.6|7566.5|7553|7519|7513|18728
1647939600000|2022-03-22 09:00:00|7549.8|7526.4|7558|7552|7569.6|7558|7548|7526.4|2121
1647943200000|2022-03-22 10:00:00|7558.5|7552.5|7562|7556|7574.5|7568.5|7539.5|7533.5|1864
1647946800000|2022-03-22 11:00:00|7561.5|7555.5|7556|7550|7564.5|7558.5|7543.5|7537.5|1263
1647950400000|2022-03-22 12:00:00|7556.5|7550.5|7572|7566|7573.5|7567.5|7551.5|7545.5|1254
1647954000000|2022-03-22 13:00:00|7572.5|7566.5|7597|7591|7631.5|7625.5|7555.5|7549.5|10011
1647957600000|2022-03-22 14:00:00|7598|7592|7667|7661|7679|7673|7597.5|7591.5|6835
1647961200000|2022-03-22 15:00:00|7667.5|7661.5|7630|7624|7669|7663|7626.5|7620.5|4073
1647964800000|2022-03-22 16:00:00|7631|7625|7611|7605|7642|7636|7592|7586|3856
1647968400000|2022-03-22 17:00:00|7609|7603|7620|7614|7631|7625|7605|7599|1910
1647972000000|2022-03-22 18:00:00|7622|7616|7616.8|7593.4|7629|7623|7588|7582|2029
1647975600000|2022-03-22 19:00:00|7616.1|7592.7|7606.2|7582.8|7621|7597.6|7593|7569.6|0
1647979200000|2022-03-22 20:00:00|7605.7|7582.3|7608|7584.6|7612.6|7589.2|7604|7580.6|0
1647982800000|2022-03-22 21:00:00|7608.1|7584.7|7606.2|7582.8|7608.1|7584.7|7605.3|7581.9|0
1647986400000|2022-03-22 22:00:00|7606|7582.6|7612.3|7588.9|7617|7593.6|7598.6|7575.2|0
1647990000000|2022-03-22 23:00:00|7612.4|7589|7615.5|7592.1|7616.5|7593.1|7611.8|7588.4|0
1647993600000|2022-03-23 00:00:00|7614.8|7591.4|7614.1|7590.7|7619.5|7596.1|7603.8|7580.4|0
1647997200000|2022-03-23 01:00:00|7614.3|7590.9|7661|7655|7671|7665|7578|7572|25987
1648000800000|2022-03-23 02:00:00|7663|7657|7719|7713|7743|7737|7650|7644|24881
1648004400000|2022-03-23 03:00:00|7722|7716|7675|7669|7757|7751|7639|7633|14581
1648008000000|2022-03-23 04:00:00|7679.4|7656|7683.8|7660.4|7684|7660.6|7676.3|7652.9|0
1648011600000|2022-03-23 05:00:00|7683.6|7660.2|7664|7658|7701|7695|7633|7627|22504
1648015200000|2022-03-23 06:00:00|7665|7659|7674|7668|7701|7695|7641|7635|12918
1648018800000|2022-03-23 07:00:00|7675|7669|7646|7640|7682|7676|7597|7591|17428
1648022400000|2022-03-23 08:00:00|7647|7641|7631.1|7607.7|7652|7646|7606|7600|12453
1648026000000|2022-03-23 09:00:00|7631.2|7607.8|7537|7531|7634.9|7611.5|7524|7518|3736
1648029600000|2022-03-23 10:00:00|7538.5|7532.5|7525|7519|7556.5|7550.5|7515.5|7509.5|2411
1648033200000|2022-03-23 11:00:00|7525.5|7519.5|7509|7503|7531.5|7525.5|7489.5|7483.5|1505
1648036800000|2022-03-23 12:00:00|7508.5|7502.5|7517|7511|7531.5|7525.5|7498.5|7492.5|1786
1648040400000|2022-03-23 13:00:00|7517.5|7511.5|7509|7503|7530.5|7524.5|7451|7445|6893
1648044000000|2022-03-23 14:00:00|7508.5|7502.5|7595|7589|7597|7591|7495|7489|5365
1648047600000|2022-03-23 15:00:00|7595.5|7589.5|7672|7666|7693.5|7687.5|7587|7581|7788
1648051200000|2022-03-23 16:00:00|7669|7663|7632|7626|7678|7672|7609|7603|4948
1648054800000|2022-03-23 17:00:00|7631|7625|7581|7575|7641|7635|7561|7555|3210
1648058400000|2022-03-23 18:00:00|7579|7573|7592.3|7568.9|7602|7596|7555|7549|3060
1648062000000|2022-03-23 19:00:00|7592.4|7569|7572.6|7549.2|7601.2|7577.8|7565.3|7541.9|0
1648065600000|2022-03-23 20:00:00|7572.7|7549.3|7575.4|7552|7577.7|7554.3|7568.9|7545.5|0
1648069200000|2022-03-23 21:00:00|7575.2|7551.8|7572.9|7549.5|7575.3|7551.9|7571.6|7548.2|0
1648072800000|2022-03-23 22:00:00|7574.5|7551.1|7577.1|7553.7|7578.8|7555.4|7571.3|7547.9|0
1648076400000|2022-03-23 23:00:00|7576.9|7553.5|7579.6|7556.2|7582|7558.6|7575.7|7552.3|0
1648080000000|2022-03-24 00:00:00|7579.9|7556.5|7577.2|7553.8|7587.9|7564.5|7569.2|7545.8|0
1648083600000|2022-03-24 01:00:00|7577.1|7553.7|7613|7607|7657|7651|7549|7543|23642
1648087200000|2022-03-24 02:00:00|7612|7606|7630|7624|7648|7642|7539|7533|20748
1648090800000|2022-03-24 03:00:00|7631|7625|7658|7652|7660|7654|7603|7597|16179
1648094400000|2022-03-24 04:00:00|7661.9|7638.5|7660.8|7637.4|7667.6|7644.2|7659.9|7636.5|0
1648098000000|2022-03-24 05:00:00|7662|7656|7604|7598|7674|7668|7595|7589|15618
1648101600000|2022-03-24 06:00:00|7605|7599|7548|7542|7622|7616|7545|7539|12821
1648105200000|2022-03-24 07:00:00|7549|7543|7521|7515|7574|7568|7508|7502|18638
1648108800000|2022-03-24 08:00:00|7520|7514|7540.4|7517|7553.6|7534|7505|7499|14336
1648112400000|2022-03-24 09:00:00|7540.6|7517.2|7513|7507|7549.8|7532|7513|7507|1606
1648116000000|2022-03-24 10:00:00|7514|7508|7504|7498|7514|7508|7488.5|7482.5|1514
1648119600000|2022-03-24 11:00:00|7503.5|7497.5|7514|7508|7538|7532|7503|7497|2473
1648123200000|2022-03-24 12:00:00|7515|7509|7507.5|7501.5|7526.5|7520.5|7495|7489|1388
1648126800000|2022-03-24 13:00:00|7507|7501|7442.5|7436.5|7520.5|7514.5|7428|7422|8197
1648130400000|2022-03-24 14:00:00|7443|7437|7416|7410|7463.5|7457.5|7402|7396|7263
1648134000000|2022-03-24 15:00:00|7415.5|7409.5|7479|7473|7494.5|7488.5|7408.5|7402.5|5297
1648137600000|2022-03-24 16:00:00|7478|7472|7477|7471|7496|7490|7458|7452|3930
1648141200000|2022-03-24 17:00:00|7475|7469|7457|7451|7478|7472|7447|7441|2755
1648144800000|2022-03-24 18:00:00|7456|7450|7472.8|7449.4|7472.9|7464|7447|7441|2198
1648148400000|2022-03-24 19:00:00|7472.6|7449.2|7502.8|7479.4|7506.6|7483.2|7465.8|7442.4|1
1648152000000|2022-03-24 20:00:00|7503.1|7479.7|7505.2|7481.8|7508|7484.6|7497.3|7473.9|0
1648155600000|2022-03-24 21:00:00|7505.1|7481.7|7513.4|7490|7514.2|7490.8|7504.2|7480.8|0
1648159200000|2022-03-24 22:00:00|7513.9|7490.5|7508.4|7485|7515.6|7492.2|7508.1|7484.7|0
1648162800000|2022-03-24 23:00:00|7508.1|7484.7|7517|7493.6|7519|7495.6|7505.8|7482.4|0
1648166400000|2022-03-25 00:00:00|7517.6|7494.2|7513.4|7490|7520.3|7496.9|7511.4|7488|0
1648170000000|2022-03-25 01:00:00|7513.2|7489.8|7509|7503|7538|7532|7409|7403|23668
1648173600000|2022-03-25 02:00:00|7508|7502|7490|7484|7518|7512|7459|7453|20944
1648177200000|2022-03-25 03:00:00|7488|7482|7384|7378|7494|7488|7342|7336|46109
1648180800000|2022-03-25 04:00:00|7391.3|7367.9|7414.3|7390.9|7415|7391.6|7390|7366.6|0
1648184400000|2022-03-25 05:00:00|7410.6|7387.2|7318|7312|7410.6|7395|7256|7250|46092
1648188000000|2022-03-25 06:00:00|7320|7314|7278|7272|7334|7328|7261|7255|19852
1648191600000|2022-03-25 07:00:00|7277|7271|7290|7284|7291|7285|7242|7236|27648
1648195200000|2022-03-25 08:00:00|7291|7285|7283|7259.6|7294|7288|7237|7231|45279
1648198800000|2022-03-25 09:00:00|7283.1|7259.7|7312|7306|7316|7310|7271.2|7247.8|3518
1648202400000|2022-03-25 10:00:00|7313|7307|7324|7318|7329|7323|7305.5|7299.5|1691
1648206000000|2022-03-25 11:00:00|7325|7319|7346|7340|7347.5|7341.5|7323|7317|1904
1648209600000|2022-03-25 12:00:00|7346.5|7340.5|7342.5|7336.5|7352|7346|7328.5|7322.5|4134
1648213200000|2022-03-25 13:00:00|7342|7336|7344.5|7338.5|7361|7355|7291|7285|5751
1648216800000|2022-03-25 14:00:00|7344|7338|7352|7346|7362.5|7356.5|7319.5|7313.5|3985
1648220400000|2022-03-25 15:00:00|7353|7347|7319|7313|7355|7349|7296.5|7290.5|4537
1648224000000|2022-03-25 16:00:00|7321|7315|7347|7341|7352|7346|7311|7305|7190
1648227600000|2022-03-25 17:00:00|7350|7344|7369|7363|7371|7365|7347|7341|2555
1648231200000|2022-03-25 18:00:00|7371|7365|7377.2|7353.8|7388|7382|7365|7353.8|2373
1648234800000|2022-03-25 19:00:00|7377.3|7353.9|7373.1|7349.7|7379.2|7355.8|7346.9|7323.5|0
1648238400000|2022-03-25 20:00:00|7372.6|7349.2|7370|7346.6|7374.6|7351.2|7368.1|7344.7|0
1648418400000|2022-03-27 22:00:00|7369.5|7346.1|7358.4|7335|7375|7351.6|7356.7|7333.3|0
1648422000000|2022-03-27 23:00:00|7358.7|7335.3|7349|7325.6|7363.4|7340|7349|7325.6|0
1648425600000|2022-03-28 00:00:00|7348.7|7325.3|7334.4|7311|7350.9|7327.5|7333.1|7309.7|0
1648429200000|2022-03-28 01:00:00|7334.3|7310.9|7244|7238|7337.8|7324|7198|7192|51079
1648432800000|2022-03-28 02:00:00|7246|7240|7412.6|7406.6|7439.6|7433.6|7246|7240|42020
1648436400000|2022-03-28 03:00:00|7413.6|7407.6|7414.6|7408.6|7462.6|7456.6|7370.6|7364.6|27959
1648440000000|2022-03-28 04:00:00|7422.8|7399.4|7422.5|7399.1|7424.2|7400.8|7414.7|7391.3|0
1648443600000|2022-03-28 05:00:00|7422|7398.6|7386.6|7380.6|7432.6|7426.6|7371.6|7365.6|18485
1648447200000|2022-03-28 06:00:00|7385.6|7379.6|7364.6|7358.6|7399.6|7393.6|7341.6|7335.6|22032
1648450800000|2022-03-28 07:00:00|7363.6|7357.6|7395.6|7389.6|7414.6|7408.6|7363.6|7357.6|29745
1648454400000|2022-03-28 08:00:00|7394.6|7388.6|7452.8|7429.4|7453.1|7429.7|7388.6|7382.6|66087
1648458000000|2022-03-28 09:00:00|7452.7|7429.3|7443.6|7437.6|7468.6|7462.6|7416.6|7410.5|15455
1648461600000|2022-03-28 10:00:00|7443.1|7437.1|7444.1|7438.1|7448.1|7442.1|7435.1|7429.1|3033
1648465200000|2022-03-28 11:00:00|7444.6|7438.6|7447.6|7441.6|7467.6|7461.6|7444.6|7438.6|1216
1648468800000|2022-03-28 12:00:00|7447.1|7441.1|7427.6|7421.6|7449.1|7443.1|7425.6|7419.6|2909
1648472400000|2022-03-28 13:00:00|7428.1|7422.1|7466.6|7460.6|7493.1|7487.1|7413.6|7407.6|5013
1648476000000|2022-03-28 14:00:00|7467.6|7461.6|7434.1|7428.1|7468.1|7462.1|7408.6|7402.6|4890
1648479600000|2022-03-28 15:00:00|7433.6|7427.6|7393.6|7387.6|7437.1|7431.1|7393.6|7387.6|7596
1648483200000|2022-03-28 16:00:00|7394.6|7388.6|7428.6|7422.6|7431.6|7425.6|7391.6|7385.6|2713
1648486800000|2022-03-28 17:00:00|7432.6|7426.6|7440.6|7434.6|7454.6|7448.6|7428.6|7422.6|1263
1648490400000|2022-03-28 18:00:00|7442.6|7436.6|7476.1|7452.7|7476.1|7458.6|7429.6|7423.6|1356
1648494000000|2022-03-28 19:00:00|7476.2|7452.8|7491.2|7467.8|7491.2|7467.8|7465.4|7442|0
1648497600000|2022-03-28 20:00:00|7490.5|7467.1|7491.8|7468.4|7495|7471.6|7489.2|7465.8|0
1648501200000|2022-03-28 21:00:00|7491.9|7468.5|7491.4|7468|7491.9|7468.5|7490.4|7467|0
1648504800000|2022-03-28 22:00:00|7491.1|7467.7|7495.4|7472|7495.7|7472.3|7484.2|7460.8|0
1648508400000|2022-03-28 23:00:00|7495.5|7472.1|7494.6|7471.2|7499.5|7476.1|7493.4|7470|0
1648512000000|2022-03-29 00:00:00|7494.9|7471.5|7493.9|7470.5|7500.1|7476.7|7490.7|7467.3|0
1648515600000|2022-03-29 01:00:00|7493.8|7470.4|7509.7|7503.7|7510.7|7504.7|7412.7|7406.7|22029
1648519200000|2022-03-29 02:00:00|7512.7|7506.7|7473.7|7467.7|7516.7|7510.7|7425.7|7419.7|21482
1648522800000|2022-03-29 03:00:00|7474.7|7468.7|7444.7|7438.7|7496.7|7490.7|7440.7|7434.7|11749
1648526400000|2022-03-29 04:00:00|7458.5|7435.1|7463.6|7440.2|7463.7|7440.3|7458.2|7434.8|0
1648530000000|2022-03-29 05:00:00|7463.7|7440.3|7498.7|7492.7|7498.7|7492.7|7437.7|7431.7|36966
1648533600000|2022-03-29 06:00:00|7499.7|7493.7|7491.7|7485.7|7503.7|7497.7|7458.7|7452.7|14866
1648537200000|2022-03-29 07:00:00|7492.7|7486.7|7503.7|7497.7|7507.7|7501.7|7477.7|7471.7|15549
1648540800000|2022-03-29 08:00:00|7502.7|7496.7|7519.6|7496.2|7528.6|7509.7|7496.7|7490.7|35933
1648544400000|2022-03-29 09:00:00|7519.8|7496.4|7549.7|7543.7|7564.7|7558.7|7518.1|7494.7|1952
1648548000000|2022-03-29 10:00:00|7549.2|7543.2|7548.2|7542.2|7555.2|7549.2|7533.2|7527.2|1439
1648551600000|2022-03-29 11:00:00|7548.7|7542.7|7565.2|7559.2|7571.2|7565.2|7537.7|7531.7|1212
1648555200000|2022-03-29 12:00:00|7564.7|7558.7|7618.7|7612.7|7622.7|7616.7|7563.2|7557.2|3171
1648558800000|2022-03-29 13:00:00|7619.2|7613.2|7653.7|7647.7|7694.7|7688.7|7614.2|7608.2|5753
1648562400000|2022-03-29 14:00:00|7654.2|7648.2|7647.2|7641.2|7668.2|7662.2|7622.2|7616.2|4718
1648566000000|2022-03-29 15:00:00|7647.7|7641.7|7627.7|7621.7|7655.7|7649.7|7627.2|7621.2|2584
1648569600000|2022-03-29 16:00:00|7628.7|7622.7|7622.7|7616.7|7628.7|7622.7|7604.7|7598.7|1607
1648573200000|2022-03-29 17:00:00|7620.7|7614.7|7629.7|7623.7|7635.7|7629.7|7607.7|7601.7|1279
1648576800000|2022-03-29 18:00:00|7630.7|7624.7|7640.9|7617.5|7646.7|7640.7|7623.7|7617.5|1235
1648580400000|2022-03-29 19:00:00|7640.2|7616.8|7654.7|7631.3|7654.7|7631.3|7636.5|7613.1|0
1648584000000|2022-03-29 20:00:00|7654.4|7631|7646.5|7623.1|7654.7|7631.3|7644.8|7621.4|0
1648587600000|2022-03-29 21:00:00|7646.6|7623.2|7645.5|7622.1|7646.6|7623.2|7643.7|7620.3|0
1648591200000|2022-03-29 22:00:00|7646.2|7622.8|7645.4|7622|7648.4|7625|7641.1|7617.7|0
1648594800000|2022-03-29 23:00:00|7645.1|7621.7|7645.3|7621.9|7648.2|7624.8|7644.2|7620.8|0
1648598400000|2022-03-30 00:00:00|7645|7621.6|7639.8|7616.4|7647.8|7624.4|7636.8|7613.4|0
1648602000000|2022-03-30 01:00:00|7639.6|7616.2|7604.7|7598.7|7658.7|7652.7|7581.7|7575.7|26759
1648605600000|2022-03-30 02:00:00|7608.7|7602.7|7534|7528|7642.7|7636.7|7530|7524|16112
1648609200000|2022-03-30 03:00:00|7535|7529|7586|7580|7607|7601|7535|7529|8351
1648612800000|2022-03-30 04:00:00|7591.7|7568.3|7585.5|7562.1|7595.1|7571.7|7575.7|7552.3|0
1648616400000|2022-03-30 05:00:00|7582|7576|7604|7598|7622|7616|7577|7571|12492
1648620000000|2022-03-30 06:00:00|7605|7599|7655|7649|7665|7659|7590|7584|17179
1648623600000|2022-03-30 07:00:00|7656|7650|7613|7607|7668|7662|7599|7593|21479
1648627200000|2022-03-30 08:00:00|7614|7608|7600.5|7577.1|7615|7609|7584|7560.6|11762
1648630800000|2022-03-30 09:00:00|7600.7|7577.3|7609|7603|7616|7610|7587|7576.4|1275
1648634400000|2022-03-30 10:00:00|7609.5|7603.5|7602.5|7596.5|7610.5|7604.5|7584|7578|1241
1648638000000|2022-03-30 11:00:00|7603|7597|7599.5|7593.5|7610.5|7604.5|7592.5|7586.5|816
1648641600000|2022-03-30 12:00:00|7600|7594|7598|7592|7603.5|7597.5|7580.5|7574.5|936
1648645200000|2022-03-30 13:00:00|7597.5|7591.5|7666|7660|7668.5|7662.5|7576.5|7570.5|4248
1648648800000|2022-03-30 14:00:00|7666.5|7660.5|7663|7657|7691.5|7685.5|7658|7652|3832
1648652400000|2022-03-30 15:00:00|7662.5|7656.5|7669|7663|7671.5|7665.5|7643.5|7637.5|2408
1648656000000|2022-03-30 16:00:00|7668|7662|7651|7645|7673|7667|7650|7644|1530
1648659600000|2022-03-30 17:00:00|7650|7644|7614|7608|7651|7645|7612|7606|1371
1648663200000|2022-03-30 18:00:00|7613|7607|7612.7|7589.3|7625|7619|7595|7589|979
1648666800000|2022-03-30 19:00:00|7612.9|7589.5|7617.1|7593.7|7620.3|7596.9|7592.5|7569.1|0
1648670400000|2022-03-30 20:00:00|7617.4|7594|7624|7600.6|7626.2|7602.8|7615.1|7591.7|0
1648674000000|2022-03-30 21:00:00|7624.1|7600.7|7623.1|7599.7|7624.6|7601.2|7622.5|7599.1|0
1648677600000|2022-03-30 22:00:00|7620|7596.6|7621.8|7598.4|7623.9|7600.5|7620|7596.6|0
1648681200000|2022-03-30 23:00:00|7622.1|7598.7|7618.6|7595.2|7623.1|7599.7|7616.3|7592.9|0
1648684800000|2022-03-31 00:00:00|7618.9|7595.5|7644.4|7621|7645.6|7622.2|7617.9|7594.5|0
1648688400000|2022-03-31 01:00:00|7644.3|7620.9|7534.3|7528.3|7645.9|7625.3|7523.3|7517.3|16321
1648692000000|2022-03-31 02:00:00|7532.3|7526.3|7548.3|7542.3|7585.3|7579.3|7487.3|7481.3|16205
1648695600000|2022-03-31 03:00:00|7547.3|7541.3|7556.3|7550.3|7577.3|7571.3|7544.3|7538.3|10631
1648699200000|2022-03-31 04:00:00|7572|7548.6|7574.5|7551.1|7575.4|7552|7569.9|7546.5|0
1648702800000|2022-03-31 05:00:00|7573.9|7550.5|7510.3|7504.3|7574.4|7562.3|7506.3|7500.3|11278
1648706400000|2022-03-31 06:00:00|7509.3|7503.3|7541.3|7535.3|7545.3|7539.3|7507.3|7501.3|15420
1648710000000|2022-03-31 07:00:00|7542.3|7536.3|7545.3|7539.3|7580.3|7574.3|7540.3|7534.3|14969
1648713600000|2022-03-31 08:00:00|7546.3|7540.3|7529|7505.6|7546.3|7540.3|7509.3|7496.8|14578
1648717200000|2022-03-31 09:00:00|7528.8|7505.4|7516.3|7510.3|7531.3|7524.3|7500.3|7494.3|865
1648720800000|2022-03-31 10:00:00|7514.8|7508.8|7503.3|7497.3|7521.3|7515.3|7502.8|7496.8|1087
1648724400000|2022-03-31 11:00:00|7502.8|7496.8|7506.3|7500.3|7508.3|7502.3|7488.8|7482.8|1266
1648728000000|2022-03-31 12:00:00|7505.8|7499.8|7519.3|7513.3|7520.8|7514.8|7505.8|7499.8|508
1648731600000|2022-03-31 13:00:00|7519.8|7513.8|7443.3|7437.3|7525.3|7519.3|7432.3|7426.3|6905
1648735200000|2022-03-31 14:00:00|7442.8|7436.8|7462.3|7456.3|7470.8|7464.8|7418.8|7412.8|4225
1648738800000|2022-03-31 15:00:00|7462.8|7456.8|7444.3|7438.3|7466.8|7460.8|7436.3|7430.3|2948
1648742400000|2022-03-31 16:00:00|7445.3|7439.3|7433.3|7427.3|7450.3|7444.3|7428.3|7422.3|1703
1648746000000|2022-03-31 17:00:00|7434.3|7428.3|7434.3|7428.3|7444.3|7438.3|7425.3|7419.3|1012
1648749600000|2022-03-31 18:00:00|7433.3|7427.3|7441.4|7418|7441.5|7431.3|7421.3|7415.3|1590
1648753200000|2022-03-31 19:00:00|7441.5|7418.1|7377.8|7354.4|7455.6|7432.2|7377.8|7354.4|0
1648756800000|2022-03-31 20:00:00|7378.4|7355|7396.4|7373|7400|7376.6|7378.4|7355|0
1648760400000|2022-03-31 21:00:00|7396|7372.6|7395.3|7371.9|7396.6|7373.2|7391.8|7368.4|0
1648764000000|2022-03-31 22:00:00|7395.5|7372.1|7399|7375.6|7400.8|7377.4|7391.8|7368.4|0
1648767600000|2022-03-31 23:00:00|7399.3|7375.9|7399.9|7376.5|7403.5|7380.1|7398|7374.6|0
1648771200000|2022-04-01 00:00:00|7400.3|7376.9|7406.3|7382.9|7406.4|7383|7392|7368.6|0
1648774800000|2022-04-01 01:00:00|7406.4|7383|7395.3|7389.3|7406.6|7400.3|7350.3|7344.3|21702
1648778400000|2022-04-01 02:00:00|7396.3|7390.3|7457.3|7451.3|7469.3|7463.3|7391.3|7385.3|15482
1648782000000|2022-04-01 03:00:00|7458.3|7452.3|7468.3|7462.3|7504.3|7498.3|7451.3|7445.3|8185
1648785600000|2022-04-01 04:00:00|7474|7450.6|7470.8|7447.4|7474.7|7451.3|7469.2|7445.8|0
1648789200000|2022-04-01 05:00:00|7470.9|7447.5|7440.3|7434.3|7473.3|7467.3|7424.3|7418.3|7465
1648792800000|2022-04-01 06:00:00|7439.3|7433.3|7512.3|7506.3|7530.3|7524.3|7429.3|7423.3|10019
1648796400000|2022-04-01 07:00:00|7511.3|7505.3|7521.3|7515.3|7537.3|7531.3|7480.3|7474.3|12260
1648800000000|2022-04-01 08:00:00|7522.3|7516.3|7539.5|7516.1|7543.9|7536.3|7516.3|7506.7|10572
1648803600000|2022-04-01 09:00:00|7539.3|7515.9|7656.3|7650.3|7668.3|7662.3|7514.3|7507.8|6422
1648807200000|2022-04-01 10:00:00|7657.3|7651.3|7669.8|7663.8|7677.3|7671.3|7651.8|7645.8|2546
1648810800000|2022-04-01 11:00:00|7670.3|7664.3|7680.3|7674.3|7697.8|7691.8|7665.3|7659.3|2240
1648814400000|2022-04-01 12:00:00|7681.3|7675.3|7675.8|7669.8|7690.3|7684.3|7669.8|7663.8|2106
1648818000000|2022-04-01 13:00:00|7675.3|7669.3|7669.8|7663.8|7718.3|7712.3|7638.3|7632.3|7652
1648821600000|2022-04-01 14:00:00|7669.3|7663.3|7645.8|7639.8|7681.8|7675.8|7617.3|7611.3|4653
1648825200000|2022-04-01 15:00:00|7645.3|7639.3|7586.3|7580.3|7648.8|7642.8|7583.8|7577.8|3037
1648828800000|2022-04-01 16:00:00|7588.3|7582.3|7573.3|7567.3|7590.3|7584.3|7563.3|7557.3|1942
1648832400000|2022-04-01 17:00:00|7572.3|7566.3|7572.3|7566.3|7582.3|7576.3|7555.3|7549.3|1056
1648836000000|2022-04-01 18:00:00|7570.3|7564.3|7606.1|7582.7|7612.3|7606.3|7567.3|7561.3|1261
1648839600000|2022-04-01 19:00:00|7606|7582.6|7608.2|7584.8|7617.1|7593.7|7589.5|7566.1|0
1648843200000|2022-04-01 20:00:00|7607.2|7583.8|7607.2|7583.8|7609.9|7586.5|7598.5|7575.1|0
1649023200000|2022-04-03 22:00:00|7607.7|7584.3|7616.4|7593|7620.3|7596.9|7605.8|7582.4|0
1649026800000|2022-04-03 23:00:00|7616.2|7592.8|7611.5|7588.1|7620.2|7596.8|7608.9|7585.5|0
1649030400000|2022-04-04 00:00:00|7611.8|7588.4|7612.7|7589.3|7613.2|7589.8|7600|7576.6|0
1649034000000|2022-04-04 01:00:00|7612.8|7589.4|7618.3|7612.3|7654.3|7648.3|7594.3|7585.4|14125
1649037600000|2022-04-04 02:00:00|7617.3|7611.3|7685.1|7679.1|7693.1|7687.1|7596.1|7590.1|10883
1649041200000|2022-04-04 03:00:00|7687.1|7681.1|7685.1|7679.1|7712.1|7706.1|7664.1|7658.1|9447
1649044800000|2022-04-04 04:00:00|7692.6|7669.2|7695.2|7671.8|7696.4|7673|7692|7668.6|0
1649048400000|2022-04-04 05:00:00|7685.1|7679.1|7755.1|7749.1|7759.1|7753.1|7684.1|7678.1|18245
1649052000000|2022-04-04 06:00:00|7754.1|7748.1|7759.1|7753.1|7782.1|7776.1|7735.1|7729.1|23616
1649055600000|2022-04-04 07:00:00|7758.1|7752.1|7769.1|7763.1|7773.1|7765.1|7735.1|7729.1|13888
1649059200000|2022-04-04 08:00:00|7770.1|7764.1|7766|7742.6|7774.1|7768.1|7745.1|7735.8|14419
1649062800000|2022-04-04 09:00:00|7765.8|7742.4|7442.4|7419|7794.3|7770.9|7426.6|7403.2|0
1649066400000|2022-04-04 10:00:00|7442.5|7419.1|7767.1|7761.1|7782.6|7776.6|7432|7408.6|357
1649070000000|2022-04-04 11:00:00|7432.3|7408.9|7748.6|7742.6|7769.6|7763.6|7431.1|7407.7|5963
1649073600000|2022-04-04 12:00:00|7749.1|7743.1|7744.6|7738.6|7754.1|7748.1|7740.6|7734.6|1306
1649077200000|2022-04-04 13:00:00|7745.1|7739.1|7780.1|7774.1|7796.6|7790.6|7729.1|7723.1|5339
1649080800000|2022-04-04 14:00:00|7780.6|7774.6|7822.1|7816.1|7829.6|7823.6|7742.6|7736.6|4265
1649084400000|2022-04-04 15:00:00|7821.6|7815.6|7809.1|7803.1|7836.6|7830.6|7801.6|7795.6|3421
1649088000000|2022-04-04 16:00:00|7487|7463.6|7476.3|7452.9|7807.1|7801.1|7469.3|7445.9|784
1649091600000|2022-04-04 17:00:00|7476.2|7452.8|7484.4|7461|7484.5|7461.1|7469.1|7445.7|0
1649095200000|2022-04-04 18:00:00|7484.3|7460.9|7486.2|7462.8|7489.5|7466.1|7472.7|7449.3|0
1649098800000|2022-04-04 19:00:00|7809.6|7786.2|7835.4|7812|7836.2|7812.8|7800.1|7776.7|0
1649102400000|2022-04-04 20:00:00|7835.1|7811.7|7828.6|7805.2|7837.1|7813.7|7828.3|7804.9|0
1649106000000|2022-04-04 21:00:00|7828.8|7805.4|7830.1|7806.7|7830.1|7806.7|7828.3|7804.9|0
1649109600000|2022-04-04 22:00:00|7830|7806.6|7827.6|7804.2|7830|7806.6|7826.5|7803.1|0
1649113200000|2022-04-04 23:00:00|7827.2|7803.8|7825.6|7802.2|7829.6|7806.2|7825.6|7802.2|0
1649116800000|2022-04-05 00:00:00|7825.9|7802.5|7827.8|7804.4|7827.8|7804.4|7821.8|7798.4|0
1649120400000|2022-04-05 01:00:00|7828|7804.6|7831|7807.6|7833.4|7810|7824.1|7800.7|0
1649124000000|2022-04-05 02:00:00|7831.2|7807.8|7827.6|7804.2|7831.3|7807.9|7827.4|7804|0
1649127600000|2022-04-05 03:00:00|7827.8|7804.4|7501.5|7478.1|7829.3|7805.9|7499.2|7475.8|0
1649131200000|2022-04-05 04:00:00|7826.8|7803.4|7828|7804.6|7830|7806.6|7826.5|7803.1|0
1649134800000|2022-04-05 05:00:00|7827.8|7804.4|7828.6|7805.2|7830|7806.6|7823.2|7799.8|0
1649138400000|2022-04-05 06:00:00|7828.7|7805.3|7817|7793.6|7836.4|7813|7811.2|7787.8|0
1649142000000|2022-04-05 07:00:00|7819|7795.6|7844.1|7820.7|7854.1|7830.7|7812.2|7788.8|0
1649145600000|2022-04-05 08:00:00|7844.2|7820.8|7834.2|7810.8|7853.7|7830.3|7832.7|7809.3|0
1649149200000|2022-04-05 09:00:00|7834.1|7810.7|7809.4|7786|7838.6|7815.2|7806.7|7783.3|0
1649152800000|2022-04-05 10:00:00|7809.2|7785.8|7797.2|7773.8|7818.7|7795.3|7783.9|7760.5|0
1649156400000|2022-04-05 11:00:00|7796.2|7772.8|7800.4|7777|7805.4|7782|7782.6|7759.2|0
1649160000000|2022-04-05 12:00:00|7800.6|7777.2|7782.7|7759.3|7803.8|7780.4|7779|7755.6|0
1649163600000|2022-04-05 13:00:00|7782.8|7759.4|7779.9|7756.5|7793|7769.6|7736.7|7713.3|0
1649167200000|2022-04-05 14:00:00|7780|7756.6|7727.2|7703.8|7780.5|7757.1|7695.5|7672.1|0
1649170800000|2022-04-05 15:00:00|7727.9|7704.5|7707.5|7684.1|7728|7704.6|7703.3|7679.9|0
1649174400000|2022-04-05 16:00:00|7707.6|7684.2|7707.1|7683.7|7710|7686.6|7684.9|7661.5|0
1649178000000|2022-04-05 17:00:00|7707|7683.6|7698.6|7675.2|7725.1|7701.7|7695.8|7672.4|0
1649181600000|2022-04-05 18:00:00|7698.5|7675.1|7703.6|7680.2|7719.9|7696.5|7694|7670.6|0
1649185200000|2022-04-05 19:00:00|7703.7|7680.3|7695.4|7672|7708.2|7684.8|7675.2|7651.8|0
1649188800000|2022-04-05 20:00:00|7696.4|7673|7703.4|7680|7703.7|7680.3|7696.4|7673|0
1649192400000|2022-04-05 21:00:00|7703.5|7680.1|7704|7680.6|7705.4|7682|7703.2|7679.8|0
1649196000000|2022-04-05 22:00:00|7702.8|7679.4|7700.9|7677.5|7703.4|7680|7696.5|7673.1|0
1649199600000|2022-04-05 23:00:00|7701.1|7677.7|7711.4|7688|7714.8|7691.4|7698.2|7674.8|0
1649203200000|2022-04-06 00:00:00|7711|7687.6|7705.3|7681.9|7716.3|7692.9|7705|7681.6|0
1649206800000|2022-04-06 01:00:00|7705.2|7681.8|7625.1|7619.1|7708.2|7684.8|7598.1|7592.1|25112
1649210400000|2022-04-06 02:00:00|7626.1|7620.1|7627.1|7621.1|7645.1|7639.1|7591.1|7585.1|14509
1649214000000|2022-04-06 03:00:00|7626.1|7620.1|7657.5|7651.5|7657.5|7651.5|7618.1|7612.1|6542
1649217600000|2022-04-06 04:00:00|7661.4|7638|7666.3|7642.9|7671.5|7648.1|7661.4|7638|1
1649221200000|2022-04-06 05:00:00|7666.1|7642.7|7676.5|7670.5|7689.5|7683.5|7627.5|7621.5|9197
1649224800000|2022-04-06 06:00:00|7675.5|7669.5|7669.5|7663.5|7686.5|7680.5|7650.5|7644.5|7388
1649228400000|2022-04-06 07:00:00|7670.5|7664.5|7593.5|7587.5|7678.5|7672.5|7581.5|7575.5|13695
1649232000000|2022-04-06 08:00:00|7591.5|7585.5|7626.2|7602.8|7631.5|7625.5|7590.5|7583.9|9496
1649235600000|2022-04-06 09:00:00|7627.2|7603.8|7616.5|7610.5|7631.1|7614.5|7603.5|7589|1064
1649239200000|2022-04-06 10:00:00|7615.5|7609.5|7586|7580|7617|7611|7582|7576|1014
1649242800000|2022-04-06 11:00:00|7586.5|7580.5|7568.5|7562.5|7593|7587|7562|7556|1498
1649246400000|2022-04-06 12:00:00|7566.5|7560.5|7578.5|7572.5|7582.5|7576.5|7554.5|7548.5|1144
1649250000000|2022-04-06 13:00:00|7578|7572|7514.5|7508.5|7590|7584|7513.5|7507.5|5694
1649253600000|2022-04-06 14:00:00|7515.5|7509.5|7517.5|7511.5|7545.5|7539.5|7501|7495|4826
1649257200000|2022-04-06 15:00:00|7516.5|7510.5|7508.5|7502.5|7528|7522|7498|7492|4537
1649260800000|2022-04-06 16:00:00|7509.5|7503.5|7505.5|7499.5|7520.5|7514.5|7496.5|7490.5|1743
1649264400000|2022-04-06 17:00:00|7506.5|7500.5|7523.5|7517.5|7536.5|7530.5|7500.5|7494.5|1595
1649268000000|2022-04-06 18:00:00|7521.5|7515.5|7561.7|7538.3|7561.8|7549.5|7477.5|7471.5|4053
1649271600000|2022-04-06 19:00:00|7561.8|7538.4|7534.9|7511.5|7577|7553.6|7521.2|7497.8|0
1649275200000|2022-04-06 20:00:00|7535.6|7512.2|7535.1|7511.7|7538.1|7514.7|7528.9|7505.5|0
1649278800000|2022-04-06 21:00:00|7534.8|7511.4|7536.1|7512.7|7536.8|7513.4|7534.8|7511.4|0
1649282400000|2022-04-06 22:00:00|7536.2|7512.8|7540.9|7517.5|7543.6|7520.2|7535.2|7511.8|0
1649286000000|2022-04-06 23:00:00|7540.7|7517.3|7522.7|7499.3|7541.9|7518.5|7521.1|7497.7|0
1649289600000|2022-04-07 00:00:00|7521.7|7498.3|7524.7|7501.3|7525.5|7502.1|7518.2|7494.8|0
1649293200000|2022-04-07 01:00:00|7524.9|7501.5|7645.5|7639.5|7685.5|7679.5|7513.5|7498.2|18333
1649296800000|2022-04-07 02:00:00|7646.5|7640.5|7616.5|7610.5|7652.5|7646.5|7604.5|7598.5|10349
1649300400000|2022-04-07 03:00:00|7617.5|7611.5|7491.7|7485.7|7623.5|7617.5|7489.7|7483.7|17147
1649304000000|2022-04-07 04:00:00|7501.4|7478|7499.4|7476|7502.5|7479.1|7495.1|7471.7|0
1649307600000|2022-04-07 05:00:00|7498.5|7475.1|7528.7|7522.7|7541.7|7535.7|7490.7|7475|10907
1649311200000|2022-04-07 06:00:00|7526.7|7520.7|7521.7|7515.7|7562.7|7556.7|7514.7|7508.7|9147
1649314800000|2022-04-07 07:00:00|7520.7|7514.7|7514.7|7508.7|7535.7|7529.7|7502.7|7496.7|10469
1649318400000|2022-04-07 08:00:00|7513.7|7507.7|7520.4|7497|7521.6|7509.7|7472.7|7466.7|9933
1649322000000|2022-04-07 09:00:00|7520.6|7497.2|7512.7|7506.7|7523.6|7506.7|7492.7|7486.7|800
1649325600000|2022-04-07 10:00:00|7512.2|7506.2|7510.7|7504.7|7519.2|7513.2|7507.2|7501.2|896
1649329200000|2022-04-07 11:00:00|7510.2|7504.2|7515.7|7509.7|7540.7|7534.7|7498.7|7492.7|2074
1649332800000|2022-04-07 12:00:00|7516.2|7510.2|7495.2|7489.2|7521.2|7515.2|7486.7|7480.7|796
1649336400000|2022-04-07 13:00:00|7495.7|7489.7|7454.2|7448.2|7506.2|7500.2|7436.2|7430.2|4579
1649340000000|2022-04-07 14:00:00|7454.7|7448.7|7428.7|7422.7|7461.7|7455.7|7419.2|7413.2|3975
1649343600000|2022-04-07 15:00:00|7428.2|7422.2|7398.7|7392.7|7442.7|7436.7|7391.2|7385.2|3386
1649347200000|2022-04-07 16:00:00|7397.7|7391.7|7407.7|7401.7|7407.7|7401.7|7392.7|7386.7|1838
1649350800000|2022-04-07 17:00:00|7406.7|7400.7|7441.7|7435.7|7443.7|7437.7|7406.7|7400.7|1308
1649354400000|2022-04-07 18:00:00|7442.7|7436.7|7464.4|7441|7465.2|7449.7|7430.7|7424.7|1232
1649358000000|2022-04-07 19:00:00|7463.7|7440.3|7450.6|7427.2|7478.2|7454.8|7443.6|7420.2|0
1649361600000|2022-04-07 20:00:00|7449.9|7426.5|7448|7424.6|7452.2|7428.8|7443.3|7419.9|0
1649365200000|2022-04-07 21:00:00|7448.1|7424.7|7447.3|7423.9|7448.5|7425.1|7446.3|7422.9|0
1649368800000|2022-04-07 22:00:00|7446.8|7423.4|7456.8|7433.4|7457.5|7434.1|7446.8|7423.4|0
1649372400000|2022-04-07 23:00:00|7456.7|7433.3|7466.2|7442.8|7468.3|7444.9|7455.2|7431.8|0
1649376000000|2022-04-08 00:00:00|7465.5|7442.1|7456|7432.6|7468.6|7445.2|7447.7|7424.3|0
1649379600000|2022-04-08 01:00:00|7456.2|7432.8|7422.7|7416.7|7471.7|7465.7|7421.7|7415.7|13437
1649383200000|2022-04-08 02:00:00|7423.7|7417.7|7449.7|7443.7|7466.7|7460.7|7366.7|7360.7|17349
1649386800000|2022-04-08 03:00:00|7448.7|7442.7|7419.7|7413.7|7458.7|7452.7|7410.7|7404.7|5566
1649390400000|2022-04-08 04:00:00|7426.7|7403.3|7419.9|7396.5|7427.9|7404.5|7418.2|7394.8|0
1649394000000|2022-04-08 05:00:00|7420.2|7396.8|7463.7|7457.7|7473.7|7467.7|7404.7|7396.7|7049
1649397600000|2022-04-08 06:00:00|7461.7|7455.7|7483.7|7477.7|7483.7|7477.7|7433.7|7427.7|7766
1649401200000|2022-04-08 07:00:00|7481.7|7475.7|7488.7|7482.7|7489.7|7483.7|7451.7|7445.7|10113
1649404800000|2022-04-08 08:00:00|7487.7|7481.7|7496.8|7473.4|7525.2|7512.7|7483.7|7470|8932
1649408400000|2022-04-08 09:00:00|7496.7|7473.3|7490.7|7484.7|7496.7|7489.7|7482.7|7462.5|836
1649412000000|2022-04-08 10:00:00|7491.2|7485.2|7495.7|7489.7|7496.2|7490.2|7479.2|7473.2|446
1649415600000|2022-04-08 11:00:00|7496.2|7490.2|7492.2|7486.2|7499.2|7493.2|7490.2|7484.2|202
1649419200000|2022-04-08 12:00:00|7491.7|7485.7|7472.7|7466.7|7492.7|7486.7|7471.7|7465.7|464
1649422800000|2022-04-08 13:00:00|7472.2|7466.2|7461.2|7455.2|7492.2|7486.2|7443.7|7437.7|3446
1649426400000|2022-04-08 14:00:00|7459.7|7453.7|7505.7|7499.7|7517.2|7511.2|7457.2|7451.2|3393
1649430000000|2022-04-08 15:00:00|7505.2|7499.2|7488.7|7482.7|7509.2|7503.2|7476.2|7470.2|1972
1649433600000|2022-04-08 16:00:00|7487.7|7481.7|7510.7|7504.7|7516.7|7510.7|7480.7|7474.7|1650
1649437200000|2022-04-08 17:00:00|7513.7|7507.7|7489.7|7483.7|7513.7|7507.7|7482.7|7476.7|978
1649440800000|2022-04-08 18:00:00|7487.7|7481.7|7495.6|7472.2|7495.6|7488.7|7465.7|7459.7|1150
1649444400000|2022-04-08 19:00:00|7495.2|7471.8|7476|7452.6|7499.4|7476|7466|7442.6|0
1649448000000|2022-04-08 20:00:00|7477.3|7453.9|7473.8|7450.4|7481|7457.6|7469.3|7445.9|0
1649628000000|2022-04-10 22:00:00|7478.6|7455.2|7477.4|7454|7482.6|7459.2|7474.5|7451.1|0
1649631600000|2022-04-10 23:00:00|7477.7|7454.3|7462.9|7439.5|7478.4|7455|7462.9|7439.5|0
1649635200000|2022-04-11 00:00:00|7461.9|7438.5|7474.9|7451.5|7476.4|7453|7449.2|7425.8|0
1649638800000|2022-04-11 01:00:00|7474.8|7451.4|7310.2|7304.2|7477.1|7453.7|7297.2|7291.2|21236
1649642400000|2022-04-11 02:00:00|7309.2|7303.2|7250.2|7244.2|7315.2|7309.2|7224.2|7218.2|19719
1649646000000|2022-04-11 03:00:00|7252.2|7246.2|7272.2|7266.2|7283.2|7277.2|7244.2|7238.2|9149
1649649600000|2022-04-11 04:00:00|7282.2|7258.8|7270.6|7247.2|7288.3|7264.9|7270.6|7247.2|0
1649653200000|2022-04-11 05:00:00|7270.4|7247|7252.2|7246.2|7277.2|7271.2|7212.2|7206.2|12474
1649656800000|2022-04-11 06:00:00|7253.2|7247.2|7194.2|7188.2|7253.2|7247.2|7190.2|7184.2|14750
1649660400000|2022-04-11 07:00:00|7195.2|7189.2|7201.2|7195.2|7222.2|7216.2|7182.2|7176.2|20224
1649664000000|2022-04-11 08:00:00|7200.2|7194.2|7197.5|7174.1|7230.2|7224.2|7172.2|7157.6|16048
1649667600000|2022-04-11 09:00:00|7197.7|7174.3|7254.2|7248.2|7271.2|7265.2|7180.2|7170.9|3712
1649671200000|2022-04-11 10:00:00|7253.7|7247.7|7314.2|7308.2|7322.2|7316.2|7240.2|7234.2|5251
1649674800000|2022-04-11 11:00:00|7315.2|7309.2|7289.7|7283.7|7330.2|7324.2|7285.7|7279.7|2401
1649678400000|2022-04-11 12:00:00|7289.2|7283.2|7286.7|7280.7|7300.7|7294.7|7283.7|7277.7|2033
1649682000000|2022-04-11 13:00:00|7285.7|7279.7|7335.2|7329.2|7337.2|7331.2|7260.7|7254.7|6737
1649685600000|2022-04-11 14:00:00|7334.2|7328.2|7298.2|7292.2|7356.7|7350.7|7295.7|7289.7|5165
1649689200000|2022-04-11 15:00:00|7297.2|7291.2|7298.2|7292.2|7315.7|7309.7|7286.2|7280.2|2970
1649692800000|2022-04-11 16:00:00|7295.2|7289.2|7303.2|7297.2|7308.2|7302.2|7285.2|7279.2|1458
1649696400000|2022-04-11 17:00:00|7304.2|7298.2|7311.2|7305.2|7321.2|7315.2|7301.2|7295.2|1236
1649700000000|2022-04-11 18:00:00|7312.2|7306.2|7324.5|7301.1|7324.5|7315.2|7299.2|7293.2|1136
1649703600000|2022-04-11 19:00:00|7324.6|7301.2|7276.4|7253|7329.2|7305.8|7269.8|7246.4|0
1649707200000|2022-04-11 20:00:00|7277.4|7254|7276.5|7253.1|7278.7|7255.3|7270.5|7247.1|0
1649710800000|2022-04-11 21:00:00|7276.3|7252.9|7276.2|7252.8|7277.4|7254|7275.7|7252.3|0
1649714400000|2022-04-11 22:00:00|7277.6|7254.2|7281|7257.6|7281.7|7258.3|7277.2|7253.8|0
1649718000000|2022-04-11 23:00:00|7281.3|7257.9|7271|7247.6|7281.3|7257.9|7267.9|7244.5|0
1649721600000|2022-04-12 00:00:00|7270.7|7247.3|7256.8|7233.4|7277.2|7253.8|7255.2|7231.8|0
1649725200000|2022-04-12 01:00:00|7256.6|7233.2|7223.3|7217.3|7311.2|7305.2|7213.2|7207.2|21395
1649728800000|2022-04-12 02:00:00|7226.3|7220.3|7161.3|7155.3|7234.3|7228.3|7159.3|7153.3|17560
1649732400000|2022-04-12 03:00:00|7160.3|7154.3|7165.3|7159.3|7171.3|7165.3|7128.3|7122.3|9217
1649736000000|2022-04-12 04:00:00|7174.3|7150.9|7166.9|7143.5|7178.2|7154.8|7165.7|7142.3|0
1649739600000|2022-04-12 05:00:00|7167.2|7143.8|7238.3|7232.3|7290.3|7284.3|7116.3|7110.3|24564
1649743200000|2022-04-12 06:00:00|7239.3|7233.3|7307.3|7301.3|7347.3|7341.3|7222.3|7216.3|17893
1649746800000|2022-04-12 07:00:00|7306.3|7300.3|7256.3|7250.3|7308.3|7302.3|7231.3|7225.3|15350
1649750400000|2022-04-12 08:00:00|7257.3|7251.3|7311.3|7287.9|7324|7300.6|7248.3|7242.3|8775
1649754000000|2022-04-12 09:00:00|7312.2|7288.8|7283.3|7277.3|7320.6|7297.2|7272.3|7266.3|732
1649757600000|2022-04-12 10:00:00|7284.3|7278.3|7284.8|7278.8|7289.8|7283.8|7271.3|7265.3|809
1649761200000|2022-04-12 11:00:00|7284.3|7278.3|7297.8|7291.8|7297.8|7291.8|7276.8|7270.8|719
1649764800000|2022-04-12 12:00:00|7297.3|7291.3|7340.8|7334.8|7353.8|7347.8|7288.8|7282.8|3185
1649768400000|2022-04-12 13:00:00|7340.3|7334.3|7319.8|7313.8|7340.8|7334.8|7271.3|7265.3|5022
1649772000000|2022-04-12 14:00:00|7320.8|7314.8|7288.3|7282.3|7336.3|7330.3|7274.8|7268.8|4260
1649775600000|2022-04-12 15:00:00|7287.3|7281.3|7300.3|7294.3|7310.8|7304.8|7279.8|7273.8|2397
1649779200000|2022-04-12 16:00:00|7299.3|7293.3|7279.3|7273.3|7304.3|7298.3|7270.3|7264.3|1875
1649782800000|2022-04-12 17:00:00|7280.3|7274.3|7255.3|7249.3|7287.3|7281.3|7252.3|7246.3|1656
1649786400000|2022-04-12 18:00:00|7254.3|7248.3|7252|7228.6|7265.3|7259.3|7235.3|7228.3|1442
1649790000000|2022-04-12 19:00:00|7251.9|7228.5|7235.5|7212.1|7252.5|7229.1|7222.7|7199.3|0
1649793600000|2022-04-12 20:00:00|7235.2|7211.8|7239.9|7216.5|7243.7|7220.3|7230.6|7207.2|0
1649797200000|2022-04-12 21:00:00|7240.5|7217.1|7240.9|7217.5|7241.2|7217.8|7239.8|7216.4|0
1649800800000|2022-04-12 22:00:00|7242.7|7219.3|7248.4|7225|7248.4|7225|7238.1|7214.7|0
1649804400000|2022-04-12 23:00:00|7248.1|7224.7|7256.8|7233.4|7256.8|7233.4|7247.9|7224.5|0
1649808000000|2022-04-13 00:00:00|7256.5|7233.1|7269.2|7245.8|7269.4|7246|7254.9|7231.5|0
1649811600000|2022-04-13 01:00:00|7269.1|7245.7|7273.2|7267.2|7275.2|7269.2|7209.2|7203.2|14738
1649815200000|2022-04-13 02:00:00|7274.2|7268.2|7295.2|7289.2|7300.2|7294.2|7253.2|7247.2|14874
1649818800000|2022-04-13 03:00:00|7294.2|7288.2|7299.2|7293.2|7328.2|7322.2|7294.2|7288.2|8205
1649822400000|2022-04-13 04:00:00|7307.9|7284.5|7292.1|7268.7|7307.9|7284.5|7288.6|7265.2|0
1649826000000|2022-04-13 05:00:00|7292.4|7269|7359.2|7353.2|7383.2|7377.2|7291.2|7269|11588
1649829600000|2022-04-13 06:00:00|7358.2|7352.2|7308.2|7302.2|7360.2|7354.2|7305.2|7299.2|9877
1649833200000|2022-04-13 07:00:00|7309.2|7303.2|7299.2|7293.2|7318.2|7312.2|7274.2|7268.2|12868
1649836800000|2022-04-13 08:00:00|7298.2|7292.2|7308.2|7284.8|7312.5|7306.2|7291.2|7273.1|7033
1649840400000|2022-04-13 09:00:00|7308.1|7284.7|7281.2|7275.2|7310.1|7294.2|7276.2|7270.2|674
1649844000000|2022-04-13 10:00:00|7281.7|7275.7|7298.2|7292.2|7302.7|7296.7|7279.7|7273.7|609
1649847600000|2022-04-13 11:00:00|7298.7|7292.7|7307.2|7301.2|7337.7|7331.7|7297.2|7291.2|1497
1649851200000|2022-04-13 12:00:00|7306.7|7300.7|7297.7|7291.7|7309.2|7303.2|7287.2|7281.2|697
1649854800000|2022-04-13 13:00:00|7299.2|7293.2|7330.7|7324.7|7342.7|7336.7|7262.7|7256.7|5385
1649858400000|2022-04-13 14:00:00|7331.2|7325.2|7327.2|7321.2|7335.2|7329.2|7315.7|7309.7|2598
1649862000000|2022-04-13 15:00:00|7326.7|7320.7|7359.2|7353.2|7362.7|7356.7|7326.7|7320.7|2217
1649865600000|2022-04-13 16:00:00|7358.2|7352.2|7359.2|7353.2|7364.2|7358.2|7350.2|7344.2|1245
1649869200000|2022-04-13 17:00:00|7360.2|7354.2|7342.2|7336.2|7362.2|7356.2|7336.2|7330.2|794
1649872800000|2022-04-13 18:00:00|7341.2|7335.2|7353.8|7330.4|7353.8|7342.2|7334.2|7328.2|711
1649876400000|2022-04-13 19:00:00|7353.9|7330.5|7368.2|7344.8|7369.8|7346.4|7346.2|7322.8|0
1649880000000|2022-04-13 20:00:00|7367.5|7344.1|7362|7338.6|7367.5|7344.1|7361.2|7337.8|0
1649883600000|2022-04-13 21:00:00|7362.4|7339|7362.9|7339.5|7363.4|7340|7361.8|7338.4|0
1649887200000|2022-04-13 22:00:00|7362.1|7338.7|7367.6|7344.2|7367.9|7344.5|7361.6|7338.2|0
1649890800000|2022-04-13 23:00:00|7367.7|7344.3|7363.3|7339.9|7368.1|7344.7|7363|7339.6|0
1649894400000|2022-04-14 00:00:00|7364|7340.6|7362.1|7338.7|7378.9|7355.5|7362|7338.6|0
1649898000000|2022-04-14 01:00:00|7362|7338.6|7352.5|7346.5|7388.5|7382.5|7330.5|7323.8|12794
1649901600000|2022-04-14 02:00:00|7353.5|7347.5|7371.5|7365.5|7403.5|7397.5|7342.5|7336.5|10817
1649905200000|2022-04-14 03:00:00|7370.5|7364.5|7366.5|7360.5|7379.5|7373.5|7351.5|7345.5|4917
1649908800000|2022-04-14 04:00:00|7372.2|7348.8|7383|7359.6|7386.9|7363.5|7372.1|7348.7|0
1649912400000|2022-04-14 05:00:00|7370.5|7364.5|7403.5|7397.5|7416.5|7410.5|7346.5|7340.5|9974
1649916000000|2022-04-14 06:00:00|7404.5|7398.5|7379.5|7373.5|7423.5|7417.5|7378.5|7372.5|10962
1649919600000|2022-04-14 07:00:00|7380.5|7374.5|7387.5|7381.5|7391.5|7385.5|7363.5|7357.5|10055
1649923200000|2022-04-14 08:00:00|7386.5|7380.5|7405.8|7382.4|7406.8|7396.5|7380.5|7372.9|8297
1649926800000|2022-04-14 09:00:00|7405.7|7382.3|7383.5|7377.5|7407.1|7389.5|7376.5|7366.9|779
1649930400000|2022-04-14 10:00:00|7383|7377|7384.5|7378.5|7392.5|7386.5|7377|7371|510
1649934000000|2022-04-14 11:00:00|7384|7378|7374.5|7368.5|7396.5|7390.5|7372|7366|564
1649937600000|2022-04-14 12:00:00|7374|7368|7357.5|7351.5|7383.5|7377.5|7357|7351|876
1649941200000|2022-04-14 13:00:00|7358|7352|7339|7333|7365.5|7359.5|7330|7324|3722
1649944800000|2022-04-14 14:00:00|7339.5|7333.5|7325|7319|7356.5|7350.5|7313|7307|3110
1649948400000|2022-04-14 15:00:00|7324.5|7318.5|7313.5|7307.5|7337|7331|7308.5|7302.5|1956
1649952000000|2022-04-14 16:00:00|7310.5|7304.5|7304.5|7298.5|7321.5|7315.5|7299.5|7293.5|1162
1649955600000|2022-04-14 17:00:00|7306.5|7300.5|7325.5|7319.5|7325.5|7319.5|7304.5|7298.5|775
1649959200000|2022-04-14 18:00:00|7326.5|7320.5|7326.8|7303.4|7330.5|7324.5|7311.5|7303.4|825
1649962800000|2022-04-14 19:00:00|7326.6|7303.2|7312.9|7289.5|7334.6|7311.2|7307.4|7284|0
1649966400000|2022-04-14 20:00:00|7311.9|7288.5|7312.8|7289.4|7313.8|7290.4|7308.3|7284.9|0
1650232800000|2022-04-17 22:00:00|7294.9|7271.5|7294.5|7271.1|7306.4|7283|7290.1|7266.7|0
1650236400000|2022-04-17 23:00:00|7294.8|7271.4|7271.7|7248.3|7295.1|7271.7|7270.4|7247|0
1650240000000|2022-04-18 00:00:00|7271.4|7248|7273.6|7250.2|7279|7255.6|7269.2|7245.8|0
1650243600000|2022-04-18 01:00:00|7274|7250.6|7254.1|7230.7|7282.3|7258.9|7254.1|7230.7|0
1650247200000|2022-04-18 02:00:00|7254|7230.6|7250.7|7227.3|7256.7|7233.3|7246.2|7222.8|0
1650250800000|2022-04-18 03:00:00|7251.1|7227.7|7257|7233.6|7258.3|7234.9|7248.1|7224.7|0
1650254400000|2022-04-18 04:00:00|7257.1|7233.7|7249.8|7226.4|7258.3|7234.9|7248.8|7225.4|0
1650258000000|2022-04-18 05:00:00|7250.2|7226.8|7257.8|7234.4|7259.3|7235.9|7250|7226.6|0
1650261600000|2022-04-18 06:00:00|7257.9|7234.5|7257.6|7234.2|7262.1|7238.7|7254.4|7231|0
1650265200000|2022-04-18 07:00:00|7257.8|7234.4|7251.4|7228|7258.1|7234.7|7249.9|7226.5|0
1650268800000|2022-04-18 08:00:00|7251.3|7227.9|7271.5|7248.1|7275.3|7251.9|7251.1|7227.7|0
1650272400000|2022-04-18 09:00:00|7271.3|7247.9|7265.6|7242.2|7271.9|7248.5|7260.5|7237.1|0
1650276000000|2022-04-18 10:00:00|7265.5|7242.1|7274.1|7250.7|7276.9|7253.5|7265|7241.6|0
1650279600000|2022-04-18 11:00:00|7274.4|7251|7285|7261.6|7292.3|7268.9|7274.4|7251|0
1650283200000|2022-04-18 12:00:00|7285.3|7261.9|7284.8|7261.4|7291.9|7268.5|7280.9|7257.5|0
1650286800000|2022-04-18 13:00:00|7284.6|7261.2|7270.6|7247.2|7304.8|7281.4|7244.7|7221.3|0
1650290400000|2022-04-18 14:00:00|7270.4|7247|7288.3|7264.9|7324.1|7300.7|7259.7|7236.3|0
1650294000000|2022-04-18 15:00:00|7288.4|7265|7279.4|7256|7306.4|7283|7266|7242.6|0
1650297600000|2022-04-18 16:00:00|7279.3|7255.9|7296.1|7272.7|7296.8|7273.4|7255|7231.6|0
1650301200000|2022-04-18 17:00:00|7296.3|7272.9|7337.7|7314.3|7343.9|7320.5|7290|7266.6|0
1650304800000|2022-04-18 18:00:00|7337.9|7314.5|7329.9|7306.5|7349.9|7326.5|7325|7301.6|0
1650308400000|2022-04-18 19:00:00|7329.8|7306.4|7314|7290.6|7332.2|7308.8|7290.8|7267.4|0
1650312000000|2022-04-18 20:00:00|7314.3|7290.9|7328.1|7304.7|7335|7311.6|7312.3|7288.9|0
1650315600000|2022-04-18 21:00:00|7328.3|7304.9|7329.8|7306.4|7330.6|7307.2|7327.9|7304.5|0
1650319200000|2022-04-18 22:00:00|7327.8|7304.4|7329.6|7306.2|7334.3|7310.9|7326.3|7302.9|0
1650322800000|2022-04-18 23:00:00|7330.3|7306.9|7341.2|7317.8|7341.5|7318.1|7325.9|7302.5|0
1650326400000|2022-04-19 00:00:00|7341.5|7318.1|7271.6|7248.2|7341.5|7318.1|7268.7|7245.3|0
1650330000000|2022-04-19 01:00:00|7271.5|7248.1|7156.9|7150.9|7271.8|7253.9|7137.9|7131.9|23927
1650333600000|2022-04-19 02:00:00|7155.9|7149.9|7165.9|7159.9|7167.9|7161.9|7126.9|7120.9|14579
1650337200000|2022-04-19 03:00:00|7166.9|7160.9|7216|7210|7228|7222|7158|7152|11147
1650340800000|2022-04-19 04:00:00|7224.7|7201.3|7229.7|7206.3|7230.1|7206.7|7221.2|7197.8|0
1650344400000|2022-04-19 05:00:00|7228.8|7205.4|7167|7161|7232|7226|7160|7154|8111
1650348000000|2022-04-19 06:00:00|7166|7160|7184|7178|7190|7184|7148|7142|9924
1650351600000|2022-04-19 07:00:00|7185|7179|7168|7162|7186|7180|7151|7145|10845
1650355200000|2022-04-19 08:00:00|7167|7161|7143.7|7120.3|7176|7170|7141|7117.6|12022
1650358800000|2022-04-19 09:00:00|7143.4|7120|7130|7124|7143.8|7136|7108.6|7085.2|1465
1650362400000|2022-04-19 10:00:00|7130.5|7124.5|7131|7125|7137|7131|7127.5|7121.5|1428
1650366000000|2022-04-19 11:00:00|7131.5|7125.5|7148|7142|7152|7146|7130.5|7124.5|1282
1650369600000|2022-04-19 12:00:00|7148.5|7142.5|7131.5|7125.5|7149.5|7143.5|7128.5|7122.5|742
1650373200000|2022-04-19 13:00:00|7131|7125|7110.5|7104.5|7134.5|7128.5|7074|7068|5104
1650376800000|2022-04-19 14:00:00|7111|7105|7147.5|7141.5|7153.5|7147.5|7099.5|7093.5|3955
1650380400000|2022-04-19 15:00:00|7146|7140|7166|7160|7169.5|7163.5|7139|7133|2731
1650384000000|2022-04-19 16:00:00|7165|7159|7155|7149|7170|7164|7146|7140|1251
1650387600000|2022-04-19 17:00:00|7156|7150|7162|7156|7163|7157|7146|7140|771
1650391200000|2022-04-19 18:00:00|7163|7157|7163.7|7140.3|7165|7159|7144|7138|1041
1650394800000|2022-04-19 19:00:00|7163.6|7140.2|7200.2|7176.8|7203.7|7180.3|7160.4|7137|0
1650398400000|2022-04-19 20:00:00|7199.8|7176.4|7177.9|7154.5|7201.8|7178.4|7165.1|7141.7|0
1650402000000|2022-04-19 21:00:00|7178|7154.6|7175.5|7152.1|7178.1|7154.7|7174.8|7151.4|0
1650405600000|2022-04-19 22:00:00|7176.2|7152.8|7183.3|7159.9|7187.8|7164.4|7174.3|7150.9|0
1650409200000|2022-04-19 23:00:00|7183.6|7160.2|7182.2|7158.8|7183.9|7160.5|7176.4|7153|0
1650412800000|2022-04-20 00:00:00|7181.8|7158.4|7185.8|7162.4|7188.5|7165.1|7176.4|7153|0
1650416400000|2022-04-20 01:00:00|7185.4|7162|7140|7134|7189.8|7173|7122|7116|13916
1650420000000|2022-04-20 02:00:00|7139|7133|7149|7143|7153|7147|7108|7102|9563
1650423600000|2022-04-20 03:00:00|7147|7141|7207.1|7201.1|7214.1|7208.1|7146|7140|7304
1650427200000|2022-04-20 04:00:00|7217.3|7193.9|7215.6|7192.2|7217.6|7194.2|7211.2|7187.8|0
1650430800000|2022-04-20 05:00:00|7214.6|7191.2|7138.1|7132.1|7222.1|7216.1|7129.1|7123.1|8902
1650434400000|2022-04-20 06:00:00|7137.1|7131.1|7107.1|7101.1|7147.1|7141.1|7083.1|7077.1|8262
1650438000000|2022-04-20 07:00:00|7108.1|7102.1|7103.1|7097.1|7118.1|7112.1|7089.1|7083.1|10006
1650441600000|2022-04-20 08:00:00|7102.1|7096.1|7122.5|7099.1|7124.2|7100.8|7087.1|7079.4|8474
1650445200000|2022-04-20 09:00:00|7122|7098.6|7132.1|7126.1|7141.1|7135.1|7109.1|7098.6|1408
1650448800000|2022-04-20 10:00:00|7132.6|7126.6|7131.6|7125.6|7137.6|7131.6|7125.6|7119.6|656
1650452400000|2022-04-20 11:00:00|7130.6|7124.6|7143.1|7137.1|7146.1|7140.1|7124.6|7118.6|497
1650456000000|2022-04-20 12:00:00|7143.6|7137.6|7132.1|7126.1|7146.6|7140.6|7122.6|7116.6|1196
1650459600000|2022-04-20 13:00:00|7131.6|7125.6|7067.1|7061.1|7137.6|7131.6|7064.6|7058.6|4882
1650463200000|2022-04-20 14:00:00|7066.6|7060.6|7066.1|7060.1|7074.6|7068.6|7045.1|7039.1|4044
1650466800000|2022-04-20 15:00:00|7066.6|7060.6|7053.1|7047.1|7066.6|7060.6|7036.1|7030.1|3089
1650470400000|2022-04-20 16:00:00|7054.1|7048.1|7040.1|7034.1|7058.1|7052.1|7028.1|7022.1|2902
1650474000000|2022-04-20 17:00:00|7039.1|7033.1|7035.1|7029.1|7046.1|7040.1|7031.1|7025.1|1152
1650477600000|2022-04-20 18:00:00|7034.1|7028.1|7020.5|6997.1|7039.1|7033.1|7000.1|6994.1|1275
1650481200000|2022-04-20 19:00:00|7020.4|6997|7015.9|6992.5|7034.1|7010.7|7010.1|6986.7|0
1650484800000|2022-04-20 20:00:00|7015.2|6991.8|7033.9|7010.5|7035.1|7011.7|7014|6990.6|0
1650488400000|2022-04-20 21:00:00|7033.7|7010.3|7036.6|7013.2|7037.7|7014.3|7033.3|7009.9|3
1650492000000|2022-04-20 22:00:00|7035.2|7011.8|7036.2|7012.8|7042.6|7019.2|7035|7011.6|0
1650495600000|2022-04-20 23:00:00|7035.9|7012.5|7039|7015.6|7041.7|7018.3|7035|7011.6|0
1650499200000|2022-04-21 00:00:00|7038.7|7015.3|7043|7019.6|7044.7|7021.3|7038.7|7015.3|0
1650502800000|2022-04-21 01:00:00|7043.2|7019.8|7043.2|7037.2|7067.2|7061.2|6987.2|6981.2|18580
1650506400000|2022-04-21 02:00:00|7044.2|7038.2|7002.2|6996.2|7080.2|7074.2|6986.2|6980.2|12886
1650510000000|2022-04-21 03:00:00|7001.2|6995.2|6944.2|6938.2|7004.2|6998.2|6939.2|6933.2|13126
1650513600000|2022-04-21 04:00:00|6951|6927.6|6959.1|6935.7|6959.1|6935.7|6950.1|6926.7|0
1650517200000|2022-04-21 05:00:00|6958.9|6935.5|6930.2|6924.2|6998.2|6992.2|6918.2|6912.2|20010
1650520800000|2022-04-21 06:00:00|6929.2|6923.2|6953.2|6947.2|6966.2|6960.2|6895.2|6889.2|18415
1650524400000|2022-04-21 07:00:00|6954.2|6948.2|6957.2|6951.2|6965.2|6959.2|6942.2|6936.2|15827
1650528000000|2022-04-21 08:00:00|6958.2|6952.2|6963|6939.6|6974.2|6968.2|6951.2|6933.4|11684
1650531600000|2022-04-21 09:00:00|6962.9|6939.5|6959.2|6953.2|6965.1|6956.2|6937.2|6929.2|880
1650535200000|2022-04-21 10:00:00|6960.2|6954.2|6967.7|6961.7|6980.7|6974.7|6959.7|6953.7|1118
1650538800000|2022-04-21 11:00:00|6968.2|6962.2|6972.7|6966.7|6983.2|6977.2|6956.7|6950.7|655
1650542400000|2022-04-21 12:00:00|6973.2|6967.2|6974.7|6968.7|6981.7|6975.7|6969.7|6963.7|802
1650546000000|2022-04-21 13:00:00|6974.2|6968.2|6909.7|6903.7|6991.2|6985.2|6908.7|6902.7|4427
1650549600000|2022-04-21 14:00:00|6910.2|6904.2|6894.7|6888.7|6918.7|6912.7|6868.7|6862.7|5522
1650553200000|2022-04-21 15:00:00|6894.2|6888.2|6852.2|6846.2|6894.7|6888.7|6849.7|6843.7|2795
1650556800000|2022-04-21 16:00:00|6854.2|6848.2|6831.2|6825.2|6859.2|6853.2|6829.2|6823.2|2193
1650560400000|2022-04-21 17:00:00|6830.2|6824.2|6822.2|6816.2|6849.2|6843.2|6818.2|6812.2|2871
1650564000000|2022-04-21 18:00:00|6819.2|6813.2|6814.1|6790.7|6835.2|6829.2|6804.2|6790.7|1530
1650567600000|2022-04-21 19:00:00|6814|6790.6|6789.6|6766.2|6820|6796.6|6786.5|6763.1|0
1650571200000|2022-04-21 20:00:00|6790.2|6766.8|6791.3|6767.9|6797.2|6773.8|6783.9|6760.5|0
1650574800000|2022-04-21 21:00:00|6791|6767.6|6788.6|6765.2|6792.2|6768.8|6786.6|6763.2|0
1650578400000|2022-04-21 22:00:00|6790.1|6766.7|6808.6|6785.2|6808.6|6785.2|6784.7|6761.3|0
1650582000000|2022-04-21 23:00:00|6808.3|6784.9|6787.9|6764.5|6811.1|6787.7|6784.1|6760.7|0
1650585600000|2022-04-22 00:00:00|6788.2|6764.8|6773.1|6749.7|6794.9|6771.5|6761.6|6738.2|0
1650589200000|2022-04-22 01:00:00|6773.2|6749.8|6880.3|6874.3|6900.3|6894.3|6768.3|6746.6|25469
1650592800000|2022-04-22 02:00:00|6881.3|6875.3|6894.3|6888.3|6935.3|6929.3|6874.3|6868.3|17425
1650596400000|2022-04-22 03:00:00|6895.3|6889.3|6938.3|6932.3|6954.3|6948.3|6892.3|6886.3|10574
1650600000000|2022-04-22 04:00:00|6945.8|6922.4|6956.2|6932.8|6956.2|6932.8|6939.4|6916|2
1650603600000|2022-04-22 05:00:00|6957.6|6934.2|6984.3|6978.3|7001.3|6995.3|6924.3|6918.3|23831
1650607200000|2022-04-22 06:00:00|6985.3|6979.3|6966.3|6960.3|6986.3|6980.3|6949.3|6943.3|10839
1650610800000|2022-04-22 07:00:00|6967.3|6961.3|6969.3|6963.3|6990.3|6984.3|6940.3|6934.3|11953
1650614400000|2022-04-22 08:00:00|6967.3|6961.3|6952.9|6929.5|6979.3|6973.3|6948.5|6925.1|11947
1650618000000|2022-04-22 09:00:00|6953|6929.6|6914.3|6908.3|6960.6|6952.3|6911.3|6905.3|2625
1650621600000|2022-04-22 10:00:00|6913.8|6907.8|6928.8|6922.8|6930.8|6924.8|6910.8|6904.8|1294
1650625200000|2022-04-22 11:00:00|6928.3|6922.3|6945.8|6939.8|6952.3|6946.3|6927.3|6921.3|817
1650628800000|2022-04-22 12:00:00|6946.3|6940.3|6929.3|6923.3|6949.8|6943.8|6925.8|6919.8|847
1650632400000|2022-04-22 13:00:00|6928.8|6922.8|6967.3|6961.3|6973.8|6967.8|6907.3|6901.3|4790
1650636000000|2022-04-22 14:00:00|6969.3|6963.3|6977.3|6971.3|7027.3|7021.3|6969.3|6963.3|6420
1650639600000|2022-04-22 15:00:00|6978.3|6972.3|6937.3|6931.3|6989.8|6983.8|6932.3|6926.3|4267
1650643200000|2022-04-22 16:00:00|6936.3|6930.3|6892.3|6886.3|6943.3|6937.3|6891.3|6885.3|2746
1650646800000|2022-04-22 17:00:00|6893.3|6887.3|6878.3|6872.3|6894.3|6888.3|6870.3|6864.3|2179
1650650400000|2022-04-22 18:00:00|6877.3|6871.3|6883.8|6860.4|6900.3|6894.3|6869.3|6860.3|4074
1650654000000|2022-04-22 19:00:00|6885.2|6861.8|6880.2|6856.8|6918.1|6894.7|6873.9|6850.5|0
1650657600000|2022-04-22 20:00:00|6880.5|6857.1|6857.2|6833.8|6882.8|6859.4|6853.5|6830.1|0
1650837600000|2022-04-24 22:00:00|6864.1|6840.7|6856|6832.6|6876|6852.6|6853.4|6830|0
1650841200000|2022-04-24 23:00:00|6856.6|6833.2|6842.5|6819.1|6858.1|6834.7|6842.5|6819.1|0
1650844800000|2022-04-25 00:00:00|6842.4|6819|6827.2|6803.8|6843.3|6819.9|6811.7|6788.3|0
1650848400000|2022-04-25 01:00:00|6828|6804.6|6782.3|6776.3|6867.3|6861.3|6759.3|6753.3|35759
1650852000000|2022-04-25 02:00:00|6783.3|6777.3|6784.3|6778.3|6810.3|6804.3|6733.3|6727.3|41756
1650855600000|2022-04-25 03:00:00|6786.3|6780.3|6783.3|6777.3|6839.3|6833.3|6775.3|6769.3|17004
1650859200000|2022-04-25 04:00:00|6794|6770.6|6812|6788.6|6824.1|6800.7|6791.3|6767.9|0
1650862800000|2022-04-25 05:00:00|6813.4|6790|6718.3|6712.3|6813.4|6790|6718.3|6712.3|15476
1650866400000|2022-04-25 06:00:00|6717.3|6711.3|6674.3|6668.3|6732.3|6726.3|6666.3|6660.3|27042
1650870000000|2022-04-25 07:00:00|6673.3|6667.3|6690.3|6684.3|6722.3|6716.3|6663.3|6657.3|29586
1650873600000|2022-04-25 08:00:00|6689.3|6683.3|6666.1|6642.7|6694.3|6688.3|6658.2|6634.8|52796
1650877200000|2022-04-25 09:00:00|6665.2|6641.8|6675.3|6669.3|6689.3|6683.3|6648.3|6636.3|3088
1650880800000|2022-04-25 10:00:00|6674.3|6668.3|6652.3|6646.3|6681.8|6675.8|6636.3|6630.3|1661
1650884400000|2022-04-25 11:00:00|6651.8|6645.8|6711.8|6705.8|6717.3|6711.3|6612.8|6606.8|5064
1650888000000|2022-04-25 12:00:00|6710.8|6704.8|6699.3|6693.3|6715.8|6709.8|6686.3|6680.3|1936
1650891600000|2022-04-25 13:00:00|6698.8|6692.8|6687.8|6681.8|6718.8|6712.8|6640.3|6634.3|9540
1650895200000|2022-04-25 14:00:00|6688.3|6682.3|6700.3|6694.3|6751.3|6745.3|6685.8|6679.8|5376
1650898800000|2022-04-25 15:00:00|6700.8|6694.8|6712.3|6706.3|6732.8|6726.8|6695.3|6689.3|4897
1650902400000|2022-04-25 16:00:00|6711.3|6705.3|6737.3|6731.3|6762.3|6756.3|6707.3|6701.3|2392
1650906000000|2022-04-25 17:00:00|6735.3|6729.3|6727.3|6721.3|6753.3|6747.3|6723.3|6717.3|1949
1650909600000|2022-04-25 18:00:00|6728.3|6722.3|6757.6|6734.2|6765.3|6759.3|6719.3|6713.3|1690
1650913200000|2022-04-25 19:00:00|6757.5|6734.1|6785.6|6762.2|6786.3|6762.9|6736.6|6713.2|0
1650916800000|2022-04-25 20:00:00|6785.3|6761.9|6787.7|6764.3|6789.4|6766|6779.7|6756.3|1
1650920400000|2022-04-25 21:00:00|6787.6|6764.2|6786.6|6763.2|6787.6|6764.2|6785.4|6762|0
1650924000000|2022-04-25 22:00:00|6786.7|6763.3|6785.7|6762.3|6787.9|6764.5|6780.8|6757.4|0
1650927600000|2022-04-25 23:00:00|6785.9|6762.5|6784.3|6760.9|6788.7|6765.3|6783.1|6759.7|0
1650931200000|2022-04-26 00:00:00|6784|6760.6|6787.2|6763.8|6787.8|6764.4|6778.9|6755.5|0
1650934800000|2022-04-26 01:00:00|6787.1|6763.7|6756.7|6750.7|6812.7|6806.7|6747.7|6741.7|32410
1650938400000|2022-04-26 02:00:00|6755.7|6749.7|6835.7|6829.7|6843.7|6837.7|6748.7|6742.7|28964
1650942000000|2022-04-26 03:00:00|6834.7|6828.7|6870.7|6864.7|6886.7|6880.7|6832.7|6826.7|33075
1650945600000|2022-04-26 04:00:00|6877.7|6854.3|6879.5|6856.1|6880.9|6857.5|6875.9|6852.5|0
1650949200000|2022-04-26 05:00:00|6880|6856.6|6789.7|6783.7|6882.7|6876.7|6788.7|6782.7|25500
1650952800000|2022-04-26 06:00:00|6788.7|6782.7|6764.7|6758.7|6794.7|6788.7|6736.7|6730.7|24933
1650956400000|2022-04-26 07:00:00|6763.7|6757.7|6734.7|6728.7|6767.7|6761.7|6721.7|6715.7|27113
1650960000000|2022-04-26 08:00:00|6735.7|6729.7|6766.5|6743.1|6777.7|6771.7|6729.7|6723.7|53062
1650963600000|2022-04-26 09:00:00|6766.4|6743|6759.7|6753.7|6776.7|6770.7|6751.7|6737|1811
1650967200000|2022-04-26 10:00:00|6759.2|6753.2|6753.2|6747.2|6765.2|6759.2|6750.2|6744.2|1361
1650970800000|2022-04-26 11:00:00|6753.7|6747.7|6748.2|6742.2|6756.2|6750.2|6739.2|6733.2|1965
1650974400000|2022-04-26 12:00:00|6749.2|6743.2|6743.2|6737.2|6754.2|6748.2|6728.2|6722.2|2604
1650978000000|2022-04-26 13:00:00|6743.7|6737.7|6695.2|6689.2|6744.7|6738.7|6695.2|6689.2|5468
1650981600000|2022-04-26 14:00:00|6694.7|6688.7|6656.7|6650.7|6697.2|6691.2|6656.2|6650.2|7174
1650985200000|2022-04-26 15:00:00|6655.7|6649.7|6653.7|6647.7|6675.7|6669.7|6643.7|6637.7|3781
1650988800000|2022-04-26 16:00:00|6654.7|6648.7|6713.7|6707.7|6720.7|6714.7|6654.7|6648.7|2796
1650992400000|2022-04-26 17:00:00|6715.7|6709.7|6673.7|6667.7|6715.7|6709.7|6668.7|6662.7|2538
1650996000000|2022-04-26 18:00:00|6674.7|6668.7|6696.2|6672.8|6696.7|6688.7|6669.7|6663.7|1896
1650999600000|2022-04-26 19:00:00|6696.6|6673.2|6629.7|6606.3|6699.1|6675.7|6629.7|6606.3|0
1651003200000|2022-04-26 20:00:00|6629.1|6605.7|6584.4|6561|6641|6617.6|6580.4|6557|0
1651006800000|2022-04-26 21:00:00|6584.6|6561.2|6598.1|6574.7|6598.1|6574.7|6584.6|6561.2|0
1651010400000|2022-04-26 22:00:00|6599.1|6575.7|6625.7|6602.3|6640.1|6616.7|6597.5|6574.1|0
1651014000000|2022-04-26 23:00:00|6625.8|6602.4|6635|6611.6|6639.1|6615.7|6625.5|6602.1|0
1651017600000|2022-04-27 00:00:00|6635.1|6611.7|6621.6|6598.2|6640.9|6617.5|6618.5|6595.1|0
1651021200000|2022-04-27 01:00:00|6621.4|6598|6758.7|6752.7|6782.7|6776.7|6620.6|6597.2|29867
1651024800000|2022-04-27 02:00:00|6757.7|6751.7|6779.7|6773.7|6780.7|6774.7|6701.7|6695.7|22760
1651028400000|2022-04-27 03:00:00|6781.7|6775.7|6786.7|6780.7|6803.7|6797.7|6762.7|6756.7|17706
1651032000000|2022-04-27 04:00:00|6794.8|6771.4|6810|6786.6|6814|6790.6|6791.9|6768.5|0
1651035600000|2022-04-27 05:00:00|6810.1|6786.7|6813.7|6807.7|6827.7|6821.7|6766.7|6760.7|23312
1651039200000|2022-04-27 06:00:00|6812.7|6806.7|6802.7|6796.7|6812.7|6806.7|6773.7|6767.7|27821
1651042800000|2022-04-27 07:00:00|6801.7|6795.7|6797.7|6791.7|6827.7|6821.7|6750.7|6744.7|28946
1651046400000|2022-04-27 08:00:00|6798.7|6792.7|6796|6772.6|6809.7|6803.7|6774.7|6755.8|25233
1651050000000|2022-04-27 09:00:00|6795.1|6771.7|6800.7|6794.7|6806.6|6799.7|6778.7|6769.5|5103
1651053600000|2022-04-27 10:00:00|6801.7|6795.7|6800.7|6794.7|6812.2|6806.2|6778.2|6772.2|2040
1651057200000|2022-04-27 11:00:00|6801.7|6795.7|6768.7|6762.7|6801.7|6795.7|6763.2|6757.2|5101
1651060800000|2022-04-27 12:00:00|6768.2|6762.2|6757.2|6751.2|6781.2|6775.2|6752.2|6746.2|902
1651064400000|2022-04-27 13:00:00|6756.7|6750.7|6855.7|6849.7|6872.2|6866.2|6748.2|6742.2|5509
1651068000000|2022-04-27 14:00:00|6857.7|6851.7|6774.7|6768.7|6869.2|6863.2|6757.2|6751.2|3516
1651071600000|2022-04-27 15:00:00|6776.2|6770.2|6781.7|6775.7|6798.7|6792.7|6755.2|6749.2|3183
1651075200000|2022-04-27 16:00:00|6782.7|6776.7|6810.7|6804.7|6823.7|6817.7|6777.7|6771.7|2587
1651078800000|2022-04-27 17:00:00|6811.7|6805.7|6826.7|6820.7|6828.7|6822.7|6790.7|6784.7|1942
1651082400000|2022-04-27 18:00:00|6828.7|6822.7|6835.7|6812.3|6846.7|6840.7|6819.7|6812.3|1750
1651086000000|2022-04-27 19:00:00|6835.8|6812.4|6838.5|6815.1|6842.7|6819.3|6818|6794.6|0
1651089600000|2022-04-27 20:00:00|6838.9|6815.5|6882.4|6859|6888.3|6864.9|6833|6809.6|0
1651093200000|2022-04-27 21:00:00|6881.6|6858.2|6888.7|6865.3|6888.7|6865.3|6879.1|6855.7|0
1651096800000|2022-04-27 22:00:00|6892.7|6869.3|6888|6864.6|6894.3|6870.9|6885.3|6861.9|0
1651100400000|2022-04-27 23:00:00|6888.4|6865|6890|6866.6|6894.5|6871.1|6883.8|6860.4|0
1651104000000|2022-04-28 00:00:00|6889.7|6866.3|6892.5|6869.1|6895.2|6871.8|6874|6850.6|0
1651107600000|2022-04-28 01:00:00|6892.7|6869.3|6843.7|6837.7|6893.9|6870.5|6794.7|6788.7|25426
1651111200000|2022-04-28 02:00:00|6845.7|6839.7|6879.7|6873.7|6896.7|6890.7|6802.7|6796.7|17628
1651114800000|2022-04-28 03:00:00|6880.7|6874.7|6867.7|6861.7|6922.7|6916.7|6849.7|6843.7|16262
1651118400000|2022-04-28 04:00:00|6874.7|6851.3|6891|6867.6|6892.7|6869.3|6872.6|6849.2|0
1651122000000|2022-04-28 05:00:00|6869.7|6863.7|6823.7|6817.7|6871.7|6865.7|6785.7|6779.7|13695
1651125600000|2022-04-28 06:00:00|6822.7|6816.7|6870.7|6864.7|6873.7|6867.7|6816.7|6810.7|10174
1651129200000|2022-04-28 07:00:00|6871.7|6865.7|6898.7|6892.7|6903.7|6897.7|6863.7|6857.7|14272
1651132800000|2022-04-28 08:00:00|6896.7|6890.7|6936.3|6912.9|6936.6|6926.7|6891.7|6885.7|12656
1651136400000|2022-04-28 09:00:00|6936|6912.6|6900.7|6894.7|6939.4|6925.7|6880.7|6874.7|2667
1651140000000|2022-04-28 10:00:00|6902.7|6896.7|6903.7|6897.7|6911.7|6905.7|6894.2|6888.2|549
1651143600000|2022-04-28 11:00:00|6903.2|6897.2|6892.7|6886.7|6914.2|6908.2|6886.2|6880.2|670
1651147200000|2022-04-28 12:00:00|6892.2|6886.2|6889.7|6883.7|6905.2|6899.2|6884.2|6878.2|1253
1651150800000|2022-04-28 13:00:00|6890.2|6884.2|6849.2|6843.2|6907.2|6901.2|6826.7|6820.7|6122
1651154400000|2022-04-28 14:00:00|6848.7|6842.7|6831.2|6825.2|6853.7|6847.7|6804.2|6798.2|4506
1651158000000|2022-04-28 15:00:00|6830.7|6824.7|6804.7|6798.7|6844.7|6838.7|6799.2|6793.2|3330
1651161600000|2022-04-28 16:00:00|6803.7|6797.7|6860.7|6854.7|6868.7|6862.7|6801.7|6795.7|3197
1651165200000|2022-04-28 17:00:00|6861.7|6855.7|6870.7|6864.7|6872.7|6866.7|6851.7|6845.7|1968
1651168800000|2022-04-28 18:00:00|6871.7|6865.7|6904.4|6881|6904.5|6890.7|6868.7|6862.7|2096
1651172400000|2022-04-28 19:00:00|6904.3|6880.9|6916.3|6892.9|6918.4|6895|6891.5|6868.1|0
1651176000000|2022-04-28 20:00:00|6914.8|6891.4|6884.9|6861.5|6919.1|6895.7|6874.8|6851.4|0
1651179600000|2022-04-28 21:00:00|6883.9|6860.5|6828|6804.6|6888|6864.6|6805.2|6781.8|0
1651183200000|2022-04-28 22:00:00|6823.3|6799.9|6824.1|6800.7|6835.2|6811.8|6810.9|6787.5|0
1651186800000|2022-04-28 23:00:00|6824.4|6801|6827.2|6803.8|6832.5|6809.1|6821.1|6797.7|0
1651190400000|2022-04-29 00:00:00|6827.5|6804.1|6844.6|6821.2|6846.6|6823.2|6826.9|6803.5|0
1651194000000|2022-04-29 01:00:00|6844.8|6821.4|6853.7|6847.7|6924.7|6918.7|6842.7|6819.3|17266
1651197600000|2022-04-29 02:00:00|6852.7|6846.7|6851.7|6845.7|6914.7|6908.7|6822.7|6816.7|11714
1651201200000|2022-04-29 03:00:00|6850.7|6844.7|7087.7|7081.7|7170.7|7164.7|6835.7|6829.7|33128
1651204800000|2022-04-29 04:00:00|7100.4|7077|7102.6|7079.2|7103.7|7080.3|7068.6|7045.2|0
1651208400000|2022-04-29 05:00:00|7103.5|7080.1|7185.5|7179.5|7305.5|7299.5|7100.5|7080.1|52333
1651212000000|2022-04-29 06:00:00|7184.5|7178.5|7200.5|7194.5|7236.5|7230.5|7160.5|7154.5|16800
1651215600000|2022-04-29 07:00:00|7202.5|7196.5|7293.5|7287.5|7307.5|7301.5|7199.5|7193.5|27978
1651219200000|2022-04-29 08:00:00|7295.5|7289.5|7290.4|7267|7305.5|7299.5|7276.5|7263.4|18211
1651222800000|2022-04-29 09:00:00|7290.3|7266.9|7256.5|7250.5|7292.5|7286.5|7246.5|7240.5|4068
1651226400000|2022-04-29 10:00:00|7257.5|7251.5|7250.5|7244.5|7265.5|7259.5|7239|7233|1742
1651230000000|2022-04-29 11:00:00|7249|7243|7230|7224|7254|7248|7196|7190|2896
1651233600000|2022-04-29 12:00:00|7229.5|7223.5|7246.5|7240.5|7264.5|7258.5|7225.5|7219.5|2894
1651237200000|2022-04-29 13:00:00|7246|7240|7271.5|7265.5|7298.5|7292.5|7211|7205|7282
1651240800000|2022-04-29 14:00:00|7272.5|7266.5|7215.5|7209.5|7287|7281|7200|7194|6292
1651244400000|2022-04-29 15:00:00|7213.5|7207.5|7217.5|7211.5|7232.5|7226.5|7189|7183|3195
1651248000000|2022-04-29 16:00:00|7216.5|7210.5|7181.5|7175.5|7216.5|7210.5|7175.5|7169.5|2166
1651251600000|2022-04-29 17:00:00|7183.5|7177.5|7185.5|7179.5|7217.5|7211.5|7179.5|7173.5|1651
1651255200000|2022-04-29 18:00:00|7186.5|7180.5|7172.2|7148.8|7186.5|7180.5|7154.5|7148.5|1598
1651258800000|2022-04-29 19:00:00|7172|7148.6|7130.8|7107.4|7178.3|7154.9|7119.1|7095.7|0
1651262400000|2022-04-29 20:00:00|7130.2|7106.8|7144.6|7121.2|7151.8|7128.4|7129.8|7106.4|0
1651266000000|2022-04-29 21:00:00|7141.8|7118.4|7141.8|7118.4|7141.8|7118.4|7141.8|7118.4|0
1651442400000|2022-05-01 22:00:00|7148.6|7125.2|7120.2|7096.8|7155.9|7132.5|7098.4|7075|0
1651446000000|2022-05-01 23:00:00|7120.8|7097.4|7115|7091.6|7133.1|7109.7|7102.3|7078.9|0
1651449600000|2022-05-02 00:00:00|7115.2|7091.8|7111.4|7088|7120.2|7096.8|7091.3|7067.9|0
1651453200000|2022-05-02 01:00:00|7111.2|7087.8|7099.4|7076|7117.8|7094.4|7098.5|7075.1|0
1651456800000|2022-05-02 02:00:00|7099.1|7075.7|7117.9|7094.5|7121.4|7098|7093.6|7070.2|0
1651460400000|2022-05-02 03:00:00|7118.5|7095.1|7139.7|7116.3|7146.1|7122.7|7118.5|7095.1|0
1651464000000|2022-05-02 04:00:00|7139.9|7116.5|7130.7|7107.3|7143.9|7120.5|7123.7|7100.3|0
1651467600000|2022-05-02 05:00:00|7132|7108.6|7113.8|7090.4|7137.5|7114.1|7112.7|7089.3|0
1651471200000|2022-05-02 06:00:00|7113.6|7090.2|7137.4|7114|7138.9|7115.5|7113.2|7089.8|0
1651474800000|2022-05-02 07:00:00|7137.5|7114.1|7104.9|7081.5|7144.2|7120.8|7091.2|7067.8|0
1651478400000|2022-05-02 08:00:00|7104|7080.6|7111.6|7088.2|7135.3|7111.9|7101.9|7078.5|0
1651482000000|2022-05-02 09:00:00|7111.4|7088|7123.8|7100.4|7132.7|7109.3|7111.4|7088|0
1651485600000|2022-05-02 10:00:00|7123.6|7100.2|7120.8|7097.4|7132.5|7109.1|7117.8|7094.4|0
1651489200000|2022-05-02 11:00:00|7120.9|7097.5|7075.6|7052.2|7124.9|7101.5|7072.3|7048.9|0
1651492800000|2022-05-02 12:00:00|7076|7052.6|7088.2|7064.8|7094.1|7070.7|7071.8|7048.4|0
1651496400000|2022-05-02 13:00:00|7088.4|7065|7172.5|7149.1|7199.8|7176.4|7069.3|7045.9|0
1651500000000|2022-05-02 14:00:00|7171.5|7148.1|7143.5|7120.1|7202.1|7178.7|7114.7|7091.3|0
1651503600000|2022-05-02 15:00:00|7143.6|7120.2|7139.3|7115.9|7149.8|7126.4|7114.6|7091.2|0
1651507200000|2022-05-02 16:00:00|7139.2|7115.8|7106.9|7083.5|7154|7130.6|7105.9|7082.5|0
1651510800000|2022-05-02 17:00:00|7107|7083.6|7094.8|7071.4|7118.3|7094.9|7085.6|7062.2|0
1651514400000|2022-05-02 18:00:00|7094.7|7071.3|7108.7|7085.3|7118.8|7095.4|7077.4|7054|0
1651518000000|2022-05-02 19:00:00|7108.3|7084.9|7192.7|7169.3|7194.9|7171.5|7108.3|7084.9|0
1651521600000|2022-05-02 20:00:00|7192.4|7169|7180.1|7156.7|7198|7174.6|7179.5|7156.1|0
1651525200000|2022-05-02 21:00:00|7180.9|7157.5|7179.9|7156.5|7182.6|7159.2|7179|7155.6|0
1651528800000|2022-05-02 22:00:00|7179.6|7156.2|7175.1|7151.7|7180.4|7157|7173.3|7149.9|0
1651532400000|2022-05-02 23:00:00|7174.9|7151.5|7182.6|7159.2|7183.6|7160.2|7174.9|7151.5|0
1651536000000|2022-05-03 00:00:00|7182|7158.6|7188.8|7165.4|7203.3|7179.9|7179.5|7156.1|0
1651539600000|2022-05-03 01:00:00|7189|7165.6|7225.8|7219.8|7233.8|7227.8|7076.8|7070.8|35904
1651543200000|2022-05-03 02:00:00|7226.8|7220.8|7298.8|7292.8|7298.8|7292.8|7210.8|7204.8|19208
1651546800000|2022-05-03 03:00:00|7297.8|7291.8|7280.8|7274.8|7315.8|7309.8|7274.8|7268.8|10180
1651550400000|2022-05-03 04:00:00|7287.5|7264.1|7277.9|7254.5|7289.4|7266|7277.2|7253.8|0
1651554000000|2022-05-03 05:00:00|7277.6|7254.2|7278.8|7272.8|7355.8|7349.8|7254.8|7248.8|15310
1651557600000|2022-05-03 06:00:00|7279.8|7273.8|7265.8|7259.8|7299.8|7293.8|7257.8|7251.8|12705
1651561200000|2022-05-03 07:00:00|7266.8|7260.8|7259.8|7253.8|7271.8|7265.8|7235.8|7229.8|14231
1651564800000|2022-05-03 08:00:00|7260.8|7254.8|7251.6|7228.2|7267.8|7261.8|7247.6|7224.2|8432
1651568400000|2022-05-03 09:00:00|7251.5|7228.1|7231.8|7225.8|7254.7|7233.8|7214.8|7208.8|2738
1651572000000|2022-05-03 10:00:00|7232.3|7226.3|7212.8|7206.8|7235.3|7229.3|7205.8|7199.8|1053
1651575600000|2022-05-03 11:00:00|7213.3|7207.3|7224.8|7218.8|7228.8|7222.8|7205.3|7199.3|611
1651579200000|2022-05-03 12:00:00|7224.3|7218.3|7244.3|7238.3|7244.8|7238.8|7224.3|7218.3|1297
1651582800000|2022-05-03 13:00:00|7244.8|7238.8|7256.8|7250.8|7275.8|7269.8|7214.8|7208.8|6900
1651586400000|2022-05-03 14:00:00|7257.3|7251.3|7212.8|7206.8|7267.3|7261.3|7201.3|7195.3|3920
1651590000000|2022-05-03 15:00:00|7212.3|7206.3|7216.8|7210.8|7238.8|7232.8|7208.8|7202.8|2510
1651593600000|2022-05-03 16:00:00|7215.8|7209.8|7217.8|7211.8|7225.8|7219.8|7199.8|7193.8|2115
1651597200000|2022-05-03 17:00:00|7218.8|7212.8|7253.8|7247.8|7253.8|7247.8|7215.8|7209.8|2055
1651600800000|2022-05-03 18:00:00|7251.8|7245.8|7258.5|7235.1|7258.6|7247.8|7206.8|7200.8|2642
1651604400000|2022-05-03 19:00:00|7258.7|7235.3|7257.5|7234.1|7267.6|7244.2|7230.5|7207.1|0
1651608000000|2022-05-03 20:00:00|7257.1|7233.7|7266.4|7243|7276.7|7253.3|7254.9|7231.5|0
1651611600000|2022-05-03 21:00:00|7265.9|7242.5|7266.8|7243.4|7268.2|7244.8|7265.2|7241.8|0
1651615200000|2022-05-03 22:00:00|7262.7|7239.3|7264.6|7241.2|7271|7247.6|7260.4|7237|0
1651618800000|2022-05-03 23:00:00|7264.8|7241.4|7268.5|7245.1|7272.1|7248.7|7263.6|7240.2|0
1651622400000|2022-05-04 00:00:00|7268.4|7245|7266.7|7243.3|7271.9|7248.5|7264.6|7241.2|0
1651626000000|2022-05-04 01:00:00|7267|7243.6|7200|7194|7269.4|7246|7167|7161|12871
1651629600000|2022-05-04 02:00:00|7199|7193|7129|7123|7210|7204|7128|7122|10896
1651633200000|2022-05-04 03:00:00|7128|7122|7128|7122|7166|7160|7125|7119|8814
1651636800000|2022-05-04 04:00:00|7138.3|7114.9|7140.8|7117.4|7147|7123.6|7138|7114.6|0
1651640400000|2022-05-04 05:00:00|7140.5|7117.1|7131|7125|7140.5|7131|7109|7103|10023
1651644000000|2022-05-04 06:00:00|7130|7124|7127|7121|7153|7147|7117|7111|9376
1651647600000|2022-05-04 07:00:00|7128|7122|7138|7132|7140|7134|7095|7089|12915
1651651200000|2022-05-04 08:00:00|7137|7131|7119.8|7096.4|7140|7134|7109|7093.3|9356
1651654800000|2022-05-04 09:00:00|7119.5|7096.1|7107|7101|7119.9|7107|7089|7083|1249
1651658400000|2022-05-04 10:00:00|7107.5|7101.5|7110.5|7104.5|7112.5|7106.5|7098.5|7092.5|5265
1651662000000|2022-05-04 11:00:00|7110|7104|7115.5|7109.5|7116.5|7110.5|7102.5|7096.5|435
1651665600000|2022-05-04 12:00:00|7116|7110|7114|7108|7121.5|7115.5|7110.5|7104.5|1095
1651669200000|2022-05-04 13:00:00|7113.5|7107.5|7098|7092|7121|7115|7077|7071|3079
1651672800000|2022-05-04 14:00:00|7097.5|7091.5|7104|7098|7114|7108|7076|7070|2995
1651676400000|2022-05-04 15:00:00|7103.5|7097.5|7102|7096|7106.5|7100.5|7080.5|7074.5|1572
1651680000000|2022-05-04 16:00:00|7103|7097|7137|7131|7138|7132|7097|7091|1403
1651683600000|2022-05-04 17:00:00|7138|7132|7145|7139|7145|7139|7127|7121|1240
1651687200000|2022-05-04 18:00:00|7140|7134|7221.5|7198.1|7221.5|7214|7081|7075|6650
1651690800000|2022-05-04 19:00:00|7221.7|7198.3|7281.3|7257.9|7290.2|7266.8|7199.6|7176.2|1
1651694400000|2022-05-04 20:00:00|7282.5|7259.1|7266.9|7243.5|7282.5|7259.1|7265.8|7242.4|0
1651698000000|2022-05-04 21:00:00|7267|7243.6|7270.8|7247.4|7272|7248.6|7266.7|7243.3|0
1651701600000|2022-05-04 22:00:00|7272|7248.6|7267.4|7244|7280.3|7256.9|7266.1|7242.7|0
1651705200000|2022-05-04 23:00:00|7267.8|7244.4|7261.3|7237.9|7270.5|7247.1|7258.8|7235.4|0
1651708800000|2022-05-05 00:00:00|7261.6|7238.2|7269.6|7246.2|7270.6|7247.2|7259.5|7236.1|0
1651712400000|2022-05-05 01:00:00|7269.8|7246.4|7220|7214|7316|7310|7209|7203|26261
1651716000000|2022-05-05 02:00:00|7222|7216|7169|7163|7241|7235|7150|7144|22595
1651719600000|2022-05-05 03:00:00|7170|7164|7192|7186|7210|7204|7167|7161|6754
1651723200000|2022-05-05 04:00:00|7202.7|7179.3|7210.6|7187.2|7210.9|7187.5|7202.3|7178.9|0
1651726800000|2022-05-05 05:00:00|7211.3|7187.9|7170|7164|7211.3|7201|7163|7157|7760
1651730400000|2022-05-05 06:00:00|7171|7165|7155|7149|7178|7172|7153|7147|8572
1651734000000|2022-05-05 07:00:00|7154|7148|7119|7113|7179|7173|7101|7095|17254
1651737600000|2022-05-05 08:00:00|7120|7114|7095|7071.6|7123|7117|7087|7066|6860
1651741200000|2022-05-05 09:00:00|7094.8|7071.4|7100|7094|7107|7101|7091|7070.1|848
1651744800000|2022-05-05 10:00:00|7100.5|7094.5|7104.5|7098.5|7115.5|7109.5|7098|7092|726
1651748400000|2022-05-05 11:00:00|7105|7099|7100.5|7094.5|7113.5|7107.5|7097.5|7091.5|837
1651752000000|2022-05-05 12:00:00|7100|7094|7084.5|7078.5|7112.5|7106.5|7079.5|7073.5|797
1651755600000|2022-05-05 13:00:00|7084|7078|6989|6983|7084|7078|6970|6964|6553
1651759200000|2022-05-05 14:00:00|6988.5|6982.5|6943|6937|6988.5|6982.5|6931|6925|7394
1651762800000|2022-05-05 15:00:00|6942.5|6936.5|6879|6873|6942.5|6936.5|6878.5|6872.5|4531
1651766400000|2022-05-05 16:00:00|6878|6872|6919|6913|6920|6914|6864|6858|3076
1651770000000|2022-05-05 17:00:00|6920|6914|6917|6911|6940|6934|6908|6902|1274
1651773600000|2022-05-05 18:00:00|6915|6909|6924.8|6901.4|6944|6938|6906|6900|2126
1651777200000|2022-05-05 19:00:00|6924.6|6901.2|6939.4|6916|6944.9|6921.5|6895.7|6872.3|0
1651780800000|2022-05-05 20:00:00|6939.5|6916.1|6948.7|6925.3|6957.2|6933.8|6934.3|6910.9|0
1651784400000|2022-05-05 21:00:00|6949.5|6926.1|6944|6920.6|6950.3|6926.9|6942.5|6919.1|0
1651788000000|2022-05-05 22:00:00|6942.2|6918.8|6941|6917.6|6944.3|6920.9|6929.5|6906.1|0
1651791600000|2022-05-05 23:00:00|6940.9|6917.5|6945.2|6921.8|6946.5|6923.1|6936.6|6913.2|0
1651795200000|2022-05-06 00:00:00|6945.8|6922.4|6909|6885.6|6947.6|6924.2|6907.2|6883.8|0
1651798800000|2022-05-06 01:00:00|6908.7|6885.3|6910|6904|6940|6934|6889|6870.4|23059
1651802400000|2022-05-06 02:00:00|6911|6905|6858.8|6852.8|6930|6924|6837.8|6831.8|22421
1651806000000|2022-05-06 03:00:00|6857.8|6851.8|6827.8|6821.8|6864.8|6858.8|6793.8|6787.8|16633
1651809600000|2022-05-06 04:00:00|6832.1|6808.7|6825.7|6802.3|6834.1|6810.7|6821.3|6797.9|0
1651813200000|2022-05-06 05:00:00|6826.2|6802.8|6831.8|6825.8|6843.8|6837.8|6802.8|6796.8|16266
1651816800000|2022-05-06 06:00:00|6832.8|6826.8|6805.8|6799.8|6850.8|6844.8|6802.8|6796.8|15907
1651820400000|2022-05-06 07:00:00|6804.8|6798.8|6818.8|6812.8|6825.8|6819.8|6797.8|6791.8|21854
1651824000000|2022-05-06 08:00:00|6819.8|6813.8|6808.8|6785.4|6835.8|6829.8|6804.8|6782.5|18426
1651827600000|2022-05-06 09:00:00|6808.9|6785.5|6855.8|6849.8|6857.8|6851.8|6806|6782.6|2568
1651831200000|2022-05-06 10:00:00|6855.3|6849.3|6847.8|6841.8|6859.3|6853.3|6841.8|6835.8|1576
1651834800000|2022-05-06 11:00:00|6848.3|6842.3|6835.3|6829.3|6848.8|6842.8|6823.3|6817.3|1152
1651838400000|2022-05-06 12:00:00|6834.3|6828.3|6818.8|6812.8|6884.3|6878.3|6818.3|6812.3|2394
1651842000000|2022-05-06 13:00:00|6819.3|6813.3|6727.8|6721.8|6842.3|6836.3|6712.3|6706.3|8214
1651845600000|2022-05-06 14:00:00|6729.3|6723.3|6789.3|6783.3|6805.8|6799.8|6723.3|6717.3|7712
1651849200000|2022-05-06 15:00:00|6788.8|6782.8|6751.8|6745.8|6807.3|6801.3|6750.3|6744.3|4147
1651852800000|2022-05-06 16:00:00|6753.8|6747.8|6792.8|6786.8|6794.8|6788.8|6748.8|6742.8|2403
1651856400000|2022-05-06 17:00:00|6793.8|6787.8|6745.8|6739.8|6802.8|6796.8|6745.8|6739.8|1668
1651860000000|2022-05-06 18:00:00|6744.8|6738.8|6740.4|6717|6752.8|6746.8|6720.8|6714.8|1830
1651863600000|2022-05-06 19:00:00|6740.2|6716.8|6749.1|6725.7|6774.1|6750.7|6727|6703.6|0
1651867200000|2022-05-06 20:00:00|6749|6725.6|6737.6|6714.2|6749|6725.6|6727.2|6703.8|0
1651870800000|2022-05-06 21:00:00|6725.2|6701.8|6725.2|6701.8|6725.2|6701.8|6725.2|6701.8|0
1652047200000|2022-05-08 22:00:00|6696.5|6673.1|6724.8|6701.4|6729.8|6706.4|6687.7|6664.3|0
1652050800000|2022-05-08 23:00:00|6724.7|6701.3|6705|6681.6|6726.8|6703.4|6698.7|6675.3|0
1652054400000|2022-05-09 00:00:00|6704.7|6681.3|6682.7|6659.3|6708.7|6685.3|6681.5|6658.1|0
1652058000000|2022-05-09 01:00:00|6683|6659.6|6668.6|6645.2|6684.4|6661|6652|6628.6|0
1652061600000|2022-05-09 02:00:00|6668.8|6645.4|6672.6|6649.2|6672.9|6649.5|6661.8|6638.4|0
1652065200000|2022-05-09 03:00:00|6672.9|6649.5|6684.6|6661.2|6687.5|6664.1|6672.1|6648.7|0
1652068800000|2022-05-09 04:00:00|6684.8|6661.4|6676.8|6653.4|6685.4|6662|6676.8|6653.4|0
1652072400000|2022-05-09 05:00:00|6675.8|6652.4|6669.3|6645.9|6682.7|6659.3|6669.1|6645.7|0
1652076000000|2022-05-09 06:00:00|6669|6645.6|6687.8|6664.4|6693.5|6670.1|6669|6645.6|0
1652079600000|2022-05-09 07:00:00|6688.2|6664.8|6675.2|6651.8|6707.3|6683.9|6672.8|6649.4|0
1652083200000|2022-05-09 08:00:00|6675.3|6651.9|6668.1|6644.7|6679.2|6655.8|6650.1|6626.7|0
1652086800000|2022-05-09 09:00:00|6667.8|6644.4|6657.9|6634.5|6674.8|6651.4|6649.3|6625.9|0
1652090400000|2022-05-09 10:00:00|6658|6634.6|6621.4|6598|6660.6|6637.2|6617.6|6594.2|0
1652094000000|2022-05-09 11:00:00|6621.3|6597.9|6638.1|6614.7|6641.1|6617.7|6613.7|6590.3|0
1652097600000|2022-05-09 12:00:00|6637.8|6614.4|6645.7|6622.3|6653.8|6630.4|6627.3|6603.9|0
1652101200000|2022-05-09 13:00:00|6646|6622.6|6632.8|6609.4|6682.8|6659.4|6599.4|6576|0
1652104800000|2022-05-09 14:00:00|6634.5|6611.1|6560.8|6537.4|6644.1|6620.7|6547.6|6524.2|0
1652108400000|2022-05-09 15:00:00|6560.4|6537|6578.8|6555.4|6584.2|6560.8|6529.1|6505.7|0
1652112000000|2022-05-09 16:00:00|6578.6|6555.2|6582.1|6558.7|6632.5|6609.1|6566.7|6543.3|0
1652115600000|2022-05-09 17:00:00|6582|6558.6|6562.1|6538.7|6594.8|6571.4|6553|6529.6|0
1652119200000|2022-05-09 18:00:00|6561.9|6538.5|6579.9|6556.5|6587.2|6563.8|6557.4|6534|0
1652122800000|2022-05-09 19:00:00|6581.6|6558.2|6528.7|6505.3|6596.1|6572.7|6511.9|6488.5|0
1652126400000|2022-05-09 20:00:00|6529.3|6505.9|6533.1|6509.7|6548.4|6525|6527.2|6503.8|0
1652130000000|2022-05-09 21:00:00|6532.9|6509.5|6535.7|6512.3|6536.4|6513|6531.6|6508.2|0
1652133600000|2022-05-09 22:00:00|6538.2|6514.8|6548.1|6524.7|6550.2|6526.8|6537.6|6514.2|0
1652137200000|2022-05-09 23:00:00|6548.4|6525|6552.5|6529.1|6554.2|6530.8|6536|6512.6|0
1652140800000|2022-05-10 00:00:00|6552.2|6528.8|6554.1|6530.7|6555.3|6531.9|6503.1|6479.7|0
1652144400000|2022-05-10 01:00:00|6554.2|6530.8|6580.8|6574.8|6603.8|6597.8|6481.8|6475.8|31698
1652148000000|2022-05-10 02:00:00|6582.8|6576.8|6599.8|6593.8|6680.8|6674.8|6568.8|6562.8|25450
1652151600000|2022-05-10 03:00:00|6600.8|6594.8|6590.8|6584.8|6622.8|6616.8|6565.8|6559.8|12231
1652155200000|2022-05-10 04:00:00|6596.5|6573.1|6598.2|6574.8|6599.6|6576.2|6593.8|6570.4|0
1652158800000|2022-05-10 05:00:00|6597|6573.6|6639.2|6633.2|6702.2|6696.2|6588.8|6573.3|19807
1652162400000|2022-05-10 06:00:00|6640.2|6634.2|6667.2|6661.2|6673.2|6667.2|6621.2|6615.2|12065
1652166000000|2022-05-10 07:00:00|6668.2|6662.2|6660.2|6654.2|6707.2|6701.2|6644.2|6638.2|18498
1652169600000|2022-05-10 08:00:00|6659.2|6653.2|6654.9|6631.5|6664.2|6658.2|6641.2|6627|12821
1652173200000|2022-05-10 09:00:00|6655|6631.6|6631.2|6625.2|6666.2|6660.2|6630.2|6624.2|1517
1652176800000|2022-05-10 10:00:00|6628.7|6622.7|6623.7|6617.7|6641.2|6635.2|6623.7|6617.7|1141
1652180400000|2022-05-10 11:00:00|6622.7|6616.7|6625.7|6619.7|6640.7|6634.7|6615.2|6609.2|1204
1652184000000|2022-05-10 12:00:00|6627.2|6621.2|6664.2|6658.2|6666.7|6660.7|6624.7|6618.7|932
1652187600000|2022-05-10 13:00:00|6664.7|6658.7|6627.2|6621.2|6677.7|6671.7|6592.7|6586.7|7726
1652191200000|2022-05-10 14:00:00|6627.7|6621.7|6557.7|6551.7|6654.7|6648.7|6557.2|6551.2|5174
1652194800000|2022-05-10 15:00:00|6557.2|6551.2|6549.2|6543.2|6564.2|6558.2|6526.7|6520.7|4745
1652198400000|2022-05-10 16:00:00|6550.2|6544.2|6549.2|6543.2|6561.2|6555.2|6526.2|6520.2|3887
1652202000000|2022-05-10 17:00:00|6548.2|6542.2|6623.2|6617.2|6624.2|6618.2|6545.2|6539.2|2993
1652205600000|2022-05-10 18:00:00|6624.2|6618.2|6618.1|6594.7|6629.2|6623.2|6590.2|6584.2|1587
1652209200000|2022-05-10 19:00:00|6618.2|6594.8|6620.6|6597.2|6634|6610.6|6613.9|6590.5|0
1652212800000|2022-05-10 20:00:00|6602.8|6579.4|6597|6573.6|6607.7|6584.3|6591.4|6568|0
1652216400000|2022-05-10 21:00:00|6596.9|6573.5|6596.7|6573.3|6597.9|6574.5|6595.6|6572.2|0
1652220000000|2022-05-10 22:00:00|6596|6572.6|6603.2|6579.8|6604.9|6581.5|6593.1|6569.7|0
1652223600000|2022-05-10 23:00:00|6603.3|6579.9|6597.5|6574.1|6606.2|6582.8|6590.1|6566.7|0
1652227200000|2022-05-11 00:00:00|6597.2|6573.8|6602|6578.6|6615.1|6591.7|6592.1|6568.7|0
1652230800000|2022-05-11 01:00:00|6602.2|6578.8|6707.2|6701.2|6721.2|6715.2|6589.2|6573.5|18959
1652234400000|2022-05-11 02:00:00|6706.2|6700.2|6793.2|6787.2|6793.2|6787.2|6692.2|6686.2|18353
1652238000000|2022-05-11 03:00:00|6791.2|6785.2|6820.2|6814.2|6821.2|6815.2|6757.2|6751.2|9959
1652241600000|2022-05-11 04:00:00|6824.6|6801.2|6824.1|6800.7|6826.1|6802.7|6819.9|6796.5|2
1652245200000|2022-05-11 05:00:00|6824.4|6801|6829.2|6823.2|6883.2|6877.2|6810.2|6801|16122
1652248800000|2022-05-11 06:00:00|6828.2|6822.2|6768.2|6762.2|6841.2|6835.2|6763.2|6757.2|14417
1652252400000|2022-05-11 07:00:00|6769.2|6763.2|6763.2|6757.2|6789.2|6783.2|6747.2|6741.2|15022
1652256000000|2022-05-11 08:00:00|6764.2|6758.2|6824|6800.6|6827.7|6804.3|6760.2|6754.2|11976
1652259600000|2022-05-11 09:00:00|6824.2|6800.8|6789.2|6783.2|6830.8|6816.2|6788.2|6782.2|1881
1652263200000|2022-05-11 10:00:00|6788.7|6782.7|6791.2|6785.2|6795.7|6789.7|6771.2|6765.2|1220
1652266800000|2022-05-11 11:00:00|6792.2|6786.2|6802.2|6796.2|6807.7|6801.7|6784.7|6778.7|999
1652270400000|2022-05-11 12:00:00|6802.7|6796.7|6691.2|6685.2|6805.7|6799.7|6673.7|6667.7|6864
1652274000000|2022-05-11 13:00:00|6690.2|6684.2|6764.7|6758.7|6795.2|6789.2|6687.2|6681.2|8684
1652277600000|2022-05-11 14:00:00|6764.2|6758.2|6750.7|6744.7|6787.2|6781.2|6740.2|6734.2|5457
1652281200000|2022-05-11 15:00:00|6749.7|6743.7|6732.2|6726.2|6775.7|6769.7|6726.7|6720.7|4011
1652284800000|2022-05-11 16:00:00|6733.2|6727.2|6675.2|6669.2|6733.2|6727.2|6670.2|6664.2|4024
1652288400000|2022-05-11 17:00:00|6674.2|6668.2|6631.2|6625.2|6680.2|6674.2|6626.2|6620.2|3170
1652292000000|2022-05-11 18:00:00|6632.2|6626.2|6648.7|6625.3|6676.2|6670.2|6632.2|6625.3|2294
1652295600000|2022-05-11 19:00:00|6648.6|6625.2|6622.6|6599.2|6655.8|6632.4|6607.4|6584|0
1652299200000|2022-05-11 20:00:00|6622.7|6599.3|6637.4|6614|6642.9|6619.5|6617.2|6593.8|0
1652302800000|2022-05-11 21:00:00|6637.5|6614.1|6631.4|6608|6638.2|6614.8|6628|6604.6|0
1652306400000|2022-05-11 22:00:00|6630.6|6607.2|6630.2|6606.8|6632.9|6609.5|6613.4|6590|0
1652310000000|2022-05-11 23:00:00|6630.3|6606.9|6633.7|6610.3|6638.5|6615.1|6622.8|6599.4|0
1652313600000|2022-05-12 00:00:00|6634|6610.6|6643.9|6620.5|6647.7|6624.3|6604.6|6581.2|0
1652317200000|2022-05-12 01:00:00|6643.8|6620.4|6691.2|6685.2|6728.2|6722.2|6600.8|6577.4|17475
1652320800000|2022-05-12 02:00:00|6692.2|6686.2|6661.2|6655.2|6734.2|6728.2|6642.2|6636.2|15047
1652324400000|2022-05-12 03:00:00|6662.2|6656.2|6691.2|6685.2|6700.2|6694.2|6652.2|6646.2|7402
1652328000000|2022-05-12 04:00:00|6698.7|6675.3|6682|6658.6|6700.6|6677.2|6677.9|6654.5|0
1652331600000|2022-05-12 05:00:00|6680.7|6657.3|6583.2|6577.2|6706.2|6700.2|6576.2|6570.2|19758
1652335200000|2022-05-12 06:00:00|6581.2|6575.2|6608.2|6602.2|6628.2|6622.2|6579.2|6573.2|11559
1652338800000|2022-05-12 07:00:00|6610.2|6604.2|6598.2|6592.2|6613.2|6607.2|6577.2|6571.2|17786
1652342400000|2022-05-12 08:00:00|6597.5|6591.5|6573.7|6550.3|6602.5|6596.5|6564.9|6541.5|12091
1652346000000|2022-05-12 09:00:00|6574.2|6550.8|6552.5|6546.5|6577|6567.5|6536.5|6530.5|2420
1652349600000|2022-05-12 10:00:00|6552|6546|6590.5|6584.5|6594|6588|6551|6545|1336
1652353200000|2022-05-12 11:00:00|6591|6585|6557.5|6551.5|6605.5|6599.5|6552.5|6546.5|1711
1652356800000|2022-05-12 12:00:00|6557|6551|6585.5|6579.5|6602.5|6596.5|6557|6551|1598
1652360400000|2022-05-12 13:00:00|6586|6580|6579|6573|6610.5|6604.5|6521.5|6515.5|10379
1652364000000|2022-05-12 14:00:00|6579.5|6573.5|6658.5|6652.5|6661.5|6655.5|6561.5|6555.5|6572
1652367600000|2022-05-12 15:00:00|6659|6653|6606.5|6600.5|6691.5|6685.5|6606|6600|4397
1652371200000|2022-05-12 16:00:00|6604.5|6598.5|6627.5|6621.5|6652.5|6646.5|6592.5|6586.5|2991
1652374800000|2022-05-12 17:00:00|6630.5|6624.5|6584.5|6578.5|6635.5|6629.5|6575.5|6569.5|1734
1652378400000|2022-05-12 18:00:00|6583.5|6577.5|6560.6|6537.2|6593.5|6587.5|6545.5|6537.2|1911
1652382000000|2022-05-12 19:00:00|6560.7|6537.3|6636.9|6613.5|6641.6|6618.2|6556.3|6532.9|0
1652385600000|2022-05-12 20:00:00|6638.4|6615|6612.1|6588.7|6640.3|6616.9|6605.4|6582|0
1652389200000|2022-05-12 21:00:00|6612.3|6588.9|6618.8|6595.4|6618.9|6595.5|6612|6588.6|0
1652392800000|2022-05-12 22:00:00|6620.5|6597.1|6629.3|6605.9|6632|6608.6|6619.9|6596.5|0
1652396400000|2022-05-12 23:00:00|6629.6|6606.2|6657.1|6633.7|6659.8|6636.4|6628.8|6605.4|0
1652400000000|2022-05-13 00:00:00|6656.8|6633.4|6673.3|6649.9|6675.2|6651.8|6651.2|6627.8|0
1652403600000|2022-05-13 01:00:00|6673.2|6649.8|6737.5|6731.5|6743.5|6737.5|6658.5|6642.5|20390
1652407200000|2022-05-13 02:00:00|6738.5|6732.5|6731.5|6725.5|6769.5|6763.5|6718.5|6712.5|15247
1652410800000|2022-05-13 03:00:00|6729.5|6723.5|6755.5|6749.5|6778.5|6772.5|6724.5|6718.5|8274
1652414400000|2022-05-13 04:00:00|6761.6|6738.2|6760.7|6737.3|6763.2|6739.8|6751.8|6728.4|0
1652418000000|2022-05-13 05:00:00|6760.8|6737.4|6756.5|6750.5|6770.5|6764.5|6722.5|6716.5|11447
1652421600000|2022-05-13 06:00:00|6754.5|6748.5|6788.5|6782.5|6806.5|6800.5|6754.5|6748.5|13719
1652425200000|2022-05-13 07:00:00|6789.5|6783.5|6811.5|6805.5|6820.5|6814.5|6775.5|6769.5|13378
1652428800000|2022-05-13 08:00:00|6810.5|6804.5|6780|6756.6|6816.5|6810.5|6772.2|6748.8|13009
1652432400000|2022-05-13 09:00:00|6780.2|6756.8|6772.5|6766.5|6794.5|6788.5|6767.5|6756.8|1546
1652436000000|2022-05-13 10:00:00|6774|6768|6780.5|6774.5|6788|6782|6769|6763|660
1652439600000|2022-05-13 11:00:00|6780|6774|6795|6789|6800|6794|6774|6768|2254
1652443200000|2022-05-13 12:00:00|6795.5|6789.5|6787.5|6781.5|6799|6793|6783.5|6777.5|421
1652446800000|2022-05-13 13:00:00|6788|6782|6849.5|6843.5|6855|6849|6759|6753|5922
1652450400000|2022-05-13 14:00:00|6852.5|6846.5|6876|6870|6899|6893|6850.5|6844.5|5933
1652454000000|2022-05-13 15:00:00|6875.5|6869.5|6872.5|6866.5|6880|6874|6857|6851|2495
1652457600000|2022-05-13 16:00:00|6871.5|6865.5|6878.5|6872.5|6890.5|6884.5|6867.5|6861.5|1841
1652461200000|2022-05-13 17:00:00|6877.5|6871.5|6853.5|6847.5|6881.5|6875.5|6851.5|6845.5|1248
1652464800000|2022-05-13 18:00:00|6852.5|6846.5|6881.3|6857.9|6881.3|6870.5|6833.5|6827.5|1458
1652468400000|2022-05-13 19:00:00|6881.2|6857.8|6907.5|6884.1|6907.9|6884.5|6877.9|6854.5|0
1652472000000|2022-05-13 20:00:00|6907.3|6883.9|6896.5|6873.1|6907.3|6883.9|6892.8|6869.4|0
1652652000000|2022-05-15 22:00:00|6900.9|6877.5|6925.3|6901.9|6929.9|6906.5|6900.5|6877.1|0
1652655600000|2022-05-15 23:00:00|6925.4|6902|6928.6|6905.2|6936.7|6913.3|6918.1|6894.7|0
1652659200000|2022-05-16 00:00:00|6928.3|6904.9|6920.8|6897.4|6929.3|6905.9|6912.1|6888.7|0
1652662800000|2022-05-16 01:00:00|6921.1|6897.7|6843.8|6837.8|6937.8|6931.8|6836.8|6830.8|23168
1652666400000|2022-05-16 02:00:00|6844.8|6838.8|6795.8|6789.8|6845.8|6839.8|6769.8|6763.8|15416
1652670000000|2022-05-16 03:00:00|6794.8|6788.8|6777.8|6771.8|6805.8|6799.8|6752.8|6746.8|7507
1652673600000|2022-05-16 04:00:00|6783.6|6760.2|6794.8|6771.4|6799.4|6776|6782.1|6758.7|0
1652677200000|2022-05-16 05:00:00|6796.2|6772.8|6847.8|6841.8|6861.8|6855.8|6776.8|6770.8|12729
1652680800000|2022-05-16 06:00:00|6848.8|6842.8|6822.8|6816.8|6851.8|6845.8|6807.8|6801.8|12758
1652684400000|2022-05-16 07:00:00|6823.8|6817.8|6820.8|6814.8|6836.8|6830.8|6801.8|6795.8|13797
1652688000000|2022-05-16 08:00:00|6818.8|6812.8|6877.8|6854.4|6877.8|6854.4|6817.8|6811.8|5718
1652691600000|2022-05-16 09:00:00|6877.5|6854.1|6845.8|6839.8|6879.6|6859.8|6843.8|6837.8|1249
1652695200000|2022-05-16 10:00:00|6846.8|6840.8|6857.3|6851.3|6860.3|6854.3|6846.8|6840.8|747
1652698800000|2022-05-16 11:00:00|6856.8|6850.8|6855.8|6849.8|6867.3|6861.3|6847.3|6841.3|992
1652702400000|2022-05-16 12:00:00|6856.3|6850.3|6874.8|6868.8|6888.3|6882.3|6848.8|6842.8|1298
1652706000000|2022-05-16 13:00:00|6875.3|6869.3|6878.8|6872.8|6918.3|6912.3|6848.8|6842.8|5544
1652709600000|2022-05-16 14:00:00|6878.3|6872.3|6876.3|6870.3|6922.3|6916.3|6864.3|6858.3|4246
1652713200000|2022-05-16 15:00:00|6875.8|6869.8|6896.8|6890.8|6899.3|6893.3|6865.3|6859.3|2771
1652716800000|2022-05-16 16:00:00|6897.8|6891.8|6890.8|6884.8|6901.8|6895.8|6866.8|6860.8|2663
1652720400000|2022-05-16 17:00:00|6888.8|6882.8|6913.8|6907.8|6921.8|6915.8|6882.8|6876.8|1671
1652724000000|2022-05-16 18:00:00|6911.8|6905.8|6929.5|6906.1|6933.8|6927.8|6905.8|6899.8|1209
1652727600000|2022-05-16 19:00:00|6929.4|6906|6900.3|6876.9|6934.1|6910.7|6888.2|6864.8|0
1652731200000|2022-05-16 20:00:00|6900.1|6876.7|6891.3|6867.9|6901.1|6877.7|6890|6866.6|0
1652734800000|2022-05-16 21:00:00|6891|6867.6|6889.3|6865.9|6891|6867.6|6887.8|6864.4|0
1652738400000|2022-05-16 22:00:00|6891.1|6867.7|6897.9|6874.5|6900|6876.6|6890.8|6867.4|0
1652742000000|2022-05-16 23:00:00|6898|6874.6|6903.2|6879.8|6903.7|6880.3|6893.7|6870.3|0
1652745600000|2022-05-17 00:00:00|6903.5|6880.1|6904.1|6880.7|6917.9|6894.5|6896.4|6873|0
1652749200000|2022-05-17 01:00:00|6903.9|6880.5|6977.8|6971.8|6985.8|6979.8|6900.8|6877.4|21262
1652752800000|2022-05-17 02:00:00|6976.8|6970.8|7000.9|6994.9|7005.9|6999.9|6931.9|6925.9|15776
1652756400000|2022-05-17 03:00:00|7001.9|6995.9|7007.9|7001.9|7018.9|7012.9|6993.9|6987.9|10658
1652760000000|2022-05-17 04:00:00|7012.6|6989.2|7018.5|6995.1|7020.4|6997|7012.2|6988.8|0
1652763600000|2022-05-17 05:00:00|7017.9|7011.9|7026.9|7020.9|7035.9|7029.9|6994.9|6988.9|11498
1652767200000|2022-05-17 06:00:00|7025.9|7019.9|7072.9|7066.9|7072.9|7066.9|7018.9|7012.9|13978
1652770800000|2022-05-17 07:00:00|7073.9|7067.9|7069.9|7063.9|7094.9|7088.9|7058.9|7052.9|18273
1652774400000|2022-05-17 08:00:00|7070.9|7064.9|7124.6|7101.2|7137.5|7114.1|7069.9|7063.9|14450
1652778000000|2022-05-17 09:00:00|7124.5|7101.1|7111.9|7105.9|7128.7|7115.9|7090.9|7084.9|2772
1652781600000|2022-05-17 10:00:00|7112.4|7106.4|7126.4|7120.4|7133.9|7127.9|7093.4|7087.4|1907
1652785200000|2022-05-17 11:00:00|7125.9|7119.9|7133.4|7127.4|7145.9|7139.9|7113.4|7107.4|1613
1652788800000|2022-05-17 12:00:00|7134.4|7128.4|7124.4|7118.4|7136.9|7130.9|7105.4|7099.4|1084
1652792400000|2022-05-17 13:00:00|7126.4|7120.4|7094.9|7088.9|7151.9|7145.9|7090.4|7084.4|4674
1652796000000|2022-05-17 14:00:00|7095.4|7089.4|7039.4|7033.4|7112.9|7106.9|7027.9|7021.9|5167
1652799600000|2022-05-17 15:00:00|7039.9|7033.9|7051.9|7045.9|7071.9|7065.9|7037.4|7031.4|2923
1652803200000|2022-05-17 16:00:00|7052.9|7046.9|7053.9|7047.9|7066.9|7060.9|7040.9|7034.9|2058
1652806800000|2022-05-17 17:00:00|7052.9|7046.9|7047.9|7041.9|7057.9|7051.9|7043.9|7037.9|1535
1652810400000|2022-05-17 18:00:00|7049.9|7043.9|7062.8|7039.4|7062.8|7055.9|7007.9|7001.9|3272
1652814000000|2022-05-17 19:00:00|7062.9|7039.5|7093.8|7070.4|7093.8|7070.4|7062.5|7039.1|1
1652817600000|2022-05-17 20:00:00|7093.9|7070.5|7100.2|7076.8|7100.6|7077.2|7087.5|7064.1|0
1652821200000|2022-05-17 21:00:00|7100.1|7076.7|7100.6|7077.2|7100.6|7077.2|7099.6|7076.2|0
1652824800000|2022-05-17 22:00:00|7101|7077.6|7100.3|7076.9|7106.7|7083.3|7099.8|7076.4|0
1652828400000|2022-05-17 23:00:00|7100.5|7077.1|7106.9|7083.5|7108.7|7085.3|7092.1|7068.7|0
1652832000000|2022-05-18 00:00:00|7107.3|7083.9|7104.3|7080.9|7111.3|7087.9|7102.9|7079.5|0
1652835600000|2022-05-18 01:00:00|7104|7080.6|7032|7026|7106.1|7082.7|6976.9|6970.9|22567
1652839200000|2022-05-18 02:00:00|7031|7025|7006|7000|7037|7031|6984|6978|10707
1652842800000|2022-05-18 03:00:00|7005|6999|7009|7003|7027|7021|6999|6993|6603
1652846400000|2022-05-18 04:00:00|7017.4|6994|7016.5|6993.1|7023.4|7000|7014.7|6991.3|6
1652850000000|2022-05-18 05:00:00|7017.2|6993.8|7104|7098|7108|7102|7008|6993.8|11253
1652853600000|2022-05-18 06:00:00|7105|7099|7059|7053|7122|7116|7058|7052|11489
1652857200000|2022-05-18 07:00:00|7060|7054|7095|7089|7097|7091|7057|7051|9668
1652860800000|2022-05-18 08:00:00|7090.6|7084.6|7080.9|7057.5|7095.6|7089.6|7068.6|7049.6|7452
1652864400000|2022-05-18 09:00:00|7081|7057.6|7079.6|7073.6|7083.8|7074.6|7042.6|7036.6|1764
1652868000000|2022-05-18 10:00:00|7080.1|7074.1|7053.1|7047.1|7082.1|7076.1|7053.1|7047.1|1739
1652871600000|2022-05-18 11:00:00|7053.6|7047.6|7049.1|7043.1|7062.1|7056.1|7041.1|7035.1|1303
1652875200000|2022-05-18 12:00:00|7048.6|7042.6|7025.1|7019.1|7061.6|7055.6|7025.1|7019.1|1761
1652878800000|2022-05-18 13:00:00|7025.6|7019.6|7016.1|7010.1|7046.6|7040.6|7003.1|6997.1|4325
1652882400000|2022-05-18 14:00:00|7016.6|7010.6|7046.1|7040.1|7051.1|7045.1|7015.6|7009.6|4655
1652886000000|2022-05-18 15:00:00|7045.1|7039.1|6968.6|6962.6|7045.1|7039.1|6967.6|6961.6|3836
1652889600000|2022-05-18 16:00:00|6969.6|6963.6|6966.6|6960.6|6969.6|6963.6|6936.6|6930.6|2783
1652893200000|2022-05-18 17:00:00|6965.6|6959.6|6918.6|6912.6|6965.6|6959.6|6914.6|6908.6|1580
1652896800000|2022-05-18 18:00:00|6919.6|6913.6|6915.5|6892.1|6930.6|6924.6|6907.6|6892.1|1511
1652900400000|2022-05-18 19:00:00|6915.4|6892|6921.5|6898.1|6932.2|6908.8|6906.2|6882.8|0
1652904000000|2022-05-18 20:00:00|6920.4|6897|6907.6|6884.2|6924.2|6900.8|6894.4|6871|0
1652907600000|2022-05-18 21:00:00|6907.4|6884|6909.8|6886.4|6911.4|6888|6906.8|6883.4|0
1652911200000|2022-05-18 22:00:00|6910.9|6887.5|6912.1|6888.7|6915.7|6892.3|6904.9|6881.5|0
1652914800000|2022-05-18 23:00:00|6912.2|6888.8|6878.4|6855|6913.5|6890.1|6878.1|6854.7|0
1652918400000|2022-05-19 00:00:00|6878|6854.6|6890.5|6867.1|6897|6873.6|6872.9|6849.5|0
1652922000000|2022-05-19 01:00:00|6891.1|6867.7|6853.7|6847.7|6899.7|6893.7|6845.7|6839.7|25010
1652925600000|2022-05-19 02:00:00|6854.7|6848.7|6888.7|6882.7|6892.7|6886.7|6813.7|6807.7|21538
1652929200000|2022-05-19 03:00:00|6889.7|6883.7|6926.7|6920.7|6963.7|6957.7|6880.7|6874.7|15016
1652932800000|2022-05-19 04:00:00|6931.9|6908.5|6931.4|6908|6935.7|6912.3|6926.1|6902.7|0
1652936400000|2022-05-19 05:00:00|6930.7|6907.3|6899.7|6893.7|6944.7|6938.7|6872.7|6866.7|13001
1652940000000|2022-05-19 06:00:00|6898.7|6892.7|6914.7|6908.7|6925.7|6919.7|6890.7|6884.7|13198
1652943600000|2022-05-19 07:00:00|6915.7|6909.7|6907.7|6901.7|6918.7|6912.7|6873.7|6867.7|17044
1652947200000|2022-05-19 08:00:00|6905.3|6899.3|6889.1|6865.7|6914.3|6908.3|6888.3|6865.4|12879
1652950800000|2022-05-19 09:00:00|6888.8|6865.4|6882.3|6876.3|6896.5|6881.3|6863.3|6857.3|2493
1652954400000|2022-05-19 10:00:00|6881.8|6875.8|6937.3|6931.3|6938.3|6932.3|6878.8|6872.8|1613
1652958000000|2022-05-19 11:00:00|6936.3|6930.3|6933.3|6927.3|6941.8|6935.8|6915.3|6909.3|686
1652961600000|2022-05-19 12:00:00|6933.8|6927.8|6919.3|6913.3|6938.8|6932.8|6906.3|6900.3|1425
1652965200000|2022-05-19 13:00:00|6918.8|6912.8|6985.8|6979.8|6991.3|6985.3|6918.8|6912.8|5186
1652968800000|2022-05-19 14:00:00|6986.3|6980.3|6986.3|6980.3|7013.8|7007.8|6953.8|6947.8|4846
1652972400000|2022-05-19 15:00:00|6985.8|6979.8|7032.3|7026.3|7046.8|7040.8|6978.3|6972.3|4953
1652976000000|2022-05-19 16:00:00|7031.3|7025.3|7035.3|7029.3|7060.3|7054.3|7008.3|7002.3|3756
1652979600000|2022-05-19 17:00:00|7038.3|7032.3|7063.3|7057.3|7065.3|7059.3|7019.3|7013.3|2074
1652983200000|2022-05-19 18:00:00|7062.3|7056.3|7060.3|7036.9|7062.3|7056.3|7038.3|7032.3|1460
1652986800000|2022-05-19 19:00:00|7060.4|7037|7030.6|7007.2|7072.5|7049.1|7017.4|6994|1
1652990400000|2022-05-19 20:00:00|7029.9|7006.5|7032.8|7009.4|7037.1|7013.7|7018.7|6995.3|0
1652994000000|2022-05-19 21:00:00|7032.6|7009.2|7031.3|7007.9|7032.8|7009.4|7030.4|7007|0
1652997600000|2022-05-19 22:00:00|7032.6|7009.2|7041.5|7018.1|7048.1|7024.7|7031.7|7008.3|0
1653001200000|2022-05-19 23:00:00|7041.9|7018.5|7050.3|7026.9|7053.6|7030.2|7037|7013.6|0
1653004800000|2022-05-20 00:00:00|7051|7027.6|7059.6|7036.2|7068.8|7045.4|7050.3|7026.9|0
1653008400000|2022-05-20 01:00:00|7059.2|7035.8|7073.3|7067.3|7100.3|7094.3|7028.3|7022.3|24579
1653012000000|2022-05-20 02:00:00|7072.3|7066.3|7054.5|7048.5|7076.3|7070.3|7009.5|7003.5|13706
1653015600000|2022-05-20 03:00:00|7053.5|7047.5|7050.5|7044.5|7064.5|7058.5|7027.5|7021.5|7538
1653019200000|2022-05-20 04:00:00|7055.9|7032.5|7070.8|7047.4|7071.1|7047.7|7054.1|7030.7|1
1653022800000|2022-05-20 05:00:00|7072.3|7048.9|7071.5|7065.5|7090.5|7084.5|7053.5|7047.5|14734
1653026400000|2022-05-20 06:00:00|7072.5|7066.5|7125.5|7119.5|7131.5|7125.5|7060.5|7054.5|20636
1653030000000|2022-05-20 07:00:00|7124.5|7118.5|7132.5|7126.5|7158.5|7152.5|7090.5|7084.5|31575
1653033600000|2022-05-20 08:00:00|7130.8|7124.8|7122.7|7099.3|7133.8|7127.8|7098.8|7092.8|14338
1653037200000|2022-05-20 09:00:00|7122.4|7099|7133.8|7127.8|7138.8|7132.8|7115.8|7093.6|1725
1653040800000|2022-05-20 10:00:00|7133.3|7127.3|7131.3|7125.3|7134.8|7128.8|7122.3|7116.3|3308
1653044400000|2022-05-20 11:00:00|7130.8|7124.8|7118.8|7112.8|7132.8|7126.8|7116.3|7110.3|658
1653048000000|2022-05-20 12:00:00|7118.3|7112.3|7101.3|7095.3|7124.3|7118.3|7096.3|7090.3|1102
1653051600000|2022-05-20 13:00:00|7100.8|7094.8|7102.8|7096.8|7143.3|7137.3|7084.3|7078.3|3745
1653055200000|2022-05-20 14:00:00|7102.3|7096.3|7044.3|7038.3|7105.8|7099.8|7043.3|7037.3|2934
1653058800000|2022-05-20 15:00:00|7043.8|7037.8|7029.8|7023.8|7049.8|7043.8|7015.3|7009.3|4041
1653062400000|2022-05-20 16:00:00|7028.8|7022.8|6992.8|6986.8|7031.8|7025.8|6970.8|6964.8|3811
1653066000000|2022-05-20 17:00:00|6993.8|6987.8|7005.8|6999.8|7011.8|7005.8|6959.8|6953.8|2999
1653069600000|2022-05-20 18:00:00|7006.8|7000.8|7009.3|6985.9|7014.8|7008.8|6971.8|6965.8|2198
1653073200000|2022-05-20 19:00:00|7009.4|6986|7082.2|7058.8|7088.6|7065.2|6993.2|6969.8|0
1653076800000|2022-05-20 20:00:00|7081.2|7057.8|7087.2|7063.8|7090.6|7067.2|7071|7047.6|0
1653256800000|2022-05-22 22:00:00|7119.4|7096|7126.3|7102.9|7128.2|7104.8|7113.5|7090.1|0
1653260400000|2022-05-22 23:00:00|7126.7|7103.3|7131.6|7108.2|7142.1|7118.7|7126.7|7103.3|0
1653264000000|2022-05-23 00:00:00|7131.1|7107.7|7137.2|7113.8|7140.6|7117.2|7123.8|7100.4|0
1653267600000|2022-05-23 01:00:00|7137.1|7113.7|7058.8|7052.8|7141.9|7122.8|7055.8|7049.8|21257
1653271200000|2022-05-23 02:00:00|7057.8|7051.8|7012.3|7006.3|7063.8|7057.8|6987.3|6981.3|18178
1653274800000|2022-05-23 03:00:00|7013.3|7007.3|6967.3|6961.3|7035.3|7029.3|6957.3|6951.3|14338
1653278400000|2022-05-23 04:00:00|6974.5|6951.1|6998.8|6975.4|7011.4|6988|6974.5|6951.1|7
1653282000000|2022-05-23 05:00:00|6961.3|6955.3|7039.3|7033.3|7059.3|7053.3|6958.3|6952.3|16496
1653285600000|2022-05-23 06:00:00|7038.3|7032.3|7018.3|7012.3|7049.3|7043.3|7015.3|7009.3|11198
1653289200000|2022-05-23 07:00:00|7019.3|7013.3|7029.3|7023.3|7039.3|7033.3|6999.3|6993.3|12029
1653292800000|2022-05-23 08:00:00|7028.3|7022.3|7030.3|7006.9|7045.3|7039.3|7013.3|6998|12536
1653296400000|2022-05-23 09:00:00|7030.6|7007.2|7049.3|7043.3|7064.3|7058.3|7023.2|6999.8|1737
1653300000000|2022-05-23 10:00:00|7048.3|7042.3|7080.8|7074.8|7080.8|7074.8|7040.8|7034.8|1484
1653303600000|2022-05-23 11:00:00|7081.3|7075.3|7074.8|7068.8|7087.8|7081.8|7064.3|7058.3|1141
1653307200000|2022-05-23 12:00:00|7075.8|7069.8|7062.3|7056.3|7084.8|7078.8|7055.8|7049.8|1071
1653310800000|2022-05-23 13:00:00|7062.8|7056.8|7023.3|7017.3|7069.8|7063.8|7008.3|7002.3|4834
1653314400000|2022-05-23 14:00:00|7024.3|7018.3|7032.3|7026.3|7045.3|7039.3|7000.8|6994.8|3464
1653318000000|2022-05-23 15:00:00|7032.8|7026.8|7053.3|7047.3|7061.3|7055.3|7023.8|7017.8|2781
1653321600000|2022-05-23 16:00:00|7052.3|7046.3|7043.3|7037.3|7065.3|7059.3|7041.3|7035.3|1992
1653325200000|2022-05-23 17:00:00|7042.3|7036.3|7044.3|7038.3|7048.3|7042.3|7020.3|7014.3|1253
1653328800000|2022-05-23 18:00:00|7045.3|7039.3|7049.6|7026.2|7055.3|7049.3|7035.3|7026.2|1868
1653332400000|2022-05-23 19:00:00|7049.7|7026.3|7059.1|7035.7|7065.4|7042|7040.5|7017.1|0
1653336000000|2022-05-23 20:00:00|7059.2|7035.8|7067.7|7044.3|7073.1|7049.7|7059.2|7035.8|0
1653339600000|2022-05-23 21:00:00|7067.6|7044.2|7038.8|7015.4|7068.4|7045|7035.1|7011.7|0
1653343200000|2022-05-23 22:00:00|7029.6|7006.2|7016.5|6993.1|7029.6|7006.2|6987.9|6964.5|0
1653346800000|2022-05-23 23:00:00|7016.9|6993.5|7025.1|7001.7|7027.3|7003.9|7009.2|6985.8|0
1653350400000|2022-05-24 00:00:00|7024.5|7001.1|7018.1|6994.7|7028.4|7005|7015.4|6992|0
1653354000000|2022-05-24 01:00:00|7018.4|6995|7041.5|7035.5|7076.3|7070.3|6964.3|6958.3|21819
1653357600000|2022-05-24 02:00:00|7042.5|7036.5|6940.5|6934.5|7051.5|7045.5|6931.5|6925.5|23589
1653361200000|2022-05-24 03:00:00|6939.5|6933.5|6937.5|6931.5|6954.5|6948.5|6919.5|6913.5|12895
1653364800000|2022-05-24 04:00:00|6944.9|6921.5|6932.2|6908.8|6946.2|6922.8|6931.5|6908.1|0
1653368400000|2022-05-24 05:00:00|6933.3|6909.9|6914.5|6908.5|6937.5|6931.5|6900.5|6894.5|20820
1653372000000|2022-05-24 06:00:00|6913.5|6907.5|6857.5|6851.5|6919.5|6913.5|6845.5|6839.5|21311
1653375600000|2022-05-24 07:00:00|6858.5|6852.5|6879.5|6873.5|6890.5|6884.5|6855.5|6849.5|18668
1653379200000|2022-05-24 08:00:00|6864.6|6858.6|6882.2|6858.8|6898.6|6881.6|6861.6|6855.6|14804
1653382800000|2022-05-24 09:00:00|6882.1|6858.7|6887.6|6881.6|6893.6|6887.6|6851.6|6845.6|2106
1653386400000|2022-05-24 10:00:00|6888.1|6882.1|6896.1|6890.1|6897.1|6891.1|6879.6|6873.6|1050
1653390000000|2022-05-24 11:00:00|6897.1|6891.1|6893.1|6887.1|6911.1|6905.1|6888.1|6882.1|1620
1653393600000|2022-05-24 12:00:00|6894.1|6888.1|6897.6|6891.6|6902.1|6896.1|6883.6|6877.6|1706
1653397200000|2022-05-24 13:00:00|6898.1|6892.1|6831.6|6825.6|6907.1|6901.1|6829.1|6823.1|8849
1653400800000|2022-05-24 14:00:00|6831.1|6825.1|6800.6|6794.6|6832.1|6826.1|6783.6|6777.6|7006
1653404400000|2022-05-24 15:00:00|6800.1|6794.1|6829.6|6823.6|6835.6|6829.6|6781.1|6775.1|3922
1653408000000|2022-05-24 16:00:00|6828.6|6822.6|6826.6|6820.6|6856.6|6850.6|6809.6|6803.6|3141
1653411600000|2022-05-24 17:00:00|6824.6|6818.6|6832.6|6826.6|6838.6|6832.6|6805.6|6799.6|1441
1653415200000|2022-05-24 18:00:00|6831.6|6825.6|6805.9|6782.5|6847.6|6841.6|6796.6|6782.5|2269
1653418800000|2022-05-24 19:00:00|6805.8|6782.4|6836.5|6813.1|6860.6|6837.2|6794.6|6771.2|0
1653422400000|2022-05-24 20:00:00|6837.4|6814|6850.7|6827.3|6852.8|6829.4|6833|6809.6|0
1653426000000|2022-05-24 21:00:00|6850|6826.6|6851.1|6827.7|6851.7|6828.3|6849.8|6826.4|0
1653429600000|2022-05-24 22:00:00|6850.9|6827.5|6867.6|6844.2|6872.3|6848.9|6850.9|6827.5|0
1653433200000|2022-05-24 23:00:00|6868.3|6844.9|6867.9|6844.5|6874.8|6851.4|6864.8|6841.4|0
1653436800000|2022-05-25 00:00:00|6867.6|6844.2|6855.4|6832|6867.6|6844.2|6844.9|6821.5|0
1653440400000|2022-05-25 01:00:00|6855.1|6831.7|6907.7|6901.7|6912.7|6906.7|6835.6|6828.4|39085
1653444000000|2022-05-25 02:00:00|6908.7|6902.7|6860.7|6854.7|6950.7|6944.7|6853.7|6847.7|29995
1653447600000|2022-05-25 03:00:00|6859.7|6853.7|6925.7|6919.7|6928.7|6922.7|6857.7|6851.7|14893
1653451200000|2022-05-25 04:00:00|6932|6908.6|6923.2|6899.8|6932.2|6908.8|6920.3|6896.9|0
1653454800000|2022-05-25 05:00:00|6922|6898.6|6898.7|6892.7|6936.7|6930.7|6873.7|6867.7|14588
1653458400000|2022-05-25 06:00:00|6899.7|6893.7|6923.7|6917.7|6934.7|6928.7|6876.7|6870.7|14915
1653462000000|2022-05-25 07:00:00|6924.7|6918.7|6927.7|6921.7|6983.7|6977.7|6913.7|6907.7|30171
1653465600000|2022-05-25 08:00:00|6926.7|6920.7|6898|6874.6|6929.7|6923.7|6872.7|6866.7|50005
1653469200000|2022-05-25 09:00:00|6897.8|6874.4|6897.7|6891.7|6900.7|6894.7|6864.7|6858.7|2656
1653472800000|2022-05-25 10:00:00|6897.2|6891.2|6874.2|6868.2|6903.2|6897.2|6872.2|6866.2|3398
1653476400000|2022-05-25 11:00:00|6874.7|6868.7|6862.7|6856.7|6881.2|6875.2|6851.2|6845.2|1006
1653480000000|2022-05-25 12:00:00|6863.2|6857.2|6877.2|6871.2|6878.2|6872.2|6854.2|6848.2|1567
1653483600000|2022-05-25 13:00:00|6876.7|6870.7|6872.2|6866.2|6911.2|6905.2|6859.2|6853.2|4465
1653487200000|2022-05-25 14:00:00|6873.2|6867.2|6900.2|6894.2|6905.2|6899.2|6861.7|6855.7|4728
1653490800000|2022-05-25 15:00:00|6901.2|6895.2|6878.7|6872.7|6903.2|6897.2|6874.7|6868.7|2331
1653494400000|2022-05-25 16:00:00|6879.7|6873.7|6863.7|6857.7|6883.7|6877.7|6848.7|6842.7|2105
1653498000000|2022-05-25 17:00:00|6861.7|6855.7|6869.7|6863.7|6873.7|6867.7|6847.7|6841.7|1140
1653501600000|2022-05-25 18:00:00|6868.7|6862.7|6900.1|6876.7|6900.7|6894.7|6846.7|6840.7|2406
1653505200000|2022-05-25 19:00:00|6900.2|6876.8|6911.7|6888.3|6928.7|6905.3|6894.5|6871.1|0
1653508800000|2022-05-25 20:00:00|6911.8|6888.4|6911.6|6888.2|6913.1|6889.7|6881.3|6857.9|0
1653512400000|2022-05-25 21:00:00|6911.8|6888.4|6913.2|6889.8|6913.7|6890.3|6910.8|6887.4|0
1653516000000|2022-05-25 22:00:00|6915|6891.6|6923.1|6899.7|6925.2|6901.8|6913.8|6890.4|0
1653519600000|2022-05-25 23:00:00|6923.4|6900|6915|6891.6|6927|6903.6|6913.3|6889.9|0
1653523200000|2022-05-26 00:00:00|6914.1|6890.7|6945.5|6922.1|6947.4|6924|6913.3|6889.9|0
1653526800000|2022-05-26 01:00:00|6945.2|6921.8|6784.7|6778.7|6947.9|6940.7|6783.7|6777.7|44828
1653530400000|2022-05-26 02:00:00|6785.7|6779.7|6825.9|6819.9|6864.9|6858.9|6777.7|6771.7|34478
1653534000000|2022-05-26 03:00:00|6824.9|6818.9|6889.9|6883.9|6897.9|6891.9|6799.9|6793.9|32591
1653537600000|2022-05-26 04:00:00|6897.5|6874.1|6884.6|6861.2|6898.2|6874.8|6883.5|6860.1|3
1653541200000|2022-05-26 05:00:00|6884.7|6861.3|6834.9|6828.9|6884.7|6876.9|6825.9|6819.9|15856
1653544800000|2022-05-26 06:00:00|6833.9|6827.9|6844.9|6838.9|6850.9|6844.9|6819.9|6813.9|12358
1653548400000|2022-05-26 07:00:00|6843.9|6837.9|6873.9|6867.9|6893.9|6887.9|6839.9|6833.9|19014
1653552000000|2022-05-26 08:00:00|6873.1|6867.1|6868.9|6845.5|6884.1|6878.1|6856.1|6838.3|63033
1653555600000|2022-05-26 09:00:00|6868.6|6845.2|6890.1|6884.1|6893.1|6887.1|6862.1|6840.1|1092
1653559200000|2022-05-26 10:00:00|6890.6|6884.6|6895.6|6889.6|6898.1|6892.1|6879.1|6873.1|1212
1653562800000|2022-05-26 11:00:00|6895.1|6889.1|6917.6|6911.6|6928.6|6922.6|6894.6|6888.6|1820
1653566400000|2022-05-26 12:00:00|6917.1|6911.1|6924.1|6918.1|6929.1|6923.1|6905.1|6899.1|2342
1653570000000|2022-05-26 13:00:00|6924.6|6918.6|7028.1|7022.1|7040.6|7034.6|6914.6|6908.6|7583
1653573600000|2022-05-26 14:00:00|7028.6|7022.6|7072.6|7066.6|7106.6|7100.6|7028.6|7022.6|8196
1653577200000|2022-05-26 15:00:00|7073.6|7067.6|7074.1|7068.1|7088.1|7082.1|7052.1|7046.1|3151
1653580800000|2022-05-26 16:00:00|7075.1|7069.1|7087.1|7081.1|7088.1|7082.1|7073.1|7067.1|1617
1653584400000|2022-05-26 17:00:00|7089.1|7083.1|7110.1|7104.1|7115.1|7109.1|7088.1|7082.1|1329
1653588000000|2022-05-26 18:00:00|7109.1|7103.1|7118.5|7095.1|7118.5|7111.1|7099.1|7093.1|1287
1653591600000|2022-05-26 19:00:00|7118.4|7095|7106.5|7083.1|7127.8|7104.4|7101.7|7078.3|0
1653595200000|2022-05-26 20:00:00|7106.2|7082.8|7085.5|7062.1|7107.1|7083.7|7081.4|7058|0
1653598800000|2022-05-26 21:00:00|7085.6|7062.2|7075.2|7051.8|7088|7064.6|7075.1|7051.7|0
1653602400000|2022-05-26 22:00:00|7073.8|7050.4|7085.7|7062.3|7090.9|7067.5|7072.9|7049.5|0
1653606000000|2022-05-26 23:00:00|7085.6|7062.2|7089.8|7066.4|7093|7069.6|7083.8|7060.4|0
1653609600000|2022-05-27 00:00:00|7089.6|7066.2|7073|7049.6|7093.1|7069.7|7059.9|7036.5|0
1653613200000|2022-05-27 01:00:00|7073.3|7049.9|7094.3|7088.3|7133.3|7127.3|7063.1|7048.4|46788
1653616800000|2022-05-27 02:00:00|7092.3|7086.3|7064.3|7058.3|7116.3|7110.3|7060.3|7054.3|27394
1653620400000|2022-05-27 03:00:00|7063.3|7057.3|7084.3|7078.3|7101.3|7095.3|7057.3|7051.3|13883
1653624000000|2022-05-27 04:00:00|7092.2|7068.8|7095.4|7072|7099.7|7076.3|7091.6|7068.2|0
1653627600000|2022-05-27 05:00:00|7095.1|7071.7|7047.3|7041.3|7095.1|7084.3|7024.3|7018.3|32346
1653631200000|2022-05-27 06:00:00|7046.3|7040.3|7046.3|7040.3|7056.3|7050.3|7013.3|7007.3|18332
1653634800000|2022-05-27 07:00:00|7045.3|7039.3|7079.3|7073.3|7084.3|7078.3|7032.3|7026.3|20073
1653638400000|2022-05-27 08:00:00|7078.3|7072.3|7113.2|7089.8|7118.8|7100.3|7076.3|7070.3|23442
1653642000000|2022-05-27 09:00:00|7113|7089.6|7112.3|7106.3|7117.3|7111.3|7093.3|7079.5|2299
1653645600000|2022-05-27 10:00:00|7110.8|7104.8|7105.3|7099.3|7110.8|7104.8|7092.8|7086.8|859
1653649200000|2022-05-27 11:00:00|7104.8|7098.8|7100.3|7094.3|7114.8|7108.8|7098.8|7092.8|844
1653652800000|2022-05-27 12:00:00|7100.8|7094.8|7135.8|7129.8|7142.8|7136.8|7099.8|7093.8|1286
1653656400000|2022-05-27 13:00:00|7136.3|7130.3|7106.8|7100.8|7146.8|7140.8|7064.8|7058.8|4189
1653660000000|2022-05-27 14:00:00|7105.8|7099.8|7105.8|7099.8|7115.8|7109.8|7079.3|7073.3|2190
1653663600000|2022-05-27 15:00:00|7106.3|7100.3|7133.3|7127.3|7139.3|7133.3|7092.8|7086.8|2103
1653667200000|2022-05-27 16:00:00|7134.3|7128.3|7128.3|7122.3|7147.3|7141.3|7118.3|7112.3|1701
1653670800000|2022-05-27 17:00:00|7127.3|7121.3|7128.3|7122.3|7136.3|7130.3|7119.3|7113.3|568
1653674400000|2022-05-27 18:00:00|7129.3|7123.3|7157.9|7134.5|7157.9|7143.3|7127.3|7121.3|755
1653678000000|2022-05-27 19:00:00|7158|7134.6|7168|7144.6|7169.3|7145.9|7148.1|7124.7|0
1653681600000|2022-05-27 20:00:00|7167.4|7144|7182.2|7158.8|7182.9|7159.5|7162.9|7139.5|0
1653685200000|2022-05-27 21:00:00|7182.4|7159|7182.4|7159|7182.4|7159|7182.4|7159|0
1653861600000|2022-05-29 22:00:00|7176.9|7153.5|7178.4|7155|7179.5|7156.1|7168.9|7145.5|0
1653865200000|2022-05-29 23:00:00|7178.6|7155.2|7196.4|7173|7203.2|7179.8|7176.9|7153.5|0
1653868800000|2022-05-30 00:00:00|7196.1|7172.7|7196.9|7173.5|7199.7|7176.3|7189.8|7166.4|0
1653872400000|2022-05-30 01:00:00|7196.6|7173.2|7172.3|7166.3|7207.3|7201.3|7157.3|7151.3|21931
1653876000000|2022-05-30 02:00:00|7173.3|7167.3|7266.5|7260.5|7283.5|7277.5|7171.3|7165.3|23467
1653879600000|2022-05-30 03:00:00|7268.5|7262.5|7261.5|7255.5|7269.5|7263.5|7222.5|7216.5|9606
1653883200000|2022-05-30 04:00:00|7264.5|7241.1|7264|7240.6|7265.4|7242|7259.4|7236|2
1653886800000|2022-05-30 05:00:00|7264.8|7241.4|7246.5|7240.5|7281.5|7275.5|7232.5|7226.5|12589
1653890400000|2022-05-30 06:00:00|7247.5|7241.5|7269.5|7263.5|7270.5|7264.5|7236.5|7230.5|9457
1653894000000|2022-05-30 07:00:00|7270.5|7264.5|7260.5|7254.5|7283.5|7277.5|7248.5|7242.5|13492
1653897600000|2022-05-30 08:00:00|7250.8|7244.8|7273.1|7249.7|7281|7268.8|7245.8|7239.8|11146
1653901200000|2022-05-30 09:00:00|7272.8|7249.4|7304.8|7298.8|7308.8|7302.8|7264.8|7246.8|1602
1653904800000|2022-05-30 10:00:00|7305.3|7299.3|7283.3|7277.3|7305.3|7299.3|7274.3|7268.3|1623
1653908400000|2022-05-30 11:00:00|7284.3|7278.3|7272.8|7266.8|7284.3|7278.3|7267.3|7261.3|624
1653912000000|2022-05-30 12:00:00|7273.3|7267.3|7273.3|7267.3|7281.3|7275.3|7269.8|7263.8|787
1653915600000|2022-05-30 13:00:00|7273.8|7267.8|7265.8|7259.8|7279.3|7273.3|7253.3|7247.3|1442
1653919200000|2022-05-30 14:00:00|7265.3|7259.3|7268.3|7262.3|7275.3|7269.3|7261.3|7255.3|1100
1653922800000|2022-05-30 15:00:00|7267.3|7261.3|7272.8|7266.8|7287.3|7281.3|7264.3|7258.3|1338
1653926400000|2022-05-30 16:00:00|7273.8|7267.8|7258.8|7252.8|7279.8|7273.8|7251.8|7245.8|806
1653930000000|2022-05-30 17:00:00|7257.8|7251.8|7253.8|7247.8|7259.8|7253.8|7251.8|7245.8|263
1653933600000|2022-05-30 18:00:00|7259.8|7253.8|7257.5|7234.1|7262.8|7256.8|7248.8|7234.1|67
1653937200000|2022-05-30 19:00:00|7257.3|7233.9|7257.9|7234.5|7258.7|7235.3|7256.7|7233.3|0
1653940800000|2022-05-30 20:00:00|7258|7234.6|7257.9|7234.5|7258|7234.6|7257.9|7234.5|0
1653944400000|2022-05-30 21:00:00|7257.5|7234.1|7257.5|7234.1|7257.5|7234.1|7257.5|7234.1|0
1653948000000|2022-05-30 22:00:00|7254.1|7230.7|7239.4|7216|7256.8|7233.4|7231.9|7208.5|0
1653951600000|2022-05-30 23:00:00|7239.3|7215.9|7254.4|7231|7257.5|7234.1|7239.3|7215.9|0
1653955200000|2022-05-31 00:00:00|7254.7|7231.3|7229.4|7206|7256.4|7233|7221.1|7197.7|0
1653958800000|2022-05-31 01:00:00|7229.2|7205.8|7264.5|7258.5|7310.8|7304.8|7215.4|7192|17852
1653962400000|2022-05-31 02:00:00|7263.5|7257.5|7335.5|7329.5|7337.5|7331.5|7249.5|7243.5|12633
1653966000000|2022-05-31 03:00:00|7333.5|7327.5|7331.5|7325.5|7343.5|7337.5|7296.5|7290.5|7847
1653969600000|2022-05-31 04:00:00|7340.8|7317.4|7346.4|7323|7348.1|7324.7|7340.1|7316.7|0
1653973200000|2022-05-31 05:00:00|7346.6|7323.2|7378.5|7372.5|7391.5|7385.5|7331.5|7323.2|17422
1653976800000|2022-05-31 06:00:00|7379.5|7373.5|7406.5|7400.5|7428.5|7422.5|7372.5|7366.5|25560
1653980400000|2022-05-31 07:00:00|7407.5|7401.5|7384.5|7378.5|7410.5|7404.5|7363.5|7357.5|22704
1653984000000|2022-05-31 08:00:00|7372.6|7366.6|7471.2|7447.8|7482.9|7468.6|7372.6|7366.6|29657
1653987600000|2022-05-31 09:00:00|7471|7447.6|7452.6|7446.6|7471.2|7448.6|7409.6|7403.6|4559
1653991200000|2022-05-31 10:00:00|7453.1|7447.1|7451.1|7445.1|7457.1|7451.1|7436.6|7430.6|1784
1653994800000|2022-05-31 11:00:00|7451.6|7445.6|7444.1|7438.1|7460.1|7454.1|7431.6|7425.6|1016
1653998400000|2022-05-31 12:00:00|7442.1|7436.1|7423.1|7417.1|7443.6|7437.6|7417.1|7411.1|1475
1654002000000|2022-05-31 13:00:00|7424.1|7418.1|7403.6|7397.6|7449.1|7443.1|7391.1|7385.1|6140
1654005600000|2022-05-31 14:00:00|7402.6|7396.6|7410.1|7404.1|7415.1|7409.1|7374.6|7368.6|5569
1654009200000|2022-05-31 15:00:00|7409.6|7403.6|7406.6|7400.6|7417.1|7411.1|7361.1|7355.1|5196
1654012800000|2022-05-31 16:00:00|7405.6|7399.6|7391.6|7385.6|7413.6|7407.6|7383.6|7377.6|1895
1654016400000|2022-05-31 17:00:00|7389.6|7383.6|7391.6|7385.6|7392.6|7386.6|7368.6|7362.6|1392
1654020000000|2022-05-31 18:00:00|7388.6|7382.6|7354.3|7330.9|7393.6|7387.6|7341.6|7330.9|1929
1654023600000|2022-05-31 19:00:00|7354.4|7331|7339.6|7316.2|7377.2|7353.8|7337.4|7314|0
1654027200000|2022-05-31 20:00:00|7339.7|7316.3|7345.7|7322.3|7348.7|7325.3|7330.4|7307|0
1654030800000|2022-05-31 21:00:00|7345.8|7322.4|7352.7|7329.3|7353.1|7329.7|7344.7|7321.3|0
1654034400000|2022-05-31 22:00:00|7352.9|7329.5|7360.4|7337|7361.4|7338|7351.4|7328|0
1654038000000|2022-05-31 23:00:00|7360.7|7337.3|7370.2|7346.8|7371.4|7348|7355.9|7332.5|0
1654041600000|2022-06-01 00:00:00|7370.5|7347.1|7388.3|7364.9|7391.6|7368.2|7370.2|7346.8|0
1654045200000|2022-06-01 01:00:00|7388|7364.6|7398.5|7392.5|7431.6|7425.6|7346.6|7340.6|19250
1654048800000|2022-06-01 02:00:00|7397.5|7391.5|7325.5|7319.5|7398.5|7392.5|7320.5|7314.5|11203
1654052400000|2022-06-01 03:00:00|7324.5|7318.5|7333.5|7327.5|7350.5|7344.5|7306.5|7300.5|8970
1654056000000|2022-06-01 04:00:00|7341.5|7318.1|7341.1|7317.7|7344.1|7320.7|7330.8|7307.4|0
1654059600000|2022-06-01 05:00:00|7342.3|7318.9|7322.5|7316.5|7353.5|7347.5|7298.5|7292.5|12588
1654063200000|2022-06-01 06:00:00|7323.5|7317.5|7352.5|7346.5|7367.5|7361.5|7319.5|7313.5|8753
1654066800000|2022-06-01 07:00:00|7351.5|7345.5|7348.5|7342.5|7378.5|7372.5|7344.5|7338.5|11090
1654070400000|2022-06-01 08:00:00|7347.2|7341.2|7344.3|7320.9|7363.2|7357.2|7329.2|7315|8917
1654074000000|2022-06-01 09:00:00|7344.6|7321.2|7342.2|7336.2|7353.4|7342.2|7326.2|7320.2|635
1654077600000|2022-06-01 10:00:00|7341.7|7335.7|7326.7|7320.7|7352.7|7346.7|7323.7|7317.7|865
1654081200000|2022-06-01 11:00:00|7326.2|7320.2|7351.7|7345.7|7352.7|7346.7|7326.2|7320.2|664
1654084800000|2022-06-01 12:00:00|7353.2|7347.2|7358.2|7352.2|7373.7|7367.7|7348.7|7342.7|580
1654088400000|2022-06-01 13:00:00|7359.7|7353.7|7374.2|7368.2|7387.2|7381.2|7354.2|7348.2|2822
1654092000000|2022-06-01 14:00:00|7374.7|7368.7|7301.2|7295.2|7376.7|7370.7|7280.7|7274.7|5343
1654095600000|2022-06-01 15:00:00|7300.7|7294.7|7234.2|7228.2|7301.7|7295.7|7229.2|7223.2|4360
1654099200000|2022-06-01 16:00:00|7236.2|7230.2|7243.2|7237.2|7250.2|7244.2|7222.2|7216.2|1630
1654102800000|2022-06-01 17:00:00|7241.2|7235.2|7269.2|7263.2|7273.2|7267.2|7241.2|7235.2|1685
1654106400000|2022-06-01 18:00:00|7268.2|7262.2|7291.4|7268|7299.2|7293.2|7264.2|7258.2|1533
1654110000000|2022-06-01 19:00:00|7291.3|7267.9|7267.8|7244.4|7303.1|7279.7|7266.7|7243.3|0
1654113600000|2022-06-01 20:00:00|7267.5|7244.1|7265.5|7242.1|7273|7249.6|7260.7|7237.3|0
1654117200000|2022-06-01 21:00:00|7265.4|7242|7266.3|7242.9|7267.4|7244|7264.4|7241|0
1654120800000|2022-06-01 22:00:00|7268.1|7244.7|7257.7|7234.3|7270.9|7247.5|7256.9|7233.5|0
1654124400000|2022-06-01 23:00:00|7258.1|7234.7|7253.7|7230.3|7262.4|7239|7251.4|7228|0
1654128000000|2022-06-02 00:00:00|7254|7230.6|7277.4|7254|7281.1|7257.7|7248.4|7225|0
1654131600000|2022-06-02 01:00:00|7277.6|7254.2|7215|7209|7279.2|7271.2|7213|7207|16051
1654135200000|2022-06-02 02:00:00|7216|7210|7209|7203|7257|7251|7199|7193|12276
1654138800000|2022-06-02 03:00:00|7208|7202|7230|7224|7237|7231|7207|7201|6162
1654142400000|2022-06-02 04:00:00|7236.6|7213.2|7240.9|7217.5|7242.3|7218.9|7234.7|7211.3|2
1654146000000|2022-06-02 05:00:00|7241.1|7217.7|7251|7245|7257|7251|7206|7200|13274
1654149600000|2022-06-02 06:00:00|7252|7246|7284|7278|7287|7281|7244|7238|9839
1654153200000|2022-06-02 07:00:00|7283|7277|7269|7263|7303|7297|7266|7260|12658
1654156800000|2022-06-02 08:00:00|7268.5|7262.5|7286|7262.6|7294.6|7288.5|7259.5|7253.5|8501
1654160400000|2022-06-02 09:00:00|7285.6|7262.2|7314.5|7308.5|7325.5|7319.5|7274.5|7254.4|1678
1654164000000|2022-06-02 10:00:00|7314|7308|7324|7318|7326|7320|7303.5|7297.5|562
1654167600000|2022-06-02 11:00:00|7323.5|7317.5|7320.5|7314.5|7323.5|7317.5|7311|7305|561
1654171200000|2022-06-02 12:00:00|7320|7314|7308|7302|7329|7323|7306|7300|987
1654174800000|2022-06-02 13:00:00|7308.5|7302.5|7306.5|7300.5|7326|7320|7283.5|7277.5|3863
1654178400000|2022-06-02 14:00:00|7305.5|7299.5|7348|7342|7350|7344|7300.5|7294.5|3404
1654182000000|2022-06-02 15:00:00|7347|7341|7412.5|7406.5|7427|7421|7346|7340|4641
1654185600000|2022-06-02 16:00:00|7413.5|7407.5|7429.5|7423.5|7443.5|7437.5|7410.5|7404.5|1999
1654189200000|2022-06-02 17:00:00|7428.5|7422.5|7434.5|7428.5|7436.5|7430.5|7414.5|7408.5|1540
1654192800000|2022-06-02 18:00:00|7433.5|7427.5|7429.2|7405.8|7439.5|7433.5|7419.5|7405.7|1345
1654196400000|2022-06-02 19:00:00|7429.1|7405.7|7453.1|7429.7|7454.3|7430.9|7422.5|7399.1|0
1654200000000|2022-06-02 20:00:00|7452.8|7429.4|7456|7432.6|7457.2|7433.8|7443.8|7420.4|0
1654203600000|2022-06-02 21:00:00|7455.9|7432.5|7455|7431.6|7457.2|7433.8|7455|7431.6|0
1654207200000|2022-06-02 22:00:00|7455.3|7431.9|7460.9|7437.5|7471.8|7448.4|7455.3|7431.9|0
1654210800000|2022-06-02 23:00:00|7460.6|7437.2|7459.7|7436.3|7466.5|7443.1|7458.9|7435.5|0
1654214400000|2022-06-03 00:00:00|7459.3|7435.9|7443.4|7420|7460|7436.6|7442.9|7419.5|0
1654218000000|2022-06-03 01:00:00|7443.8|7420.4|7451.7|7428.3|7453.8|7430.4|7443|7419.6|0
1654221600000|2022-06-03 02:00:00|7451.4|7428|7455.7|7432.3|7465.8|7442.4|7447.3|7423.9|0
1654225200000|2022-06-03 03:00:00|7455.5|7432.1|7452.9|7429.5|7456.7|7433.3|7451.8|7428.4|0
1654228800000|2022-06-03 04:00:00|7453|7429.6|7453|7429.6|7459.9|7436.5|7453|7429.6|0
1654232400000|2022-06-03 05:00:00|7453.3|7429.9|7458.1|7434.7|7460.8|7437.4|7452.7|7429.3|0
1654236000000|2022-06-03 06:00:00|7458|7434.6|7453.8|7430.4|7462.2|7438.8|7452.9|7429.5|0
1654239600000|2022-06-03 07:00:00|7453.9|7430.5|7434.1|7410.7|7454.6|7431.2|7434.1|7410.7|0
1654243200000|2022-06-03 08:00:00|7434.4|7411|7434.6|7411.2|7441.2|7417.8|7429|7405.6|0
1654246800000|2022-06-03 09:00:00|7434.8|7411.4|7441.1|7417.7|7441.1|7417.7|7423.8|7400.4|0
1654250400000|2022-06-03 10:00:00|7441.3|7417.9|7424.8|7401.4|7441.6|7418.2|7423.3|7399.9|0
1654254000000|2022-06-03 11:00:00|7425|7401.6|7397.9|7374.5|7427.4|7404|7395.8|7372.4|0
1654257600000|2022-06-03 12:00:00|7397.7|7374.3|7393|7369.6|7425.8|7402.4|7385|7361.6|0
1654261200000|2022-06-03 13:00:00|7392.6|7369.2|7379.3|7355.9|7397.1|7373.7|7333.5|7310.1|0
1654264800000|2022-06-03 14:00:00|7380.2|7356.8|7358.2|7334.8|7411.7|7388.3|7355.9|7332.5|0
1654268400000|2022-06-03 15:00:00|7359.9|7336.5|7361.3|7337.9|7372|7348.6|7343.1|7319.7|0
1654272000000|2022-06-03 16:00:00|7361.1|7337.7|7387.5|7364.1|7389.9|7366.5|7355.4|7332|0
1654275600000|2022-06-03 17:00:00|7387.6|7364.2|7366.5|7343.1|7401.8|7378.4|7359.7|7336.3|0
1654279200000|2022-06-03 18:00:00|7366.4|7343|7374|7350.6|7381|7357.6|7362.6|7339.2|0
1654282800000|2022-06-03 19:00:00|7374.1|7350.7|7356.7|7333.3|7374.8|7351.4|7348|7324.6|0
1654286400000|2022-06-03 20:00:00|7357.3|7333.9|7359.3|7335.9|7365.4|7342|7351.4|7328|0
1654290000000|2022-06-03 21:00:00|7359.2|7335.8|7359.2|7335.8|7359.2|7335.8|7359.2|7335.8|0
1654466400000|2022-06-05 22:00:00|7366.6|7343.2|7361.6|7338.2|7370.5|7347.1|7356|7332.6|0
1654470000000|2022-06-05 23:00:00|7361.8|7338.4|7347.2|7323.8|7367.6|7344.2|7346.8|7323.4|0
1654473600000|2022-06-06 00:00:00|7346.6|7323.2|7375.8|7352.4|7376.9|7353.5|7341.5|7318.1|0
1654477200000|2022-06-06 01:00:00|7375.6|7352.2|7326.6|7320.6|7409.6|7403.6|7274.6|7268.6|22658
1654480800000|2022-06-06 02:00:00|7324.6|7318.6|7372.6|7366.6|7403.6|7397.6|7318.6|7312.6|13141
1654484400000|2022-06-06 03:00:00|7371.6|7365.6|7377.6|7371.6|7393.6|7387.6|7349.6|7343.6|11086
1654488000000|2022-06-06 04:00:00|7384|7360.6|7387.6|7364.2|7389.7|7366.3|7382|7358.6|1
1654491600000|2022-06-06 05:00:00|7388.2|7364.8|7402.6|7396.6|7414.6|7408.6|7374.6|7364.8|9709
1654495200000|2022-06-06 06:00:00|7401.6|7395.6|7421.6|7415.6|7431.6|7425.6|7396.6|7390.6|10385
1654498800000|2022-06-06 07:00:00|7422.6|7416.6|7502.6|7496.6|7535.6|7529.6|7393.6|7387.6|26138
1654502400000|2022-06-06 08:00:00|7500.8|7494.8|7545.4|7522|7558.5|7545.8|7498.8|7492.8|17087
1654506000000|2022-06-06 09:00:00|7545.6|7522.2|7525.8|7519.8|7546.3|7538.8|7516.8|7510.8|1175
1654509600000|2022-06-06 10:00:00|7525.3|7519.3|7525.8|7519.8|7536.8|7530.8|7521.8|7515.8|872
1654513200000|2022-06-06 11:00:00|7525.3|7519.3|7530.3|7524.3|7532.3|7526.3|7516.8|7510.8|991
1654516800000|2022-06-06 12:00:00|7530.8|7524.8|7537.8|7531.8|7538.3|7532.3|7521.3|7515.3|712
1654520400000|2022-06-06 13:00:00|7538.3|7532.3|7580.3|7574.3|7585.3|7579.3|7533.3|7527.3|6521
1654524000000|2022-06-06 14:00:00|7581.3|7575.3|7589.8|7583.8|7599.8|7593.8|7568.8|7562.8|4839
1654527600000|2022-06-06 15:00:00|7590.3|7584.3|7537.8|7531.8|7592.3|7586.3|7527.3|7521.3|3688
1654531200000|2022-06-06 16:00:00|7536.8|7530.8|7503.8|7497.8|7536.8|7530.8|7472.8|7466.8|4178
1654534800000|2022-06-06 17:00:00|7502.8|7496.8|7525.8|7519.8|7526.8|7520.8|7488.8|7482.8|1638
1654538400000|2022-06-06 18:00:00|7526.8|7520.8|7512.9|7489.5|7526.8|7520.8|7485.8|7479.8|1513
1654542000000|2022-06-06 19:00:00|7513|7489.6|7512.5|7489.1|7518.4|7495|7492.4|7469|0
1654545600000|2022-06-06 20:00:00|7512.3|7488.9|7514.1|7490.7|7517|7493.6|7508.3|7484.9|0
1654549200000|2022-06-06 21:00:00|7514.2|7490.8|7515.4|7492|7515.5|7492.1|7512.6|7489.2|0
1654552800000|2022-06-06 22:00:00|7515|7491.6|7506.5|7483.1|7518.1|7494.7|7504.3|7480.9|0
1654556400000|2022-06-06 23:00:00|7506.6|7483.2|7513.8|7490.4|7517.7|7494.3|7505.4|7482|0
1654560000000|2022-06-07 00:00:00|7513.9|7490.5|7495.8|7472.4|7514.5|7491.1|7490.5|7467.1|0
1654563600000|2022-06-07 01:00:00|7495.7|7472.3|7490.9|7484.9|7539.9|7533.9|7430.9|7424.9|24135
1654567200000|2022-06-07 02:00:00|7489.9|7483.9|7510.9|7504.9|7513.9|7507.9|7455.9|7449.9|10935
1654570800000|2022-06-07 03:00:00|7509.9|7503.9|7511.9|7505.9|7556.9|7550.9|7496.9|7490.9|8819
1654574400000|2022-06-07 04:00:00|7519.9|7496.5|7513.2|7489.8|7520.3|7496.9|7508.8|7485.4|0
1654578000000|2022-06-07 05:00:00|7512.2|7488.8|7433.9|7427.9|7518.9|7512.9|7412.9|7406.9|16251
1654581600000|2022-06-07 06:00:00|7434.9|7428.9|7479.9|7473.9|7489.9|7483.9|7434.9|7428.9|10094
1654585200000|2022-06-07 07:00:00|7478.9|7472.9|7475.9|7469.9|7504.9|7498.9|7473.9|7467.9|11723
1654588800000|2022-06-07 08:00:00|7474.1|7468.1|7476.8|7453.4|7483.1|7477.1|7449.1|7443.1|7293
1654592400000|2022-06-07 09:00:00|7476.7|7453.3|7464.1|7458.1|7478.5|7470.1|7455.1|7444.4|1067
1654596000000|2022-06-07 10:00:00|7464.6|7458.6|7451.1|7445.1|7477.6|7471.6|7441.6|7435.6|1236
1654599600000|2022-06-07 11:00:00|7453.1|7447.1|7455.6|7449.6|7482.6|7476.6|7429.1|7423.1|2525
1654603200000|2022-06-07 12:00:00|7457.1|7451.1|7466.6|7460.6|7471.6|7465.6|7453.6|7447.6|1764
1654606800000|2022-06-07 13:00:00|7465.1|7459.1|7489.6|7483.6|7516.1|7510.1|7453.6|7447.6|6106
1654610400000|2022-06-07 14:00:00|7490.1|7484.1|7542.6|7536.6|7559.1|7553.1|7482.6|7476.6|5453
1654614000000|2022-06-07 15:00:00|7543.1|7537.1|7541.1|7535.1|7543.6|7537.6|7514.6|7508.6|3722
1654617600000|2022-06-07 16:00:00|7542.1|7536.1|7535.1|7529.1|7544.1|7538.1|7515.1|7509.1|1086
1654621200000|2022-06-07 17:00:00|7536.1|7530.1|7544.1|7538.1|7551.1|7545.1|7531.1|7525.1|885
1654624800000|2022-06-07 18:00:00|7545.1|7539.1|7573.9|7550.5|7573.9|7564.1|7543.1|7537.1|1002
1654628400000|2022-06-07 19:00:00|7573.8|7550.4|7600.7|7577.3|7604|7580.6|7572.6|7549.2|0
1654632000000|2022-06-07 20:00:00|7600.9|7577.5|7588.4|7565|7600.9|7577.5|7587|7563.6|0
1654635600000|2022-06-07 21:00:00|7588.5|7565.1|7590.3|7566.9|7591|7567.6|7587.6|7564.2|0
1654639200000|2022-06-07 22:00:00|7589.4|7566|7591.1|7567.7|7595.9|7572.5|7587.9|7564.5|0
1654642800000|2022-06-07 23:00:00|7591.3|7567.9|7583.3|7559.9|7594.4|7571|7581.8|7558.4|0
1654646400000|2022-06-08 00:00:00|7583|7559.6|7596.2|7572.8|7599|7575.6|7580.8|7557.4|0
1654650000000|2022-06-08 01:00:00|7596.6|7573.2|7625.1|7619.1|7625.1|7619.1|7554.1|7548.1|19405
1654653600000|2022-06-08 02:00:00|7624.1|7618.1|7655|7649|7684|7678|7614|7608|19030
1654657200000|2022-06-08 03:00:00|7654|7648|7631|7625|7658|7652|7583|7577|11887
1654660800000|2022-06-08 04:00:00|7638|7614.6|7635.1|7611.7|7644|7620.6|7634.6|7611.2|0
1654664400000|2022-06-08 05:00:00|7634.6|7611.2|7652|7646|7667|7661|7605|7599|12136
1654668000000|2022-06-08 06:00:00|7653|7647|7667|7661|7669|7663|7638|7632|9508
1654671600000|2022-06-08 07:00:00|7666|7660|7684|7678|7708|7702|7653|7647|20058
1654675200000|2022-06-08 08:00:00|7662.9|7656.9|7672.6|7649.2|7677.2|7664.9|7648.9|7642.9|11841
1654678800000|2022-06-08 09:00:00|7672.3|7648.9|7644.9|7638.9|7673.5|7654.9|7642.9|7636.9|1492
1654682400000|2022-06-08 10:00:00|7643.9|7637.9|7657.4|7651.4|7660.4|7654.4|7637.4|7631.4|1810
1654686000000|2022-06-08 11:00:00|7656.9|7650.9|7648.9|7642.9|7664.4|7658.4|7648.9|7642.9|1000
1654689600000|2022-06-08 12:00:00|7649.4|7643.4|7644.4|7638.4|7653.4|7647.4|7631.4|7625.4|1737
1654693200000|2022-06-08 13:00:00|7645.4|7639.4|7684.4|7678.4|7691.4|7685.4|7626.4|7620.4|4457
1654696800000|2022-06-08 14:00:00|7683.9|7677.9|7652.9|7646.9|7684.4|7678.4|7636.4|7630.4|3817
1654700400000|2022-06-08 15:00:00|7653.4|7647.4|7714.9|7708.9|7720.9|7714.9|7645.9|7639.9|4460
1654704000000|2022-06-08 16:00:00|7713.9|7707.9|7686.9|7680.9|7718.9|7712.9|7651.9|7645.9|3451
1654707600000|2022-06-08 17:00:00|7685.9|7679.9|7694.9|7688.9|7702.9|7696.9|7666.9|7660.9|2317
1654711200000|2022-06-08 18:00:00|7695.9|7689.9|7732.6|7709.2|7740.9|7734.9|7695.9|7689.9|3360
1654714800000|2022-06-08 19:00:00|7732.7|7709.3|7741.9|7718.5|7763|7739.6|7728.2|7704.8|0
1654718400000|2022-06-08 20:00:00|7741.6|7718.2|7745.3|7721.9|7747.8|7724.4|7737.5|7714.1|0
1654722000000|2022-06-08 21:00:00|7745.6|7722.2|7744.5|7721.1|7746.1|7722.7|7743.7|7720.3|0
1654725600000|2022-06-08 22:00:00|7743.2|7719.8|7744.8|7721.4|7745.5|7722.1|7736.9|7713.5|0
1654729200000|2022-06-08 23:00:00|7745|7721.6|7744.6|7721.2|7746.8|7723.4|7741.9|7718.5|0
1654732800000|2022-06-09 00:00:00|7744.9|7721.5|7731.6|7708.2|7749.4|7726|7730.1|7706.7|0
1654736400000|2022-06-09 01:00:00|7731.9|7708.5|7685.9|7679.9|7751.9|7745.9|7654.9|7648.9|23495
1654740000000|2022-06-09 02:00:00|7684.9|7678.9|7650.9|7644.9|7708.9|7702.9|7604.9|7598.9|15354
1654743600000|2022-06-09 03:00:00|7652.9|7646.9|7648.9|7642.9|7664.9|7658.9|7622.9|7616.9|8077
1654747200000|2022-06-09 04:00:00|7658.9|7635.5|7657.6|7634.2|7659.6|7636.2|7655.9|7632.5|4
1654750800000|2022-06-09 05:00:00|7651.9|7645.9|7571.9|7565.9|7677.9|7671.9|7567.9|7561.9|12339
1654754400000|2022-06-09 06:00:00|7570.9|7564.9|7586.9|7580.9|7599.9|7593.9|7549.9|7543.9|13056
1654758000000|2022-06-09 07:00:00|7587.9|7581.9|7604.9|7598.9|7621.9|7615.9|7576.9|7570.9|13561
1654761600000|2022-06-09 08:00:00|7601.8|7595.8|7656.9|7633.5|7657.3|7633.9|7593.8|7587.8|11742
1654765200000|2022-06-09 09:00:00|7656.7|7633.3|7785.8|7779.8|7820.8|7814.8|7629.8|7623.8|7900
1654768800000|2022-06-09 10:00:00|7785.3|7779.3|7653.3|7647.3|7785.8|7779.8|7636.3|7630.3|7108
1654772400000|2022-06-09 11:00:00|7651.3|7645.3|7638.8|7632.8|7745.8|7739.8|7636.3|7630.3|5185
1654776000000|2022-06-09 12:00:00|7638.3|7632.3|7626.8|7620.8|7642.8|7636.8|7608.3|7602.3|2098
1654779600000|2022-06-09 13:00:00|7626.3|7620.3|7603.8|7597.8|7632.8|7626.8|7558.3|7552.3|5924
1654783200000|2022-06-09 14:00:00|7603.3|7597.3|7531.3|7525.3|7623.3|7617.3|7524.8|7518.8|5793
1654786800000|2022-06-09 15:00:00|7530.8|7524.8|7516.8|7510.8|7537.8|7531.8|7500.8|7494.8|4201
1654790400000|2022-06-09 16:00:00|7517.8|7511.8|7523.8|7517.8|7526.8|7520.8|7478.8|7472.8|2889
1654794000000|2022-06-09 17:00:00|7526.8|7520.8|7541.8|7535.8|7548.8|7542.8|7519.8|7513.8|2007
1654797600000|2022-06-09 18:00:00|7539.8|7533.8|7525.4|7502|7543.8|7537.8|7510.8|7502|1401
1654801200000|2022-06-09 19:00:00|7525.3|7501.9|7466|7442.6|7525.4|7502|7463.6|7440.2|0
1654804800000|2022-06-09 20:00:00|7465.7|7442.3|7480.2|7456.8|7481.3|7457.9|7465.6|7442.2|0
1654808400000|2022-06-09 21:00:00|7479.2|7455.8|7483.1|7459.7|7483.8|7460.4|7477.4|7454|0
1654812000000|2022-06-09 22:00:00|7483.7|7460.3|7469.8|7446.4|7484.3|7460.9|7467.5|7444.1|0
1654815600000|2022-06-09 23:00:00|7470.2|7446.8|7472.1|7448.7|7476.9|7453.5|7465.3|7441.9|0
1654819200000|2022-06-10 00:00:00|7472.8|7449.4|7459.8|7436.4|7474.4|7451|7456.1|7432.7|0
1654822800000|2022-06-10 01:00:00|7459.7|7436.3|7529.1|7523.1|7552.1|7546.1|7447.8|7434.4|20234
1654826400000|2022-06-10 02:00:00|7530.1|7524.1|7580.1|7574.1|7597.1|7591.1|7520.1|7514.1|18239
1654830000000|2022-06-10 03:00:00|7579.1|7573.1|7622.1|7616.1|7670.1|7664.1|7578.1|7572.1|12911
1654833600000|2022-06-10 04:00:00|7630.8|7607.4|7620.7|7597.3|7631.1|7607.7|7617.9|7594.5|1
1654837200000|2022-06-10 05:00:00|7615.1|7609.1|7651.1|7645.1|7660.1|7654.1|7589.1|7583.1|16036
1654840800000|2022-06-10 06:00:00|7650.1|7644.1|7639.1|7633.1|7670.1|7664.1|7625.1|7619.1|12688
1654844400000|2022-06-10 07:00:00|7637.1|7631.1|7607.1|7601.1|7648.1|7642.1|7587.1|7581.1|16297
1654848000000|2022-06-10 08:00:00|7607|7601|7606|7582.6|7629|7623|7593|7580.6|13245
1654851600000|2022-06-10 09:00:00|7605.6|7582.2|7615|7609|7625|7619|7599|7581.5|2086
1654855200000|2022-06-10 10:00:00|7615.5|7609.5|7616|7610|7621|7615|7605.5|7599.5|1858
1654858800000|2022-06-10 11:00:00|7615.5|7609.5|7624.5|7618.5|7627.5|7621.5|7605.5|7599.5|1801
1654862400000|2022-06-10 12:00:00|7625|7619|7545.5|7539.5|7649|7643|7545.5|7539.5|5402
1654866000000|2022-06-10 13:00:00|7546.5|7540.5|7489|7483|7570|7564|7471.5|7465.5|9213
1654869600000|2022-06-10 14:00:00|7487|7481|7452.5|7446.5|7487|7481|7435|7429|6496
1654873200000|2022-06-10 15:00:00|7453|7447|7433|7427|7476|7470|7412|7406|3328
1654876800000|2022-06-10 16:00:00|7432|7426|7454|7448|7468|7462|7432|7426|2557
1654880400000|2022-06-10 17:00:00|7453|7447|7467|7461|7476|7470|7439|7433|1456
1654884000000|2022-06-10 18:00:00|7468|7462|7487.1|7463.7|7487.2|7481|7462|7456|1702
1654887600000|2022-06-10 19:00:00|7487.9|7464.5|7452.1|7428.7|7503|7479.6|7452|7428.6|0
1654891200000|2022-06-10 20:00:00|7452.6|7429.2|7466|7442.6|7473.5|7450.1|7449.3|7425.9|0
1654894800000|2022-06-10 21:00:00|7465.7|7442.3|7465.7|7442.3|7465.7|7442.3|7465.7|7442.3|0
1655071200000|2022-06-12 22:00:00|7408.7|7385.3|7403.6|7380.2|7418|7394.6|7399.1|7375.7|0
1655074800000|2022-06-12 23:00:00|7403.4|7380|7400.7|7377.3|7406.7|7383.3|7396.6|7373.2|0
1655078400000|2022-06-13 00:00:00|7401.1|7377.7|7376.9|7353.5|7402.6|7379.2|7376.1|7352.7|0
1655082000000|2022-06-13 01:00:00|7377|7353.6|7447.3|7441.3|7450.3|7444.3|7333.3|7327.3|26574
1655085600000|2022-06-13 02:00:00|7446.3|7440.3|7431.3|7425.3|7458.3|7452.3|7381.3|7375.3|17970
1655089200000|2022-06-13 03:00:00|7432.3|7426.3|7390.3|7384.3|7433.3|7427.3|7386.3|7380.3|8394
1655092800000|2022-06-13 04:00:00|7399|7375.6|7388|7364.6|7407.6|7384.2|7385.2|7361.8|0
1655096400000|2022-06-13 05:00:00|7388.2|7364.8|7337.3|7331.3|7390.3|7384.3|7331.3|7325.3|11345
1655100000000|2022-06-13 06:00:00|7336.3|7330.3|7358.3|7352.3|7371.3|7365.3|7307.3|7301.3|18806
1655103600000|2022-06-13 07:00:00|7357.3|7351.3|7334.3|7328.3|7378.3|7372.3|7329.3|7323.3|20102
1655107200000|2022-06-13 08:00:00|7335.3|7329.3|7321.6|7298.2|7344.3|7338.3|7308.3|7297|17840
1655110800000|2022-06-13 09:00:00|7321.1|7297.7|7317.3|7311.3|7335.1|7313.3|7299.3|7293.3|1866
1655114400000|2022-06-13 10:00:00|7315.8|7309.8|7322.8|7316.8|7336.3|7330.3|7311.8|7305.8|1785
1655118000000|2022-06-13 11:00:00|7323.3|7317.3|7293.8|7287.8|7340.3|7334.3|7293.8|7287.8|1709
1655121600000|2022-06-13 12:00:00|7294.3|7288.3|7325.3|7319.3|7341.8|7335.8|7289.8|7283.8|2232
1655125200000|2022-06-13 13:00:00|7325.8|7319.8|7228.3|7222.3|7338.3|7332.3|7225.8|7219.8|8152
1655128800000|2022-06-13 14:00:00|7227.8|7221.8|7169.8|7163.8|7249.3|7243.3|7157.8|7151.8|9005
1655132400000|2022-06-13 15:00:00|7169.3|7163.3|7208.3|7202.3|7214.3|7208.3|7143.3|7137.3|6160
1655136000000|2022-06-13 16:00:00|7207.3|7201.3|7203.3|7197.3|7244.3|7238.3|7198.3|7192.3|3621
1655139600000|2022-06-13 17:00:00|7204.3|7198.3|7219.3|7213.3|7225.3|7219.3|7190.3|7184.3|1399
1655143200000|2022-06-13 18:00:00|7217.3|7211.3|7201.7|7178.3|7217.3|7211.3|7185.3|7178.2|2195
1655146800000|2022-06-13 19:00:00|7201.5|7178.1|7192.7|7169.3|7219.8|7196.4|7168.6|7145.2|0
1655150400000|2022-06-13 20:00:00|7193.4|7170|7200.9|7177.5|7208.3|7184.9|7180.5|7157.1|0
1655154000000|2022-06-13 21:00:00|7201.3|7177.9|7204.5|7181.1|7205.5|7182.1|7199.8|7176.4|0
1655157600000|2022-06-13 22:00:00|7205|7181.6|7212.4|7189|7220.1|7196.7|7205|7181.6|0
1655161200000|2022-06-13 23:00:00|7212.7|7189.3|7207.8|7184.4|7213.9|7190.5|7196.5|7173.1|0
1655164800000|2022-06-14 00:00:00|7207.5|7184.1|7220.9|7197.5|7228|7204.6|7200.1|7176.7|0
1655168400000|2022-06-14 01:00:00|7221.2|7197.8|7217.4|7211.4|7281.4|7275.4|7186.4|7180.4|21586
1655172000000|2022-06-14 02:00:00|7216.4|7210.4|7265.4|7259.4|7308.4|7302.4|7214.4|7208.4|14165
1655175600000|2022-06-14 03:00:00|7264.4|7258.4|7261.4|7255.4|7281.4|7275.4|7232.4|7226.4|8822
1655179200000|2022-06-14 04:00:00|7271|7247.6|7291.2|7267.8|7297|7273.6|7271|7247.6|1
1655182800000|2022-06-14 05:00:00|7290.9|7267.5|7345.4|7339.4|7346.4|7340.4|7265.4|7259.4|15887
1655186400000|2022-06-14 06:00:00|7344.4|7338.4|7377.4|7371.4|7387.4|7381.4|7318.4|7312.4|18306
1655190000000|2022-06-14 07:00:00|7375.4|7369.4|7339.4|7333.4|7382.4|7376.4|7305.4|7299.4|16500
1655193600000|2022-06-14 08:00:00|7339|7333|7302|7278.6|7342|7336|7297.5|7274.1|9063
1655197200000|2022-06-14 09:00:00|7301.8|7278.4|7315|7309|7329|7323|7285|7269.3|2732
1655200800000|2022-06-14 10:00:00|7313.5|7307.5|7309.5|7303.5|7333.5|7327.5|7285.5|7279.5|3718
1655204400000|2022-06-14 11:00:00|7309|7303|7269.5|7263.5|7311.5|7305.5|7269.5|7263.5|1633
1655208000000|2022-06-14 12:00:00|7270.5|7264.5|7291|7285|7312.5|7306.5|7268.5|7262.5|1995
1655211600000|2022-06-14 13:00:00|7289.5|7283.5|7343|7337|7346|7340|7260.5|7254.5|6043
1655215200000|2022-06-14 14:00:00|7344|7338|7326.5|7320.5|7356.5|7350.5|7287|7281|6885
1655218800000|2022-06-14 15:00:00|7326|7320|7369|7363|7374|7368|7312.5|7306.5|5649
1655222400000|2022-06-14 16:00:00|7367|7361|7344|7338|7367|7361|7316|7310|3567
1655226000000|2022-06-14 17:00:00|7346|7340|7333|7327|7382|7376|7332|7326|2088
1655229600000|2022-06-14 18:00:00|7332|7326|7337.8|7314.4|7362|7356|7327|7314.4|1662
1655233200000|2022-06-14 19:00:00|7337.7|7314.3|7367.6|7344.2|7376.3|7352.9|7308.2|7284.8|0
1655236800000|2022-06-14 20:00:00|7367.2|7343.8|7368.3|7344.9|7370.9|7347.5|7354.5|7331.1|0
1655240400000|2022-06-14 21:00:00|7368.1|7344.7|7370.6|7347.2|7371.5|7348.1|7365.4|7342|0
1655244000000|2022-06-14 22:00:00|7372.1|7348.7|7380.6|7357.2|7389.2|7365.8|7372.1|7348.7|0
1655247600000|2022-06-14 23:00:00|7380.9|7357.5|7400.3|7376.9|7405.4|7382|7373.9|7350.5|0
1655251200000|2022-06-15 00:00:00|7400|7376.6|7387.8|7364.4|7401.5|7378.1|7383|7359.6|0
1655254800000|2022-06-15 01:00:00|7387.6|7364.2|7417.9|7411.9|7448.9|7442.9|7334|7328|20151
1655258400000|2022-06-15 02:00:00|7419.9|7413.9|7452.9|7446.9|7476.9|7470.9|7410.9|7404.9|14416
1655262000000|2022-06-15 03:00:00|7453.9|7447.9|7477.9|7471.9|7491.9|7485.9|7437.9|7431.9|11773
1655265600000|2022-06-15 04:00:00|7486.6|7463.2|7474.1|7450.7|7490.6|7467.2|7472.6|7449.2|0
1655269200000|2022-06-15 05:00:00|7475|7451.6|7496.9|7490.9|7508.9|7502.9|7464.9|7451.6|16935
1655272800000|2022-06-15 06:00:00|7495.9|7489.9|7431.9|7425.9|7502.9|7496.9|7427.9|7421.9|18962
1655276400000|2022-06-15 07:00:00|7432.9|7426.9|7452.9|7446.9|7455.9|7449.9|7424.9|7418.9|12083
1655280000000|2022-06-15 08:00:00|7448.6|7442.6|7454.8|7431.4|7471.2|7452.6|7431.6|7425.6|11436
1655283600000|2022-06-15 09:00:00|7454.6|7431.2|7435.6|7429.6|7455.3|7439.6|7419.6|7413.2|2201
1655287200000|2022-06-15 10:00:00|7435.1|7429.1|7421.1|7415.1|7436.1|7430.1|7416.1|7410.1|1989
1655290800000|2022-06-15 11:00:00|7420.6|7414.6|7437.1|7431.1|7444.1|7438.1|7408.1|7402.1|2165
1655294400000|2022-06-15 12:00:00|7436.6|7430.6|7431.1|7425.1|7437.1|7431.1|7419.6|7413.6|977
1655298000000|2022-06-15 13:00:00|7431.6|7425.6|7411.1|7405.1|7444.6|7438.6|7392.6|7386.6|5990
1655301600000|2022-06-15 14:00:00|7411.6|7405.6|7427.1|7421.1|7446.1|7440.1|7405.6|7399.6|3021
1655305200000|2022-06-15 15:00:00|7426.6|7420.6|7438.6|7432.6|7445.1|7439.1|7423.1|7417.1|2202
1655308800000|2022-06-15 16:00:00|7439.6|7433.6|7420.6|7414.6|7453.6|7447.6|7418.6|7412.6|1800
1655312400000|2022-06-15 17:00:00|7419.6|7413.6|7440.6|7434.6|7447.6|7441.6|7418.6|7412.6|1256
1655316000000|2022-06-15 18:00:00|7438.6|7432.6|7452.7|7429.3|7499.6|7493.6|7369.6|7363.6|8759
1655319600000|2022-06-15 19:00:00|7452.8|7429.4|7505|7481.6|7545.4|7522|7439.5|7416.1|0
1655323200000|2022-06-15 20:00:00|7504.6|7481.2|7503.4|7480|7509.3|7485.9|7490|7466.6|0
1655326800000|2022-06-15 21:00:00|7504.5|7481.1|7511.6|7488.2|7512.1|7488.7|7503.1|7479.7|0
1655330400000|2022-06-15 22:00:00|7515.3|7491.9|7535.2|7511.8|7535.6|7512.2|7513|7489.6|0
1655334000000|2022-06-15 23:00:00|7535.6|7512.2|7550.6|7527.2|7551|7527.6|7529.4|7506|0
1655337600000|2022-06-16 00:00:00|7550.1|7526.7|7556.5|7533.1|7566.4|7543|7545|7521.6|0
1655341200000|2022-06-16 01:00:00|7556.7|7533.3|7407.7|7401.7|7567.1|7552.7|7394.7|7388.7|21186
1655344800000|2022-06-16 02:00:00|7405.7|7399.7|7451.7|7445.7|7452.7|7446.7|7375.7|7369.7|15503
1655348400000|2022-06-16 03:00:00|7450.7|7444.7|7412.7|7406.7|7462.7|7456.7|7405.7|7399.7|10108
1655352000000|2022-06-16 04:00:00|7418.1|7394.7|7406.4|7383|7420.9|7397.5|7403.8|7380.4|0
1655355600000|2022-06-16 05:00:00|7401.9|7378.5|7329.7|7323.7|7402.2|7395.7|7315.7|7309.7|15076
1655359200000|2022-06-16 06:00:00|7328.7|7322.7|7288.7|7282.7|7340.7|7334.7|7286.7|7280.7|13153
1655362800000|2022-06-16 07:00:00|7287.7|7281.7|7234.7|7228.7|7307.7|7301.7|7198.7|7192.7|27972
1655366400000|2022-06-16 08:00:00|7233.4|7227.4|7232.3|7208.9|7272.4|7266.4|7224.4|7208.9|11306
1655370000000|2022-06-16 09:00:00|7231.6|7208.2|7239.4|7233.4|7242.4|7236.4|7212.4|7190.6|2316
1655373600000|2022-06-16 10:00:00|7238.9|7232.9|7224.4|7218.4|7255.4|7249.4|7223.9|7217.9|1131
1655377200000|2022-06-16 11:00:00|7224.9|7218.9|7238.4|7232.4|7245.4|7239.4|7218.9|7212.9|2109
1655380800000|2022-06-16 12:00:00|7238.9|7232.9|7248.4|7242.4|7267.4|7261.4|7235.9|7229.9|1119
1655384400000|2022-06-16 13:00:00|7250.9|7244.9|7200.4|7194.4|7263.9|7257.9|7199.4|7193.4|4995
1655388000000|2022-06-16 14:00:00|7199.4|7193.4|7172.4|7166.4|7222.4|7216.4|7163.4|7157.4|5059
1655391600000|2022-06-16 15:00:00|7172.9|7166.9|7209.4|7203.4|7209.4|7203.4|7170.4|7164.4|4296
1655395200000|2022-06-16 16:00:00|7210.4|7204.4|7244.4|7238.4|7257.4|7251.4|7188.4|7182.4|3009
1655398800000|2022-06-16 17:00:00|7247.4|7241.4|7213.4|7207.4|7254.4|7248.4|7208.4|7202.4|2215
1655402400000|2022-06-16 18:00:00|7211.4|7205.4|7181.4|7158|7217.4|7211.4|7165.4|7157.9|2042
1655406000000|2022-06-16 19:00:00|7181.1|7157.7|7219.2|7195.8|7224.2|7200.8|7179.9|7156.5|4
1655409600000|2022-06-16 20:00:00|7219.9|7196.5|7228.1|7204.7|7231.3|7207.9|7206.6|7183.2|0
1655413200000|2022-06-16 21:00:00|7228.2|7204.8|7228.9|7205.5|7230.7|7207.3|7227.1|7203.7|0
1655416800000|2022-06-16 22:00:00|7229.9|7206.5|7233.2|7209.8|7236.7|7213.3|7229.9|7206.5|0
1655420400000|2022-06-16 23:00:00|7225.5|7202.1|7224.5|7201.1|7230.2|7206.8|7212.9|7189.5|0
1655424000000|2022-06-17 00:00:00|7224|7200.6|7231.3|7207.9|7242.8|7219.4|7211.3|7187.9|0
1655427600000|2022-06-17 01:00:00|7231.4|7208|7364.4|7358.4|7380.4|7374.4|7199.4|7187.4|24261
1655431200000|2022-06-17 02:00:00|7365.4|7359.4|7302.4|7296.4|7386.4|7380.4|7288.4|7282.4|16749
1655434800000|2022-06-17 03:00:00|7301.4|7295.4|7330.6|7324.6|7342.6|7336.6|7279.6|7273.6|9974
1655438400000|2022-06-17 04:00:00|7337.1|7313.7|7361.8|7338.4|7366|7342.6|7336.3|7312.9|0
1655442000000|2022-06-17 05:00:00|7362|7338.6|7355.6|7349.6|7402.6|7396.6|7341.6|7335.6|18650
1655445600000|2022-06-17 06:00:00|7354.6|7348.6|7355.6|7349.6|7369.6|7363.6|7333.6|7327.6|11435
1655449200000|2022-06-17 07:00:00|7354.6|7348.6|7377.6|7371.6|7378.6|7372.6|7340.6|7334.6|19700
1655452800000|2022-06-17 08:00:00|7372.9|7366.9|7381.7|7358.3|7395.6|7385.9|7356.9|7350.9|26765
1655456400000|2022-06-17 09:00:00|7381.5|7358.1|7363.9|7357.9|7401.9|7395.9|7345.9|7339.9|5666
1655460000000|2022-06-17 10:00:00|7364.4|7358.4|7496.4|7490.4|7512.4|7506.4|7360.4|7354.4|7014
1655463600000|2022-06-17 11:00:00|7495.9|7489.9|7465.9|7459.9|7497.9|7491.9|7462.4|7456.4|2183
1655467200000|2022-06-17 12:00:00|7465.4|7459.4|7466.9|7460.9|7479.4|7473.4|7455.4|7449.4|1458
1655470800000|2022-06-17 13:00:00|7465.9|7459.9|7419.4|7413.4|7487.4|7481.4|7409.4|7403.4|6829
1655474400000|2022-06-17 14:00:00|7419.9|7413.9|7297.4|7291.4|7420.4|7414.4|7288.4|7282.4|7130
1655478000000|2022-06-17 15:00:00|7295.9|7289.9|7338.9|7332.9|7355.9|7349.9|7278.4|7272.4|4829
1655481600000|2022-06-17 16:00:00|7335.9|7329.9|7342.9|7336.9|7347.9|7341.9|7322.9|7316.9|2862
1655485200000|2022-06-17 17:00:00|7341.9|7335.9|7339.9|7333.9|7373.9|7367.9|7333.9|7327.9|2819
1655488800000|2022-06-17 18:00:00|7337.9|7331.9|7345.3|7321.9|7349.9|7343.9|7323.9|7317.9|2082
1655492400000|2022-06-17 19:00:00|7345.4|7322|7325.8|7302.4|7351.1|7327.7|7302.9|7279.5|0
1655496000000|2022-06-17 20:00:00|7326.2|7302.8|7338.6|7315.2|7345.2|7321.8|7324.9|7301.5|0
1655499600000|2022-06-17 21:00:00|7337.2|7313.8|7337.2|7313.8|7337.2|7313.8|7337.2|7313.8|0
1655676000000|2022-06-19 22:00:00|7369|7345.6|7367.7|7344.3|7378.5|7355.1|7353.6|7330.2|0
1655679600000|2022-06-19 23:00:00|7367.5|7344.1|7374.5|7351.1|7377.9|7354.5|7358.2|7334.8|0
1655683200000|2022-06-20 00:00:00|7374.3|7350.9|7333.7|7310.3|7375.1|7351.7|7332.4|7309|0
1655686800000|2022-06-20 01:00:00|7333.6|7310.2|7273.2|7267.2|7356.2|7350.2|7265.2|7259.2|15423
1655690400000|2022-06-20 02:00:00|7272.2|7266.2|7372.2|7366.2|7374.2|7368.2|7260.2|7254.2|11255
1655694000000|2022-06-20 03:00:00|7371.2|7365.2|7375.2|7369.2|7409.2|7403.2|7349.2|7343.2|10013
1655697600000|2022-06-20 04:00:00|7383.5|7360.1|7370.2|7346.8|7384.1|7360.7|7369.1|7345.7|0
1655701200000|2022-06-20 05:00:00|7370.4|7347|7370.2|7364.2|7388.2|7382.2|7337.2|7331.2|8623
1655704800000|2022-06-20 06:00:00|7371.2|7365.2|7397.2|7391.2|7407.2|7401.2|7359.2|7353.2|6840
1655708400000|2022-06-20 07:00:00|7398.2|7392.2|7398.2|7392.2|7412.2|7406.2|7381.2|7375.2|8138
1655712000000|2022-06-20 08:00:00|7399.2|7393.2|7427.9|7404.5|7432|7415.2|7395.2|7389.2|7247
1655715600000|2022-06-20 09:00:00|7427.8|7404.4|7398.2|7392.2|7428.2|7404.8|7392.2|7386.2|971
1655719200000|2022-06-20 10:00:00|7399.7|7393.7|7394.7|7388.7|7406.7|7400.7|7394.7|7388.7|853
1655722800000|2022-06-20 11:00:00|7395.2|7389.2|7409.7|7403.7|7411.7|7405.7|7390.7|7384.7|766
1655726400000|2022-06-20 12:00:00|7409.2|7403.2|7408.7|7402.7|7415.2|7409.2|7406.7|7400.7|878
1655730000000|2022-06-20 13:00:00|7408.2|7402.2|7412.2|7406.2|7414.7|7408.7|7398.7|7392.7|993
1655733600000|2022-06-20 14:00:00|7411.7|7405.7|7420.7|7414.7|7423.7|7417.7|7408.7|7402.7|781
1655737200000|2022-06-20 15:00:00|7420.2|7414.2|7434.2|7428.2|7436.7|7430.7|7413.7|7407.7|865
1655740800000|2022-06-20 16:00:00|7435.2|7429.2|7418.2|7412.2|7438.2|7432.2|7416.2|7410.2|496
1655744400000|2022-06-20 17:00:00|7417.2|7411.2|7414.2|7408.2|7418.2|7412.2|7412.2|7406.2|154
1655748000000|2022-06-20 18:00:00|7415.2|7409.2|7422.9|7399.5|7423.2|7417.2|7413.2|7399.5|67
1655751600000|2022-06-20 19:00:00|7422.7|7399.3|7423.1|7399.7|7426.1|7402.7|7421.3|7397.9|0
1655755200000|2022-06-20 20:00:00|7422.9|7399.5|7422.5|7399.1|7423.3|7399.9|7422.5|7399.1|0
1655758800000|2022-06-20 21:00:00|7422.3|7398.9|7421.7|7398.3|7422.3|7398.9|7421.7|7398.3|0
1655762400000|2022-06-20 22:00:00|7420.3|7396.9|7422.1|7398.7|7423.9|7400.5|7415.5|7392.1|0
1655766000000|2022-06-20 23:00:00|7422|7398.6|7422.8|7399.4|7430.8|7407.4|7412.7|7389.3|0
1655769600000|2022-06-21 00:00:00|7422.4|7399|7433.3|7409.9|7439.8|7416.4|7416.1|7392.7|0
1655773200000|2022-06-21 01:00:00|7433.4|7410|7460.2|7454.2|7473.2|7467.2|7384.2|7378.2|15177
1655776800000|2022-06-21 02:00:00|7461.2|7455.2|7464.6|7458.6|7510.2|7504.2|7452.6|7446.6|11517
1655780400000|2022-06-21 03:00:00|7463.6|7457.6|7515.6|7509.6|7530.6|7524.6|7463.6|7457.6|9029
1655784000000|2022-06-21 04:00:00|7522.6|7499.2|7524.3|7500.9|7525.2|7501.8|7519.1|7495.7|1
1655787600000|2022-06-21 05:00:00|7523.6|7500.2|7501.6|7495.6|7559.6|7553.6|7492.6|7486.6|14299
1655791200000|2022-06-21 06:00:00|7500.6|7494.6|7519.6|7513.6|7527.6|7521.6|7467.6|7461.6|16374
1655794800000|2022-06-21 07:00:00|7520.6|7514.6|7546.6|7540.6|7556.6|7550.6|7517.6|7511.6|10818
1655798400000|2022-06-21 08:00:00|7547.6|7541.6|7562.8|7539.4|7580.6|7574.6|7546.6|7529.2|11343
1655802000000|2022-06-21 09:00:00|7562.9|7539.5|7540.6|7534.6|7565.9|7557.6|7536.6|7530.6|1436
1655805600000|2022-06-21 10:00:00|7541.1|7535.1|7534.6|7528.6|7544.1|7538.1|7532.6|7526.6|701
1655809200000|2022-06-21 11:00:00|7534.1|7528.1|7514.1|7508.1|7534.6|7528.6|7509.1|7503.1|1135
1655812800000|2022-06-21 12:00:00|7515.1|7509.1|7513.6|7507.6|7523.1|7517.1|7510.1|7504.1|706
1655816400000|2022-06-21 13:00:00|7513.1|7507.1|7534.6|7528.6|7538.6|7532.6|7477.6|7471.6|5940
1655820000000|2022-06-21 14:00:00|7535.1|7529.1|7540.1|7534.1|7545.1|7539.1|7515.1|7509.1|5167
1655823600000|2022-06-21 15:00:00|7541.1|7535.1|7509.6|7503.6|7550.1|7544.1|7509.6|7503.6|2959
1655827200000|2022-06-21 16:00:00|7508.6|7502.6|7526.6|7520.6|7526.6|7520.6|7504.6|7498.6|1617
1655830800000|2022-06-21 17:00:00|7524.6|7518.6|7516.6|7510.6|7524.6|7518.6|7504.6|7498.6|1498
1655834400000|2022-06-21 18:00:00|7515.6|7509.6|7539.3|7515.9|7539.3|7525.6|7510.6|7504.6|1477
1655838000000|2022-06-21 19:00:00|7539.4|7516|7539.9|7516.5|7560.8|7537.4|7533.3|7509.9|0
1655841600000|2022-06-21 20:00:00|7540|7516.6|7541.2|7517.8|7544.8|7521.4|7533.2|7509.8|0
1655845200000|2022-06-21 21:00:00|7541.3|7517.9|7540.4|7517|7542.8|7519.4|7538.9|7515.5|0
1655848800000|2022-06-21 22:00:00|7538.2|7514.8|7535.7|7512.3|7539.2|7515.8|7528.5|7505.1|0
1655852400000|2022-06-21 23:00:00|7535.6|7512.2|7534.1|7510.7|7535.7|7512.3|7525.9|7502.5|0
1655856000000|2022-06-22 00:00:00|7534.5|7511.1|7515.7|7492.3|7535.3|7511.9|7511.7|7488.3|0
1655859600000|2022-06-22 01:00:00|7515.8|7492.4|7514.7|7508.7|7529.6|7523.6|7473.7|7467.7|15465
1655863200000|2022-06-22 02:00:00|7515.7|7509.7|7448.7|7442.7|7523.7|7517.7|7446.7|7440.7|12031
1655866800000|2022-06-22 03:00:00|7447.7|7441.7|7448.7|7442.7|7461.7|7455.7|7428.7|7422.7|8891
1655870400000|2022-06-22 04:00:00|7451.8|7428.4|7454.2|7430.8|7455.5|7432.1|7445.6|7422.2|15
1655874000000|2022-06-22 05:00:00|7454.4|7431|7427.7|7421.7|7470.7|7464.7|7416.7|7410.7|9859
1655877600000|2022-06-22 06:00:00|7426.7|7420.7|7387.7|7381.7|7433.7|7427.7|7365.7|7359.7|13463
1655881200000|2022-06-22 07:00:00|7386.7|7380.7|7357.7|7351.7|7389.7|7383.7|7337.7|7331.7|15162
1655884800000|2022-06-22 08:00:00|7354.2|7348.2|7365.3|7341.9|7369.5|7349.2|7320.2|7314.2|15423
1655888400000|2022-06-22 09:00:00|7365.5|7342.1|7384.2|7378.2|7395.2|7389.2|7355.2|7339|2186
1655892000000|2022-06-22 10:00:00|7383.2|7377.2|7380.7|7374.7|7392.7|7386.7|7377.7|7371.7|1034
1655895600000|2022-06-22 11:00:00|7381.2|7375.2|7375.2|7369.2|7394.7|7388.7|7364.2|7358.2|1658
1655899200000|2022-06-22 12:00:00|7374.7|7368.7|7365.7|7359.7|7376.2|7370.2|7352.7|7346.7|1008
1655902800000|2022-06-22 13:00:00|7366.2|7360.2|7387.2|7381.2|7416.7|7410.7|7362.2|7356.2|6362
1655906400000|2022-06-22 14:00:00|7387.7|7381.7|7431.2|7425.2|7442.7|7436.7|7366.2|7360.2|4616
1655910000000|2022-06-22 15:00:00|7432.7|7426.7|7379.2|7373.2|7432.7|7426.7|7377.7|7371.7|2988
1655913600000|2022-06-22 16:00:00|7380.2|7374.2|7404.2|7398.2|7409.2|7403.2|7376.2|7370.2|1703
1655917200000|2022-06-22 17:00:00|7405.2|7399.2|7423.2|7417.2|7426.2|7420.2|7396.2|7390.2|1871
1655920800000|2022-06-22 18:00:00|7424.2|7418.2|7423|7399.6|7435.2|7429.2|7407.2|7399.6|1402
1655924400000|2022-06-22 19:00:00|7423.1|7399.7|7384.8|7361.4|7423.3|7399.9|7383.3|7359.9|0
1655928000000|2022-06-22 20:00:00|7385.1|7361.7|7384.1|7360.7|7395.8|7372.4|7382.4|7359|0
1655931600000|2022-06-22 21:00:00|7383.8|7360.4|7384|7360.6|7384.7|7361.3|7382.4|7359|0
1655935200000|2022-06-22 22:00:00|7385.5|7362.1|7379.2|7355.8|7389.1|7365.7|7374.1|7350.7|0
1655938800000|2022-06-22 23:00:00|7379.4|7356|7359.2|7335.8|7379.4|7356|7348.9|7325.5|0
1655942400000|2022-06-23 00:00:00|7358.9|7335.5|7399.6|7376.2|7408.3|7384.9|7358|7334.6|0
1655946000000|2022-06-23 01:00:00|7399.4|7376|7372.4|7366.4|7451.2|7445.2|7363.4|7357.4|14940
1655949600000|2022-06-23 02:00:00|7373.4|7367.4|7407.4|7401.4|7415.4|7409.4|7345.4|7339.4|10450
1655953200000|2022-06-23 03:00:00|7406.4|7400.4|7428.4|7422.4|7458.4|7452.4|7393.4|7387.4|8587
1655956800000|2022-06-23 04:00:00|7438.5|7415.1|7450.1|7426.7|7457.1|7433.7|7432|7408.6|4
1655960400000|2022-06-23 05:00:00|7448.8|7425.4|7511.4|7505.4|7531.4|7525.4|7437.4|7425.4|14703
1655964000000|2022-06-23 06:00:00|7510.4|7504.4|7496.4|7490.4|7510.4|7504.4|7470.4|7464.4|11145
1655967600000|2022-06-23 07:00:00|7497.4|7491.4|7463.4|7457.4|7501.4|7495.4|7451.4|7445.4|14974
1655971200000|2022-06-23 08:00:00|7462.4|7456.4|7475.7|7452.3|7491.4|7485.4|7456.4|7444|13710
1655974800000|2022-06-23 09:00:00|7476.1|7452.7|7483.4|7477.4|7497.9|7484.4|7468.4|7451.8|964
1655978400000|2022-06-23 10:00:00|7484.4|7478.4|7498.4|7492.4|7499.9|7493.9|7477.9|7471.9|969
1655982000000|2022-06-23 11:00:00|7498.9|7492.9|7494.9|7488.9|7502.9|7496.9|7484.9|7478.9|772
1655985600000|2022-06-23 12:00:00|7495.4|7489.4|7478.9|7472.9|7495.9|7489.9|7471.4|7465.4|1276
1655989200000|2022-06-23 13:00:00|7479.4|7473.4|7533.9|7527.9|7543.9|7537.9|7458.4|7452.4|5402
1655992800000|2022-06-23 14:00:00|7549.4|7543.4|7531.9|7525.9|7554.9|7548.9|7502.9|7496.9|5899
1655996400000|2022-06-23 15:00:00|7529.4|7523.4|7457.4|7451.4|7529.4|7523.4|7455.9|7449.9|4534
1656000000000|2022-06-23 16:00:00|7458.4|7452.4|7432.4|7426.4|7460.4|7454.4|7428.4|7422.4|3298
1656003600000|2022-06-23 17:00:00|7431.4|7425.4|7441.4|7435.4|7443.4|7437.4|7413.4|7407.4|2060
1656007200000|2022-06-23 18:00:00|7442.4|7436.4|7464|7440.6|7464|7455.4|7435.4|7429.4|1560
1656010800000|2022-06-23 19:00:00|7463.9|7440.5|7492.2|7468.8|7507.6|7484.2|7457.4|7434|0
1656014400000|2022-06-23 20:00:00|7491.9|7468.5|7469.5|7446.1|7491.9|7468.5|7465.7|7442.3|0
1656018000000|2022-06-23 21:00:00|7469.8|7446.4|7472.4|7449|7472.5|7449.1|7468.3|7444.9|0
1656021600000|2022-06-23 22:00:00|7470.9|7447.5|7478.1|7454.7|7479.9|7456.5|7468|7444.6|0
1656025200000|2022-06-23 23:00:00|7477.9|7454.5|7470.2|7446.8|7482.3|7458.9|7468.7|7445.3|0
1656028800000|2022-06-24 00:00:00|7470.1|7446.7|7487.2|7463.8|7488.8|7465.4|7465.5|7442.1|0
1656032400000|2022-06-24 01:00:00|7487|7463.6|7572.5|7566.5|7612.5|7606.5|7484.7|7461.3|24536
1656036000000|2022-06-24 02:00:00|7570.5|7564.5|7598.5|7592.5|7609.5|7603.5|7525.5|7519.5|31289
1656039600000|2022-06-24 03:00:00|7599.5|7593.5|7595.5|7589.5|7607.5|7601.5|7561.5|7555.5|13869
1656043200000|2022-06-24 04:00:00|7604|7580.6|7626.2|7602.8|7629.6|7606.2|7603.5|7580.1|2
1656046800000|2022-06-24 05:00:00|7624.6|7601.2|7624.5|7618.5|7637.5|7631.5|7596.5|7590.5|26421
1656050400000|2022-06-24 06:00:00|7625.5|7619.5|7638.5|7632.5|7658.5|7652.5|7623.5|7617.5|15488
1656054000000|2022-06-24 07:00:00|7639.5|7633.5|7620.5|7614.5|7649.5|7643.5|7611.5|7605.5|22151
1656057600000|2022-06-24 08:00:00|7621.5|7615.5|7624.1|7600.7|7634.5|7628.5|7609.5|7593.7|50320
1656061200000|2022-06-24 09:00:00|7624.3|7600.9|7627.5|7621.5|7629.6|7621.5|7611.5|7596|4513
1656064800000|2022-06-24 10:00:00|7627|7621|7623|7617|7629|7623|7611|7605|3164
1656068400000|2022-06-24 11:00:00|7622.5|7616.5|7603|7597|7624|7618|7602.5|7596.5|1400
1656072000000|2022-06-24 12:00:00|7604|7598|7606|7600|7614|7608|7600|7594|444
1656075600000|2022-06-24 13:00:00|7607|7601|7647|7641|7663.5|7657.5|7596|7590|5565
1656079200000|2022-06-24 14:00:00|7647.5|7641.5|7660.5|7654.5|7690|7684|7647|7641|6982
1656082800000|2022-06-24 15:00:00|7659.5|7653.5|7661.5|7655.5|7674.5|7668.5|7644.5|7638.5|3515
1656086400000|2022-06-24 16:00:00|7660.5|7654.5|7652.5|7646.5|7664.5|7658.5|7650.5|7644.5|2183
1656090000000|2022-06-24 17:00:00|7651.5|7645.5|7654.5|7648.5|7656.5|7650.5|7640.5|7634.5|1844
1656093600000|2022-06-24 18:00:00|7655.5|7649.5|7682.9|7659.5|7682.9|7671.5|7653.5|7647.5|1567
1656097200000|2022-06-24 19:00:00|7683|7659.6|7700.8|7677.4|7702.2|7678.8|7674.1|7650.7|0
1656100800000|2022-06-24 20:00:00|7701.5|7678.1|7687.8|7664.4|7702.1|7678.7|7679.5|7656.1|0
1656104400000|2022-06-24 21:00:00|7694.3|7670.9|7694.3|7670.9|7694.3|7670.9|7694.3|7670.9|0
1656280800000|2022-06-26 22:00:00|7694.4|7671|7681.1|7657.7|7701.3|7677.9|7674.8|7651.4|0
1656284400000|2022-06-26 23:00:00|7681.8|7658.4|7688.3|7664.9|7708.3|7684.9|7681.8|7658.4|0
1656288000000|2022-06-27 00:00:00|7688|7664.6|7683.1|7659.7|7693.9|7670.5|7678.3|7654.9|0
1656291600000|2022-06-27 01:00:00|7682.9|7659.5|7782.5|7776.5|7788.5|7782.5|7678.5|7659.2|37248
1656295200000|2022-06-27 02:00:00|7783.5|7777.5|7872.5|7866.5|7875.5|7869.5|7778.5|7772.5|40683
1656298800000|2022-06-27 03:00:00|7873.5|7867.5|7899.5|7893.5|7900.5|7894.5|7849.5|7843.5|24108
1656302400000|2022-06-27 04:00:00|7903.8|7880.4|7906.7|7883.3|7908.1|7884.7|7901.5|7878.1|0
1656306000000|2022-06-27 05:00:00|7907|7883.6|7833.5|7827.5|7907|7889.5|7767.5|7761.5|41086
1656309600000|2022-06-27 06:00:00|7832.5|7826.5|7798.5|7792.5|7840.5|7834.5|7783.5|7777.5|22036
1656313200000|2022-06-27 07:00:00|7797.5|7791.5|7822.5|7816.5|7847.5|7841.5|7794.5|7788.5|24426
1656316800000|2022-06-27 08:00:00|7824.5|7818.5|7831.4|7808|7848.3|7840.5|7822.5|7805.1|46726
1656320400000|2022-06-27 09:00:00|7831.6|7808.2|7832.5|7826.5|7838.5|7832.5|7822.5|7799.5|3771
1656324000000|2022-06-27 10:00:00|7831.5|7825.5|7843|7837|7845.5|7839.5|7820|7814|1495
1656327600000|2022-06-27 11:00:00|7843.5|7837.5|7829|7823|7847|7841|7824.5|7818.5|2859
1656331200000|2022-06-27 12:00:00|7829.5|7823.5|7815|7809|7833|7827|7810.5|7804.5|1584
1656334800000|2022-06-27 13:00:00|7815.5|7809.5|7808|7802|7843|7837|7798|7792|4207
1656338400000|2022-06-27 14:00:00|7809.5|7803.5|7794|7788|7826|7820|7768|7762|4952
1656342000000|2022-06-27 15:00:00|7793.5|7787.5|7766.5|7760.5|7798|7792|7762.5|7756.5|2062
1656345600000|2022-06-27 16:00:00|7765.5|7759.5|7757.5|7751.5|7766.5|7760.5|7742.5|7736.5|2605
1656349200000|2022-06-27 17:00:00|7756.5|7750.5|7748.5|7742.5|7756.5|7750.5|7739.5|7733.5|1198
1656352800000|2022-06-27 18:00:00|7747.5|7741.5|7769.9|7746.5|7770.1|7756.5|7743.5|7737.5|1223
1656356400000|2022-06-27 19:00:00|7769.8|7746.4|7772.2|7748.8|7776.7|7753.3|7753.8|7730.4|0
1656360000000|2022-06-27 20:00:00|7772.8|7749.4|7779.6|7756.2|7784|7760.6|7771.7|7748.3|0
1656363600000|2022-06-27 21:00:00|7779.9|7756.5|7779.3|7755.9|7781.9|7758.5|7777.7|7754.3|0
1656367200000|2022-06-27 22:00:00|7781.8|7758.4|7778|7754.6|7784.1|7760.7|7772.7|7749.3|0
1656370800000|2022-06-27 23:00:00|7778.4|7755|7779.1|7755.7|7783.6|7760.2|7775.5|7752.1|0
1656374400000|2022-06-28 00:00:00|7779.4|7756|7785.5|7762.1|7791.9|7768.5|7778.3|7754.9|0
1656378000000|2022-06-28 01:00:00|7785.2|7761.8|7739.5|7733.5|7813.5|7807.5|7715.5|7709.5|34613
1656381600000|2022-06-28 02:00:00|7738.5|7732.5|7777.8|7771.8|7791.8|7785.8|7724.8|7718.8|26615
1656385200000|2022-06-28 03:00:00|7776.8|7770.8|7775.8|7769.8|7798.8|7792.8|7752.8|7746.8|34441
1656388800000|2022-06-28 04:00:00|7784|7760.6|7783.3|7759.9|7790.7|7767.3|7777.9|7754.5|1
1656392400000|2022-06-28 05:00:00|7784.3|7760.9|7804.8|7798.8|7824.8|7818.8|7763.8|7757.8|31478
1656396000000|2022-06-28 06:00:00|7805.8|7799.8|7899.8|7893.8|7929.8|7923.8|7802.8|7796.8|20282
1656399600000|2022-06-28 07:00:00|7901.8|7895.8|7883.8|7877.8|7929.8|7923.8|7863.8|7857.8|33884
1656403200000|2022-06-28 08:00:00|7839.3|7833.3|7876.1|7852.7|7877.7|7864.3|7833.3|7827.3|27833
1656406800000|2022-06-28 09:00:00|7876.3|7852.9|7867.3|7861.3|7884.4|7870.3|7844.3|7838.3|2264
1656410400000|2022-06-28 10:00:00|7866.3|7860.3|7905.8|7899.8|7909.3|7903.3|7857.3|7851.3|4678
1656414000000|2022-06-28 11:00:00|7905.3|7899.3|7880.8|7874.8|7909.8|7903.8|7876.8|7870.8|770
1656417600000|2022-06-28 12:00:00|7880.3|7874.3|7855.3|7849.3|7884.3|7878.3|7853.8|7847.8|1822
1656421200000|2022-06-28 13:00:00|7855.8|7849.8|7897.8|7891.8|7897.8|7891.8|7834.8|7828.8|2531
1656424800000|2022-06-28 14:00:00|7896.8|7890.8|7854.3|7848.3|7908.8|7902.8|7839.3|7833.3|2412
1656428400000|2022-06-28 15:00:00|7853.8|7847.8|7783.3|7777.3|7859.8|7853.8|7780.8|7774.8|2808
1656432000000|2022-06-28 16:00:00|7782.3|7776.3|7783.3|7777.3|7793.3|7787.3|7770.3|7764.3|1954
1656435600000|2022-06-28 17:00:00|7782.3|7776.3|7767.3|7761.3|7783.3|7777.3|7760.3|7754.3|1617
1656439200000|2022-06-28 18:00:00|7765.3|7759.3|7782.4|7759|7782.4|7774.3|7747.3|7741.3|2013
1656442800000|2022-06-28 19:00:00|7782.3|7758.9|7774.9|7751.5|7795.9|7772.5|7768.4|7745|0
1656446400000|2022-06-28 20:00:00|7774.6|7751.2|7780.1|7756.7|7781.8|7758.4|7769.3|7745.9|0
1656450000000|2022-06-28 21:00:00|7780.2|7756.8|7778.6|7755.2|7780.3|7756.9|7778.6|7755.2|0
1656453600000|2022-06-28 22:00:00|7780.3|7756.9|7786|7762.6|7786|7762.6|7777.7|7754.3|0
1656457200000|2022-06-28 23:00:00|7785.6|7762.2|7782.7|7759.3|7786.1|7762.7|7776|7752.6|0
1656460800000|2022-06-29 00:00:00|7782.3|7758.9|7764.9|7741.5|7785.5|7762.1|7762.7|7739.3|0
1656464400000|2022-06-29 01:00:00|7764.8|7741.4|7775.3|7769.3|7818.3|7812.3|7743.3|7737.3|23596
1656468000000|2022-06-29 02:00:00|7774.3|7768.3|7746.3|7740.3|7792.3|7786.3|7739.3|7733.3|15816
1656471600000|2022-06-29 03:00:00|7745.3|7739.3|7717.5|7711.5|7753.3|7747.3|7688.5|7682.5|10340
1656475200000|2022-06-29 04:00:00|7725.8|7702.4|7729.6|7706.2|7734.2|7710.8|7722.5|7699.1|7
1656478800000|2022-06-29 05:00:00|7729.2|7705.8|7712.5|7706.5|7733.5|7727.5|7687.5|7681.5|9815
1656482400000|2022-06-29 06:00:00|7713.5|7707.5|7651.5|7645.5|7720.5|7714.5|7630.5|7624.5|12353
1656486000000|2022-06-29 07:00:00|7652.5|7646.5|7682.5|7676.5|7710.5|7704.5|7647.5|7641.5|18197
1656489600000|2022-06-29 08:00:00|7681.5|7675.5|7691.3|7667.9|7702.5|7696.5|7675.5|7664.2|10079
1656493200000|2022-06-29 09:00:00|7690.8|7667.4|7661.5|7655.5|7697.5|7691.5|7656.5|7650.5|1156
1656496800000|2022-06-29 10:00:00|7663|7657|7673.5|7667.5|7687.5|7681.5|7661.5|7655.5|1414
1656500400000|2022-06-29 11:00:00|7674|7668|7699.5|7693.5|7702|7696|7673|7667|950
1656504000000|2022-06-29 12:00:00|7700|7694|7695.5|7689.5|7711|7705|7685.5|7679.5|911
1656507600000|2022-06-29 13:00:00|7695|7689|7681.5|7675.5|7714.5|7708.5|7660|7654|4233
1656511200000|2022-06-29 14:00:00|7680.5|7674.5|7679|7673|7713.5|7707.5|7664|7658|3530
1656514800000|2022-06-29 15:00:00|7679.5|7673.5|7709.5|7703.5|7710|7704|7664|7658|2802
1656518400000|2022-06-29 16:00:00|7707.5|7701.5|7694.5|7688.5|7708.5|7702.5|7676.5|7670.5|2214
1656522000000|2022-06-29 17:00:00|7696.5|7690.5|7707.5|7701.5|7708.5|7702.5|7685.5|7679.5|1134
1656525600000|2022-06-29 18:00:00|7708.5|7702.5|7709.7|7686.3|7721.5|7715.5|7697.5|7686.3|1256
1656529200000|2022-06-29 19:00:00|7709.6|7686.2|7716.2|7692.8|7725.7|7702.3|7702.4|7679|0
1656532800000|2022-06-29 20:00:00|7716.3|7692.9|7719.5|7696.1|7721.6|7698.2|7711|7687.6|0
1656536400000|2022-06-29 21:00:00|7719.6|7696.2|7719.8|7696.4|7720.4|7697|7719|7695.6|0
1656540000000|2022-06-29 22:00:00|7722|7698.6|7718.6|7695.2|7722.6|7699.2|7716.1|7692.7|0
1656543600000|2022-06-29 23:00:00|7718.8|7695.4|7711.8|7688.4|7719|7695.6|7708.3|7684.9|0
1656547200000|2022-06-30 00:00:00|7711.4|7688|7709.8|7686.4|7715.5|7692.1|7700.1|7676.7|0
1656550800000|2022-06-30 01:00:00|7709.9|7686.5|7677.8|7671.8|7736.5|7730.5|7642.5|7636.5|14266
1656554400000|2022-06-30 02:00:00|7678.8|7672.8|7727.8|7721.8|7736.8|7730.8|7662.8|7656.8|10989
1656558000000|2022-06-30 03:00:00|7729.8|7723.8|7705.8|7699.8|7750.8|7744.8|7701.8|7695.8|11283
1656561600000|2022-06-30 04:00:00|7714.2|7690.8|7711.5|7688.1|7717.1|7693.7|7710.2|7686.8|0
1656565200000|2022-06-30 05:00:00|7712.2|7688.8|7694.8|7688.8|7742.8|7736.8|7663.8|7657.8|11356
1656568800000|2022-06-30 06:00:00|7696.8|7690.8|7649.8|7643.8|7705.8|7699.8|7591.8|7585.8|15655
1656572400000|2022-06-30 07:00:00|7648.8|7642.8|7673.8|7667.8|7680.8|7674.8|7644.8|7638.8|17623
1656576000000|2022-06-30 08:00:00|7641.9|7635.9|7638.8|7615.4|7667.9|7661.9|7615.9|7607.9|16231
1656579600000|2022-06-30 09:00:00|7639.2|7615.8|7626.9|7620.9|7640.7|7620.9|7601.9|7594.2|1442
1656583200000|2022-06-30 10:00:00|7626.4|7620.4|7607.9|7601.9|7628.4|7622.4|7592.4|7586.4|1577
1656586800000|2022-06-30 11:00:00|7608.4|7602.4|7596.9|7590.9|7608.4|7602.4|7589.4|7583.4|1021
1656590400000|2022-06-30 12:00:00|7597.4|7591.4|7591.9|7585.9|7623.4|7617.4|7589.4|7583.4|1537
1656594000000|2022-06-30 13:00:00|7592.4|7586.4|7564.9|7558.9|7621.4|7615.4|7557.4|7551.4|4101
1656597600000|2022-06-30 14:00:00|7565.4|7559.4|7590.4|7584.4|7599.4|7593.4|7546.4|7540.4|4631
1656601200000|2022-06-30 15:00:00|7588.4|7582.4|7648.9|7642.9|7651.4|7645.4|7576.4|7570.4|3483
1656604800000|2022-06-30 16:00:00|7649.9|7643.9|7660.9|7654.9|7672.9|7666.9|7627.9|7621.9|1895
1656608400000|2022-06-30 17:00:00|7661.9|7655.9|7665.9|7659.9|7671.9|7665.9|7643.9|7637.9|1661
1656612000000|2022-06-30 18:00:00|7666.9|7660.9|7648.9|7625.5|7666.9|7660.9|7635.9|7625.4|1437
1656615600000|2022-06-30 19:00:00|7648.7|7625.3|7711.2|7687.8|7714.2|7690.8|7634.9|7611.5|0
1656619200000|2022-06-30 20:00:00|7711.4|7688|7686.5|7663.1|7711.4|7688|7681.6|7658.2|0
1656622800000|2022-06-30 21:00:00|7688.6|7665.2|7688.2|7664.8|7688.8|7665.4|7686.3|7662.9|0
1656626400000|2022-06-30 22:00:00|7689.2|7665.8|7680.7|7657.3|7689.9|7666.5|7674.4|7651|0
1656630000000|2022-06-30 23:00:00|7680.9|7657.5|7702.2|7678.8|7703.4|7680|7678.5|7655.1|0
1656633600000|2022-07-01 00:00:00|7702.6|7679.2|7688.2|7664.8|7706.9|7683.5|7687.6|7664.2|0
1656637200000|2022-07-01 01:00:00|7688|7664.6|7674.8|7651.4|7692.4|7669|7666.6|7643.2|0
1656640800000|2022-07-01 02:00:00|7674.4|7651|7653.8|7630.4|7686.9|7663.5|7648.1|7624.7|0
1656644400000|2022-07-01 03:00:00|7654.2|7630.8|7636.6|7613.2|7654.9|7631.5|7626.2|7602.8|0
1656648000000|2022-07-01 04:00:00|7636.3|7612.9|7631.1|7607.7|7643.8|7620.4|7623.4|7600|0
1656651600000|2022-07-01 05:00:00|7630.6|7607.2|7634.7|7611.3|7643.6|7620.2|7622.2|7598.8|0
1656655200000|2022-07-01 06:00:00|7634.9|7611.5|7637.3|7613.9|7647|7623.6|7627.2|7603.8|0
1656658800000|2022-07-01 07:00:00|7637.5|7614.1|7645.3|7621.9|7658.3|7634.9|7616.6|7593.2|0
1656662400000|2022-07-01 08:00:00|7645.6|7622.2|7677.2|7653.8|7681.3|7657.9|7634.3|7610.9|0
1656666000000|2022-07-01 09:00:00|7677.4|7654|7694.4|7671|7696.1|7672.7|7672.4|7649|0
1656669600000|2022-07-01 10:00:00|7694.8|7671.4|7669.4|7646|7697|7673.6|7665.5|7642.1|0
1656673200000|2022-07-01 11:00:00|7669|7645.6|7660.2|7636.8|7680.2|7656.8|7652.1|7628.7|0
1656676800000|2022-07-01 12:00:00|7659.9|7636.5|7678.4|7655|7681.9|7658.5|7654.9|7631.5|0
1656680400000|2022-07-01 13:00:00|7678.8|7655.4|7713.4|7690|7740.3|7716.9|7658.9|7635.5|0
1656684000000|2022-07-01 14:00:00|7713.5|7690.1|7652.4|7629|7727|7703.6|7613.3|7589.9|0
1656687600000|2022-07-01 15:00:00|7651.5|7628.1|7665|7641.6|7694.2|7670.8|7644.5|7621.1|0
1656691200000|2022-07-01 16:00:00|7664.9|7641.5|7649.8|7626.4|7679.4|7656|7648.9|7625.5|0
1656694800000|2022-07-01 17:00:00|7649.7|7626.3|7680.8|7657.4|7685.8|7662.4|7648.7|7625.3|0
1656698400000|2022-07-01 18:00:00|7680.7|7657.3|7708.4|7685|7711.1|7687.7|7667.4|7644|0
1656702000000|2022-07-01 19:00:00|7708.6|7685.2|7714.4|7691|7722.7|7699.3|7691.5|7668.1|0
1656705600000|2022-07-01 20:00:00|7715.1|7691.7|7710.9|7687.5|7718.2|7694.8|7710.1|7686.7|0
1656709200000|2022-07-01 21:00:00|7704.9|7681.5|7704.9|7681.5|7704.9|7681.5|7704.9|7681.5|0
1656885600000|2022-07-03 22:00:00|7703.9|7680.5|7699.8|7676.4|7705.1|7681.7|7693.9|7670.5|0
1656889200000|2022-07-03 23:00:00|7699.6|7676.2|7683.7|7660.3|7704.2|7680.8|7679.9|7656.5|0
1656892800000|2022-07-04 00:00:00|7683.6|7660.2|7680|7656.6|7709.2|7685.8|7677.2|7653.8|0
1656896400000|2022-07-04 01:00:00|7679.9|7656.5|7635.9|7629.9|7688.4|7665|7513.9|7507.9|21820
1656900000000|2022-07-04 02:00:00|7633.9|7627.9|7597.2|7591.2|7648.2|7642.2|7566.2|7560.2|10658
1656903600000|2022-07-04 03:00:00|7598.2|7592.2|7618.2|7612.2|7630.2|7624.2|7592.2|7586.2|4604
1656907200000|2022-07-04 04:00:00|7627.8|7604.4|7625.5|7602.1|7628.7|7605.3|7618.2|7594.8|1
1656910800000|2022-07-04 05:00:00|7613.2|7607.2|7622.2|7616.2|7673.2|7667.2|7613.2|7607.2|7705
1656914400000|2022-07-04 06:00:00|7621.2|7615.2|7649.2|7643.2|7649.2|7643.2|7613.2|7607.2|5112
1656918000000|2022-07-04 07:00:00|7650.2|7644.2|7637.2|7631.2|7656.2|7650.2|7617.2|7611.2|8439
1656921600000|2022-07-04 08:00:00|7635.2|7629.2|7655|7631.6|7659.3|7648.2|7628.2|7622.2|5842
1656925200000|2022-07-04 09:00:00|7654.8|7631.4|7693.2|7687.2|7709.2|7703.2|7646.2|7627.6|2564
1656928800000|2022-07-04 10:00:00|7692.7|7686.7|7700.7|7694.7|7701.7|7695.7|7679.2|7673.2|1451
1656932400000|2022-07-04 11:00:00|7701.2|7695.2|7683.7|7677.7|7701.7|7695.7|7680.2|7674.2|543
1656936000000|2022-07-04 12:00:00|7683.2|7677.2|7691.7|7685.7|7692.7|7686.7|7679.7|7673.7|445
1656939600000|2022-07-04 13:00:00|7691.2|7685.2|7673.7|7667.7|7694.7|7688.7|7668.7|7662.7|1184
1656943200000|2022-07-04 14:00:00|7670.7|7664.7|7679.2|7673.2|7685.2|7679.2|7670.7|7664.7|833
1656946800000|2022-07-04 15:00:00|7679.7|7673.7|7693.2|7687.2|7693.7|7687.7|7678.7|7672.7|716
1656950400000|2022-07-04 16:00:00|7691.2|7685.2|7706.2|7700.2|7711.2|7705.2|7684.2|7678.2|818
1656954000000|2022-07-04 17:00:00|7705.2|7699.2|7702.2|7696.2|7709.2|7703.2|7698.2|7692.2|129
1656957600000|2022-07-04 18:00:00|7700.2|7694.2|7711.9|7688.5|7711.9|7698.2|7699.2|7688.5|34
1656961200000|2022-07-04 19:00:00|7712.1|7688.7|7715|7691.6|7715|7691.6|7711.7|7688.3|0
1656964800000|2022-07-04 20:00:00|7713.2|7689.8|7715.2|7691.8|7715.2|7691.8|7713|7689.6|0
1656968400000|2022-07-04 21:00:00|7715|7691.6|7716.1|7692.7|7716.1|7692.7|7715|7691.6|0
1656972000000|2022-07-04 22:00:00|7717.3|7693.9|7746.7|7723.3|7749|7725.6|7714.1|7690.7|0
1656975600000|2022-07-04 23:00:00|7746.9|7723.5|7768.9|7745.5|7784.7|7761.3|7746.9|7723.5|0
1656979200000|2022-07-05 00:00:00|7769.1|7745.7|7749.5|7726.1|7773.5|7750.1|7748.8|7725.4|0
1656982800000|2022-07-05 01:00:00|7749.3|7725.9|7739.2|7733.2|7791.2|7785.2|7727.2|7721.1|16250
1656986400000|2022-07-05 02:00:00|7738.2|7732.2|7650.9|7644.9|7755.2|7749.2|7645.9|7639.9|12319
1656990000000|2022-07-05 03:00:00|7651.9|7645.9|7666.9|7660.9|7680.9|7674.9|7618.9|7612.9|9379
1656993600000|2022-07-05 04:00:00|7677|7653.6|7681.7|7658.3|7682.7|7659.3|7671.8|7648.4|0
1656997200000|2022-07-05 05:00:00|7682.6|7659.2|7619.9|7613.9|7689.9|7683.9|7613.9|7607.9|7218
1657000800000|2022-07-05 06:00:00|7620.9|7614.9|7654.9|7648.9|7661.9|7655.9|7603.9|7597.9|7380
1657004400000|2022-07-05 07:00:00|7653.9|7647.9|7631.9|7625.9|7655.9|7649.9|7629.9|7623.9|7178
1657008000000|2022-07-05 08:00:00|7626.3|7620.3|7574.9|7551.5|7632.3|7626.3|7573.4|7550|6942
1657011600000|2022-07-05 09:00:00|7575.3|7551.9|7594.3|7588.3|7594.3|7588.3|7567.3|7544.2|1001
1657015200000|2022-07-05 10:00:00|7593.8|7587.8|7585.8|7579.8|7603.3|7597.3|7583.3|7577.3|1299
1657018800000|2022-07-05 11:00:00|7586.8|7580.8|7547.8|7541.8|7586.8|7580.8|7545.3|7539.3|1603
1657022400000|2022-07-05 12:00:00|7548.8|7542.8|7505.8|7499.8|7549.8|7543.8|7500.8|7494.8|3926
1657026000000|2022-07-05 13:00:00|7505.3|7499.3|7490.3|7484.3|7508.8|7502.8|7449.8|7443.8|7115
1657029600000|2022-07-05 14:00:00|7490.8|7484.8|7512.8|7506.8|7524.3|7518.3|7466.3|7460.3|4201
1657033200000|2022-07-05 15:00:00|7511.8|7505.8|7503.3|7497.3|7512.8|7506.8|7468.8|7462.8|4133
1657036800000|2022-07-05 16:00:00|7504.3|7498.3|7502.3|7496.3|7520.3|7514.3|7493.3|7487.3|2198
1657040400000|2022-07-05 17:00:00|7503.3|7497.3|7529.3|7523.3|7537.3|7531.3|7503.3|7497.3|1458
1657044000000|2022-07-05 18:00:00|7528.3|7522.3|7577.3|7553.9|7577.4|7568.3|7525.3|7519.3|1866
1657047600000|2022-07-05 19:00:00|7577.4|7554|7613.4|7590|7619.6|7596.2|7568.8|7545.4|0
1657051200000|2022-07-05 20:00:00|7613.2|7589.8|7609.9|7586.5|7613.6|7590.2|7602.4|7579|0
1657054800000|2022-07-05 21:00:00|7610|7586.6|7610.8|7587.4|7610.8|7587.4|7609.1|7585.7|0
1657058400000|2022-07-05 22:00:00|7614.8|7591.4|7610.5|7587.1|7622.9|7599.5|7608.5|7585.1|0
1657062000000|2022-07-05 23:00:00|7610.9|7587.5|7596|7572.6|7614.1|7590.7|7593.5|7570.1|0
1657065600000|2022-07-06 00:00:00|7596.3|7572.9|7610.3|7586.9|7640.1|7616.7|7596.3|7572.9|0
1657069200000|2022-07-06 01:00:00|7610.5|7587.1|7586.3|7580.3|7640.7|7624.3|7567.3|7561.3|13680
1657072800000|2022-07-06 02:00:00|7587.3|7581.3|7497.3|7491.3|7611.3|7605.3|7479.3|7473.3|11655
1657076400000|2022-07-06 03:00:00|7495.3|7489.3|7513.4|7507.4|7516.4|7510.4|7483.3|7477.3|7750
1657080000000|2022-07-06 04:00:00|7525.2|7501.8|7514.3|7490.9|7525.2|7501.8|7511.6|7488.2|0
1657083600000|2022-07-06 05:00:00|7513.9|7490.5|7449.4|7443.4|7513.9|7504.4|7443.4|7437.4|10497
1657087200000|2022-07-06 06:00:00|7450.4|7444.4|7469.4|7463.4|7471.4|7465.4|7415.4|7409.4|11329
1657090800000|2022-07-06 07:00:00|7470.4|7464.4|7507.4|7501.4|7528.4|7522.4|7467.4|7461.4|14938
1657094400000|2022-07-06 08:00:00|7470.1|7464.1|7475.7|7452.3|7509.1|7503.1|7469.1|7450|9980
1657098000000|2022-07-06 09:00:00|7475.9|7452.5|7488.1|7482.1|7493.1|7487.1|7468.4|7445|874
1657101600000|2022-07-06 10:00:00|7487.6|7481.6|7483.6|7477.6|7492.6|7486.6|7478.1|7472.1|386
1657105200000|2022-07-06 11:00:00|7483.1|7477.1|7485.6|7479.6|7493.6|7487.6|7476.6|7470.6|833
1657108800000|2022-07-06 12:00:00|7485.1|7479.1|7493.6|7487.6|7502.6|7496.6|7473.6|7467.6|717
1657112400000|2022-07-06 13:00:00|7493.1|7487.1|7429.6|7423.6|7499.6|7493.6|7408.6|7402.6|5456
1657116000000|2022-07-06 14:00:00|7428.1|7422.1|7425.6|7419.6|7438.6|7432.6|7400.1|7394.1|4718
1657119600000|2022-07-06 15:00:00|7425.1|7419.1|7436.1|7430.1|7445.6|7439.6|7409.6|7403.6|3049
1657123200000|2022-07-06 16:00:00|7435.1|7429.1|7450.1|7444.1|7452.1|7446.1|7429.1|7423.1|1473
1657126800000|2022-07-06 17:00:00|7449.1|7443.1|7452.1|7446.1|7454.1|7448.1|7443.1|7437.1|815
1657130400000|2022-07-06 18:00:00|7451.1|7445.1|7482.2|7458.8|7482.2|7473.1|7429.1|7423.1|2378
1657134000000|2022-07-06 19:00:00|7482.3|7458.9|7473.9|7450.5|7507|7483.6|7468|7444.6|0
1657137600000|2022-07-06 20:00:00|7473.5|7450.1|7480.7|7457.3|7481.2|7457.8|7472.4|7449|0
1657141200000|2022-07-06 21:00:00|7480.5|7457.1|7480.2|7456.8|7481.8|7458.4|7480|7456.6|0
1657144800000|2022-07-06 22:00:00|7480.9|7457.5|7476.3|7452.9|7483.3|7459.9|7475.1|7451.7|0
1657148400000|2022-07-06 23:00:00|7477|7453.6|7479.5|7456.1|7483.8|7460.4|7473.9|7450.5|0
1657152000000|2022-07-07 00:00:00|7479.7|7456.3|7471.6|7448.2|7479.7|7456.3|7462.3|7438.9|0
1657155600000|2022-07-07 01:00:00|7471.2|7447.8|7414.1|7408.1|7471.9|7448.5|7353.1|7347.1|18787
1657159200000|2022-07-07 02:00:00|7415.1|7409.1|7465.1|7459.1|7484.1|7478.1|7415.1|7409.1|11138
1657162800000|2022-07-07 03:00:00|7464.1|7458.1|7474.1|7468.1|7489.1|7483.1|7441.1|7435.1|5832
1657166400000|2022-07-07 04:00:00|7481.6|7458.2|7486.6|7463.2|7487.5|7464.1|7478.9|7455.5|0
1657170000000|2022-07-07 05:00:00|7487.2|7463.8|7513.1|7507.1|7531.1|7525.1|7479.1|7463.8|11087
1657173600000|2022-07-07 06:00:00|7512.1|7506.1|7504.1|7498.1|7516.1|7510.1|7485.1|7479.1|7203
1657177200000|2022-07-07 07:00:00|7505.1|7499.1|7512.1|7506.1|7524.1|7518.1|7495.1|7489.1|7388
1657180800000|2022-07-07 08:00:00|7513.1|7507.1|7545.9|7522.5|7558.5|7545.1|7509.1|7503.1|10009
1657184400000|2022-07-07 09:00:00|7545.7|7522.3|7563.1|7557.1|7585.1|7579.1|7537.4|7514|2834
1657188000000|2022-07-07 10:00:00|7562.6|7556.6|7567.6|7561.6|7570.6|7564.6|7556.6|7550.6|966
1657191600000|2022-07-07 11:00:00|7568.1|7562.1|7561.6|7555.6|7570.6|7564.6|7557.6|7551.6|982
1657195200000|2022-07-07 12:00:00|7562.6|7556.6|7573.6|7567.6|7588.6|7582.6|7559.1|7553.1|1754
1657198800000|2022-07-07 13:00:00|7574.1|7568.1|7654.1|7648.1|7654.6|7648.6|7567.1|7561.1|5903
1657202400000|2022-07-07 14:00:00|7653.6|7647.6|7650.6|7644.6|7659.6|7653.6|7621.6|7615.6|4855
1657206000000|2022-07-07 15:00:00|7651.1|7645.1|7646.1|7640.1|7652.6|7646.6|7628.6|7622.6|3218
1657209600000|2022-07-07 16:00:00|7645.1|7639.1|7647.1|7641.1|7658.1|7652.1|7642.1|7636.1|1711
1657213200000|2022-07-07 17:00:00|7646.1|7640.1|7652.1|7646.1|7652.1|7646.1|7633.1|7627.1|1306
1657216800000|2022-07-07 18:00:00|7651.1|7645.1|7656|7632.6|7656|7647.1|7636.1|7630.1|1092
1657220400000|2022-07-07 19:00:00|7656.1|7632.7|7638.5|7615.1|7662.5|7639.1|7634.4|7611|0
1657224000000|2022-07-07 20:00:00|7638.2|7614.8|7628.2|7604.8|7638.2|7614.8|7625.9|7602.5|0
1657227600000|2022-07-07 21:00:00|7628.5|7605.1|7625.3|7601.9|7629.8|7606.4|7624.7|7601.3|0
1657231200000|2022-07-07 22:00:00|7625.4|7602|7629.7|7606.3|7631|7607.6|7623.5|7600.1|0
1657234800000|2022-07-07 23:00:00|7630.1|7606.7|7625.8|7602.4|7630.9|7607.5|7622.6|7599.2|0
1657238400000|2022-07-08 00:00:00|7626|7602.6|7633.2|7609.8|7635.2|7611.8|7618.8|7595.4|0
1657242000000|2022-07-08 01:00:00|7633.4|7610|7568.1|7562.1|7678.1|7672.1|7559.1|7553.1|14870
1657245600000|2022-07-08 02:00:00|7569.1|7563.1|7545.1|7539.1|7606.1|7600.1|7540.1|7534.1|12361
1657249200000|2022-07-08 03:00:00|7544.1|7538.1|7532.1|7526.1|7561.1|7555.1|7525.1|7519.1|11060
1657252800000|2022-07-08 04:00:00|7538.4|7515|7545.2|7521.8|7546.4|7523|7537.5|7514.1|0
1657256400000|2022-07-08 05:00:00|7545.3|7521.9|7518.1|7512.1|7560.1|7554.1|7515.1|7509.1|8846
1657260000000|2022-07-08 06:00:00|7516.1|7510.1|7558.1|7552.1|7561.1|7555.1|7516.1|7510.1|8285
1657263600000|2022-07-08 07:00:00|7559.1|7553.1|7541.1|7535.1|7561.1|7555.1|7530.1|7524.1|11886
1657267200000|2022-07-08 08:00:00|7540.1|7534.1|7563.6|7540.2|7572.1|7566.1|7537.1|7531.1|9147
1657270800000|2022-07-08 09:00:00|7563.7|7540.3|7559.1|7553.1|7564.7|7557.1|7543.1|7529.6|1413
1657274400000|2022-07-08 10:00:00|7559.6|7553.6|7563.6|7557.6|7581.6|7575.6|7557.1|7551.1|762
1657278000000|2022-07-08 11:00:00|7563.1|7557.1|7562.6|7556.6|7567.6|7561.6|7550.6|7544.6|378
1657281600000|2022-07-08 12:00:00|7562.1|7556.1|7524.6|7518.6|7569.6|7563.6|7501.1|7495.1|2597
1657285200000|2022-07-08 13:00:00|7525.1|7519.1|7525.6|7519.6|7561.1|7555.1|7515.6|7509.6|4977
1657288800000|2022-07-08 14:00:00|7526.6|7520.6|7594.1|7588.1|7601.1|7595.1|7515.1|7509.1|4460
1657292400000|2022-07-08 15:00:00|7594.6|7588.6|7575.1|7569.1|7600.6|7594.6|7562.6|7556.6|2174
1657296000000|2022-07-08 16:00:00|7576.1|7570.1|7524.1|7518.1|7576.1|7570.1|7522.1|7516.1|2565
1657299600000|2022-07-08 17:00:00|7523.1|7517.1|7537.1|7531.1|7545.1|7539.1|7513.1|7507.1|1188
1657303200000|2022-07-08 18:00:00|7538.1|7532.1|7560|7536.6|7560.1|7554.1|7535.1|7529.1|876
1657306800000|2022-07-08 19:00:00|7559.9|7536.5|7553.7|7530.3|7565|7541.6|7548.6|7525.2|0
1657310400000|2022-07-08 20:00:00|7553.9|7530.5|7559.5|7536.1|7560.5|7537.1|7549.6|7526.2|0
1657490400000|2022-07-10 22:00:00|7553.5|7530.1|7546|7522.6|7555.2|7531.8|7542.7|7519.3|0
1657494000000|2022-07-10 23:00:00|7546.2|7522.8|7554.2|7530.8|7559.2|7535.8|7543.9|7520.5|0
1657497600000|2022-07-11 00:00:00|7554.1|7530.7|7577.2|7553.8|7580.1|7556.7|7539.2|7515.8|0
1657501200000|2022-07-11 01:00:00|7577.1|7553.7|7361.1|7355.1|7577.3|7553.9|7360.1|7354.1|22745
1657504800000|2022-07-11 02:00:00|7360.1|7354.1|7313.5|7307.5|7374.1|7368.1|7306.5|7300.5|16209
1657508400000|2022-07-11 03:00:00|7312.5|7306.5|7320.5|7314.5|7329.5|7323.5|7297.5|7291.5|9918
1657512000000|2022-07-11 04:00:00|7331.2|7307.8|7329.4|7306|7336.2|7312.8|7328.3|7304.9|0
1657515600000|2022-07-11 05:00:00|7329.8|7306.4|7277.5|7271.5|7329.8|7321.5|7268.5|7262.5|12814
1657519200000|2022-07-11 06:00:00|7276.5|7270.5|7290.5|7284.5|7315.5|7309.5|7272.5|7266.5|11160
1657522800000|2022-07-11 07:00:00|7291.5|7285.5|7302.5|7296.5|7322.5|7316.5|7283.5|7277.5|13296
1657526400000|2022-07-11 08:00:00|7303.5|7297.5|7337|7313.6|7348.3|7328.5|7301.5|7295.5|12714
1657530000000|2022-07-11 09:00:00|7336.7|7313.3|7332.5|7326.5|7347.9|7335.5|7328.5|7310.3|1756
1657533600000|2022-07-11 10:00:00|7333|7327|7332|7326|7341.5|7335.5|7330|7324|949
1657537200000|2022-07-11 11:00:00|7331.5|7325.5|7328|7322|7341|7335|7326|7320|901
1657540800000|2022-07-11 12:00:00|7328.5|7322.5|7322|7316|7334|7328|7315.5|7309.5|912
1657544400000|2022-07-11 13:00:00|7321.5|7315.5|7251.5|7245.5|7326|7320|7229|7223|8763
1657548000000|2022-07-11 14:00:00|7250.5|7244.5|7255.5|7249.5|7275|7269|7231|7225|4626
1657551600000|2022-07-11 15:00:00|7255|7249|7263.5|7257.5|7271.5|7265.5|7249|7243|3762
1657555200000|2022-07-11 16:00:00|7264.5|7258.5|7276.5|7270.5|7285.5|7279.5|7255.5|7249.5|2645
1657558800000|2022-07-11 17:00:00|7278.5|7272.5|7293.5|7287.5|7295.5|7289.5|7277.5|7271.5|1286
1657562400000|2022-07-11 18:00:00|7294.5|7288.5|7277.8|7254.4|7294.5|7288.5|7263.5|7254.4|1730
1657566000000|2022-07-11 19:00:00|7277.7|7254.3|7267|7243.6|7278.3|7254.9|7258.4|7235|0
1657569600000|2022-07-11 20:00:00|7268|7244.6|7272.7|7249.3|7276.5|7253.1|7267|7243.6|0
1657573200000|2022-07-11 21:00:00|7272.8|7249.4|7262.8|7239.4|7273.5|7250.1|7262|7238.6|0
1657576800000|2022-07-11 22:00:00|7261.7|7238.3|7255.6|7232.2|7264.2|7240.8|7254.7|7231.3|0
1657580400000|2022-07-11 23:00:00|7255.8|7232.4|7266.8|7243.4|7267.5|7244.1|7255.3|7231.9|0
1657584000000|2022-07-12 00:00:00|7267.1|7243.7|7252.6|7229.2|7269.5|7246.1|7246.7|7223.3|0
1657587600000|2022-07-12 01:00:00|7252.9|7229.5|7243.5|7237.5|7301.5|7295.5|7215.5|7201.7|17044
1657591200000|2022-07-12 02:00:00|7245.5|7239.5|7207.5|7201.5|7294.5|7288.5|7196.5|7190.5|12463
1657594800000|2022-07-12 03:00:00|7206.5|7200.5|7197.5|7191.5|7210.5|7204.5|7164.5|7158.5|9002
1657598400000|2022-07-12 04:00:00|7201.5|7178.1|7197.9|7174.5|7201.9|7178.5|7194.1|7170.7|0
1657602000000|2022-07-12 05:00:00|7197.7|7174.3|7203.5|7197.5|7236.5|7230.5|7175.5|7169.5|16775
1657605600000|2022-07-12 06:00:00|7204.5|7198.5|7217.5|7211.5|7239.5|7233.5|7187.5|7181.5|7709
1657609200000|2022-07-12 07:00:00|7216.5|7210.5|7194.5|7188.5|7220.5|7214.5|7188.5|7182.5|10704
1657612800000|2022-07-12 08:00:00|7195.5|7189.5|7199.6|7176.2|7203.3|7195.5|7181.5|7170.1|8546
1657616400000|2022-07-12 09:00:00|7199.4|7176|7186.5|7180.5|7208.5|7202.5|7178.5|7172.1|2026
1657620000000|2022-07-12 10:00:00|7186|7180|7193|7187|7202.5|7196.5|7185.5|7179.5|989
1657623600000|2022-07-12 11:00:00|7192|7186|7223.5|7217.5|7239|7233|7189|7183|2309
1657627200000|2022-07-12 12:00:00|7223|7217|7210|7204|7227|7221|7203|7197|1333
1657630800000|2022-07-12 13:00:00|7209|7203|7179.5|7173.5|7239|7233|7179|7173|5069
1657634400000|2022-07-12 14:00:00|7179|7173|7230|7224|7232|7226|7169|7163|5368
1657638000000|2022-07-12 15:00:00|7229|7223|7241.5|7235.5|7246.5|7240.5|7221|7215|3828
1657641600000|2022-07-12 16:00:00|7242.5|7236.5|7232.5|7226.5|7245.5|7239.5|7227.5|7221.5|1283
1657645200000|2022-07-12 17:00:00|7233.5|7227.5|7228.5|7222.5|7238.5|7232.5|7217.5|7211.5|1171
1657648800000|2022-07-12 18:00:00|7230.5|7224.5|7221.2|7197.8|7230.5|7224.5|7206.5|7197.8|1516
1657652400000|2022-07-12 19:00:00|7220.9|7197.5|7212.2|7188.8|7220.9|7197.5|7190.8|7167.4|1
1657656000000|2022-07-12 20:00:00|7212.9|7189.5|7224.6|7201.2|7233.7|7210.3|7207|7183.6|0
1657659600000|2022-07-12 21:00:00|7224.1|7200.7|7224.2|7200.8|7225|7201.6|7223.3|7199.9|0
1657663200000|2022-07-12 22:00:00|7224.5|7201.1|7224.3|7200.9|7229.4|7206|7221.3|7197.9|0
1657666800000|2022-07-12 23:00:00|7224.6|7201.2|7213.4|7190|7231.7|7208.3|7211.8|7188.4|0
1657670400000|2022-07-13 00:00:00|7213|7189.6|7222.6|7199.2|7225.9|7202.5|7210.4|7187|0
1657674000000|2022-07-13 01:00:00|7222.4|7199|7206.5|7200.5|7245.5|7239.5|7193.5|7187.5|15347
1657677600000|2022-07-13 02:00:00|7207.5|7201.5|7248.5|7242.5|7250.5|7244.5|7180.5|7174.5|13855
1657681200000|2022-07-13 03:00:00|7247.5|7241.5|7223.5|7217.5|7255.5|7249.5|7223.5|7217.5|8003
1657684800000|2022-07-13 04:00:00|7233.5|7210.1|7229.7|7206.3|7234|7210.6|7229.4|7206|5
1657688400000|2022-07-13 05:00:00|7230.9|7207.5|7183.5|7177.5|7242.5|7236.5|7159.5|7153.5|11468
1657692000000|2022-07-13 06:00:00|7182.5|7176.5|7185.5|7179.5|7193.5|7187.5|7126.5|7120.5|13470
1657695600000|2022-07-13 07:00:00|7184.5|7178.5|7157.5|7151.5|7190.5|7184.5|7152.5|7146.5|10321
1657699200000|2022-07-13 08:00:00|7158.5|7152.5|7181.8|7158.4|7182.7|7159.3|7129.5|7123.5|8828
1657702800000|2022-07-13 09:00:00|7181.5|7158.1|7169.5|7163.5|7182.5|7168.5|7162.5|7152.2|810
1657706400000|2022-07-13 10:00:00|7169|7163|7165|7159|7169.5|7163.5|7159.5|7153.5|594
1657710000000|2022-07-13 11:00:00|7164.5|7158.5|7169.5|7163.5|7172|7166|7159.5|7153.5|435
1657713600000|2022-07-13 12:00:00|7170|7164|7058|7052|7198|7192|7044|7038|7645
1657717200000|2022-07-13 13:00:00|7057|7051|7100.5|7094.5|7122|7116|7040|7034|8746
1657720800000|2022-07-13 14:00:00|7101|7095|7174|7168|7180|7174|7069.5|7063.5|8131
1657724400000|2022-07-13 15:00:00|7174.5|7168.5|7149.5|7143.5|7187|7181|7145.5|7139.5|3681
1657728000000|2022-07-13 16:00:00|7152.5|7146.5|7149.5|7143.5|7163.5|7157.5|7135.5|7129.5|1532
1657731600000|2022-07-13 17:00:00|7148.5|7142.5|7161.5|7155.5|7164.5|7158.5|7145.5|7139.5|1127
1657735200000|2022-07-13 18:00:00|7160.5|7154.5|7185.2|7161.8|7185.2|7170.5|7127.5|7121.5|2614
1657738800000|2022-07-13 19:00:00|7185.3|7161.9|7148.1|7124.7|7187.2|7163.8|7147.9|7124.5|0
1657742400000|2022-07-13 20:00:00|7148.2|7124.8|7136.6|7113.2|7150.5|7127.1|7134.9|7111.5|0
1657746000000|2022-07-13 21:00:00|7136.8|7113.4|7135.5|7112.1|7136.9|7113.5|7134.8|7111.4|0
1657749600000|2022-07-13 22:00:00|7135.2|7111.8|7120.7|7097.3|7136.6|7113.2|7115.5|7092.1|0
1657753200000|2022-07-13 23:00:00|7120.3|7096.9|7104.8|7081.4|7125.6|7102.2|7096.7|7073.3|0
1657756800000|2022-07-14 00:00:00|7104.4|7081|7116.5|7093.1|7119.3|7095.9|7100.2|7076.8|0
1657760400000|2022-07-14 01:00:00|7116.9|7093.5|7151.5|7145.5|7163.5|7157.5|7107.5|7091.6|13857
1657764000000|2022-07-14 02:00:00|7148.5|7142.5|7152.5|7146.5|7158.5|7152.5|7114.5|7108.5|9626
1657767600000|2022-07-14 03:00:00|7153.5|7147.5|7154.5|7148.5|7178.5|7172.5|7150.5|7144.5|7723
1657771200000|2022-07-14 04:00:00|7167.9|7144.5|7170.3|7146.9|7173.1|7149.7|7164.4|7141|9
1657774800000|2022-07-14 05:00:00|7169.6|7146.2|7091.5|7085.5|7170.5|7164.5|7047.5|7041.5|15132
1657778400000|2022-07-14 06:00:00|7090.5|7084.5|7118.5|7112.5|7123.5|7117.5|7076.5|7070.5|9754
1657782000000|2022-07-14 07:00:00|7117.5|7111.5|7109.5|7103.5|7133.5|7127.5|7093.5|7087.5|10812
1657785600000|2022-07-14 08:00:00|7108.5|7102.5|7089.5|7066.1|7125.5|7119.5|7083.2|7059.8|8169
1657789200000|2022-07-14 09:00:00|7089.2|7065.8|7106.5|7100.5|7112.5|7106.5|7083.5|7063.6|1406
1657792800000|2022-07-14 10:00:00|7106|7100|7080|7074|7117.5|7111.5|7079|7073|1296
1657796400000|2022-07-14 11:00:00|7080.5|7074.5|7089|7083|7108|7102|7075|7069|1699
1657800000000|2022-07-14 12:00:00|7090.5|7084.5|7084.5|7078.5|7104.5|7098.5|7077|7071|1060
1657803600000|2022-07-14 13:00:00|7084|7078|7032.5|7026.5|7089|7083|7028|7022|4932
1657807200000|2022-07-14 14:00:00|7032|7026|7032|7026|7047.5|7041.5|7015|7009|4386
1657810800000|2022-07-14 15:00:00|7032.5|7026.5|7039.5|7033.5|7053|7047|6999.5|6993.5|8103
1657814400000|2022-07-14 16:00:00|7038.5|7032.5|7021.5|7015.5|7053.5|7047.5|7014.5|7008.5|4176
1657818000000|2022-07-14 17:00:00|7020.5|7014.5|7019.5|7013.5|7026.5|7020.5|7005.5|6999.5|1430
1657821600000|2022-07-14 18:00:00|7020.5|7014.5|7046.8|7023.4|7046.8|7040.5|7015.5|7009.5|1209
1657825200000|2022-07-14 19:00:00|7046.9|7023.5|7039.4|7016|7049.4|7026|7030.1|7006.7|1
1657828800000|2022-07-14 20:00:00|7039.7|7016.3|7045.2|7021.8|7047.6|7024.2|7038.8|7015.4|0
1657832400000|2022-07-14 21:00:00|7045.7|7022.3|7043.9|7020.5|7045.7|7022.3|7041.4|7018|0
1657836000000|2022-07-14 22:00:00|7046.1|7022.7|7059.6|7036.2|7063.3|7039.9|7045.2|7021.8|0
1657839600000|2022-07-14 23:00:00|7059.8|7036.4|7080.7|7057.3|7081.9|7058.5|7059.3|7035.9|0
1657843200000|2022-07-15 00:00:00|7080.2|7056.8|7066.1|7042.7|7081.9|7058.5|7054.4|7031|0
1657846800000|2022-07-15 01:00:00|7065.8|7042.4|7069.5|7063.5|7082.5|7076.5|7011.5|7005.5|15911
1657850400000|2022-07-15 02:00:00|7070.5|7064.5|7076.5|7070.5|7106.5|7100.5|7054.5|7048.5|9264
1657854000000|2022-07-15 03:00:00|7077.5|7071.5|7040.5|7034.5|7078.5|7072.5|7002.5|6996.5|8843
1657857600000|2022-07-15 04:00:00|7051.5|7028.1|7045.9|7022.5|7052.7|7029.3|7044.1|7020.7|0
1657861200000|2022-07-15 05:00:00|7045.6|7022.2|6989.5|6983.5|7045.9|7032.5|6966.5|6960.5|15616
1657864800000|2022-07-15 06:00:00|6988.5|6982.5|6955.5|6949.5|6988.5|6982.5|6952.5|6946.5|15992
1657868400000|2022-07-15 07:00:00|6958.5|6952.5|6966.5|6960.5|6973.5|6967.5|6933.5|6927.5|18362
1657872000000|2022-07-15 08:00:00|6964.5|6958.5|6967.2|6943.8|6976.6|6959.5|6929.5|6923.5|11361
1657875600000|2022-07-15 09:00:00|6967|6943.6|6935.5|6929.5|6976.8|6962.5|6924.5|6918.5|3023
1657879200000|2022-07-15 10:00:00|6936|6930|6933|6927|6944.5|6938.5|6930.5|6924.5|1033
1657882800000|2022-07-15 11:00:00|6932.5|6926.5|6937|6931|6944|6938|6931.5|6925.5|735
1657886400000|2022-07-15 12:00:00|6936.5|6930.5|6965.5|6959.5|6975|6969|6923|6917|2214
1657890000000|2022-07-15 13:00:00|6966|6960|6874|6868|6976|6970|6864.5|6858.5|7028
1657893600000|2022-07-15 14:00:00|6886|6880|6925|6919|6942|6936|6880.5|6874.5|7674
1657897200000|2022-07-15 15:00:00|6924.5|6918.5|6940.5|6934.5|6961|6955|6922.5|6916.5|3334
1657900800000|2022-07-15 16:00:00|6941.5|6935.5|6966.5|6960.5|6967.5|6961.5|6934.5|6928.5|2105
1657904400000|2022-07-15 17:00:00|6965.5|6959.5|6970.5|6964.5|6974.5|6968.5|6963.5|6957.5|1428
1657908000000|2022-07-15 18:00:00|6971.5|6965.5|6977.9|6954.5|6977.9|6967.5|6956.5|6950.5|1039
1657911600000|2022-07-15 19:00:00|6977.7|6954.3|6991.1|6967.7|6994.1|6970.7|6971|6947.6|0
1657915200000|2022-07-15 20:00:00|6991.5|6968.1|6995.2|6971.8|6997.4|6974|6987.2|6963.8|0
1657918800000|2022-07-15 21:00:00|6994.9|6971.5|6994.9|6971.5|6994.9|6971.5|6994.9|6971.5|0
1658095200000|2022-07-17 22:00:00|7007.1|6983.7|7000.9|6977.5|7008.4|6985|6998.1|6974.7|0
1658098800000|2022-07-17 23:00:00|7000.7|6977.3|7008|6984.6|7009.7|6986.3|6999.6|6976.2|0
1658102400000|2022-07-18 00:00:00|7007.8|6984.4|6996.9|6973.5|7010.7|6987.3|6994.5|6971.1|0
1658106000000|2022-07-18 01:00:00|6997.2|6973.8|7016.5|7010.5|7030.5|7024.5|6953.5|6947.5|24692
1658109600000|2022-07-18 02:00:00|7017.5|7011.5|7088.5|7082.5|7088.5|7082.5|7000.5|6994.5|14706
1658113200000|2022-07-18 03:00:00|7087.5|7081.5|7170.4|7164.4|7191.4|7185.4|7087.5|7081.5|21622
1658116800000|2022-07-18 04:00:00|7179.6|7156.2|7179.8|7156.4|7181.8|7158.4|7172.9|7149.5|0
1658120400000|2022-07-18 05:00:00|7179.3|7155.9|7155.4|7149.4|7184.4|7178.4|7137.4|7131.4|11687
1658124000000|2022-07-18 06:00:00|7156.4|7150.4|7161.4|7155.4|7170.4|7164.4|7142.4|7136.4|10610
1658127600000|2022-07-18 07:00:00|7160.4|7154.4|7166.4|7160.4|7187.4|7181.4|7147.4|7141.4|17003
1658131200000|2022-07-18 08:00:00|7167.4|7161.4|7180.9|7157.5|7182.4|7172.4|7162.4|7151|9381
1658134800000|2022-07-18 09:00:00|7181|7157.6|7166.4|7160.4|7182.1|7169.4|7161.4|7150|1294
1658138400000|2022-07-18 10:00:00|7165.9|7159.9|7162.9|7156.9|7171.9|7165.9|7161.9|7155.9|563
1658142000000|2022-07-18 11:00:00|7162.4|7156.4|7162.4|7156.4|7168.9|7162.9|7159.9|7153.9|349
1658145600000|2022-07-18 12:00:00|7162.9|7156.9|7160.4|7154.4|7165.4|7159.4|7143.9|7137.9|1910
1658149200000|2022-07-18 13:00:00|7159.9|7153.9|7211.9|7205.9|7229.9|7223.9|7154.9|7148.9|6563
1658152800000|2022-07-18 14:00:00|7213.4|7207.4|7186.4|7180.4|7218.4|7212.4|7180.4|7174.4|3462
1658156400000|2022-07-18 15:00:00|7186.9|7180.9|7198.4|7192.4|7198.9|7192.9|7173.9|7167.9|1756
1658160000000|2022-07-18 16:00:00|7197.4|7191.4|7184.4|7178.4|7200.4|7194.4|7183.4|7177.4|1743
1658163600000|2022-07-18 17:00:00|7185.4|7179.4|7157.4|7151.4|7194.4|7188.4|7154.4|7148.4|1571
1658167200000|2022-07-18 18:00:00|7156.4|7150.4|7150.1|7126.7|7164.4|7158.4|7138.4|7126.7|1478
1658170800000|2022-07-18 19:00:00|7150|7126.6|7137.6|7114.2|7162.7|7139.3|7120.9|7097.5|0
1658174400000|2022-07-18 20:00:00|7137.9|7114.5|7144.3|7120.9|7145.8|7122.4|7135.1|7111.7|0
1658178000000|2022-07-18 21:00:00|7143.6|7120.2|7144.3|7120.9|7144.9|7121.5|7141.6|7118.2|0
1658181600000|2022-07-18 22:00:00|7142.8|7119.4|7146.2|7122.8|7149.2|7125.8|7139|7115.6|0
1658185200000|2022-07-18 23:00:00|7145.8|7122.4|7155.4|7132|7156.3|7132.9|7141.3|7117.9|0
1658188800000|2022-07-19 00:00:00|7155.7|7132.3|7143.5|7120.1|7157.2|7133.8|7139.4|7116|0
1658192400000|2022-07-19 01:00:00|7143.1|7119.7|7097.4|7091.4|7162.9|7141.4|7096.4|7090.4|14476
1658196000000|2022-07-19 02:00:00|7099.4|7093.4|7081.6|7075.6|7122.4|7116.4|7066.6|7060.6|10727
1658199600000|2022-07-19 03:00:00|7080.6|7074.6|7083.6|7077.6|7104.6|7098.6|7071.6|7065.6|6408
1658203200000|2022-07-19 04:00:00|7091.5|7068.1|7086.7|7063.3|7094.1|7070.7|7086.7|7063.3|0
1658206800000|2022-07-19 05:00:00|7087.9|7064.5|7104.6|7098.6|7116.6|7110.6|7058.6|7052.6|8868
1658210400000|2022-07-19 06:00:00|7103.6|7097.6|7115.6|7109.6|7131.6|7125.6|7096.6|7090.6|6727
1658214000000|2022-07-19 07:00:00|7116.6|7110.6|7098.6|7092.6|7144.6|7138.6|7090.6|7084.6|9624
1658217600000|2022-07-19 08:00:00|7099.6|7093.6|7120.2|7096.8|7121.6|7101.6|7088.6|7081.4|7082
1658221200000|2022-07-19 09:00:00|7120|7096.6|7104.6|7098.6|7127.2|7119.6|7103.6|7095.7|1774
1658224800000|2022-07-19 10:00:00|7104.1|7098.1|7124.1|7118.1|7129.6|7123.6|7102.1|7096.1|1134
1658228400000|2022-07-19 11:00:00|7123.6|7117.6|7146.1|7140.1|7154.1|7148.1|7117.6|7111.6|1367
1658232000000|2022-07-19 12:00:00|7147.1|7141.1|7154.1|7148.1|7155.6|7149.6|7126.1|7120.1|892
1658235600000|2022-07-19 13:00:00|7155.1|7149.1|7155.1|7149.1|7165.1|7159.1|7132.1|7126.1|3439
1658239200000|2022-07-19 14:00:00|7154.6|7148.6|7186.1|7180.1|7188.6|7182.6|7133.6|7127.6|4262
1658242800000|2022-07-19 15:00:00|7185.6|7179.6|7176.6|7170.6|7187.1|7181.1|7165.6|7159.6|2662
1658246400000|2022-07-19 16:00:00|7177.6|7171.6|7184.6|7178.6|7193.6|7187.6|7160.6|7154.6|2318
1658250000000|2022-07-19 17:00:00|7183.6|7177.6|7190.6|7184.6|7191.6|7185.6|7172.6|7166.6|931
1658253600000|2022-07-19 18:00:00|7189.6|7183.6|7200.4|7177|7201.6|7195.6|7186.6|7177|855
1658257200000|2022-07-19 19:00:00|7200.3|7176.9|7199.9|7176.5|7208.7|7185.3|7195.1|7171.7|0
1658260800000|2022-07-19 20:00:00|7199.2|7175.8|7212.2|7188.8|7216.1|7192.7|7197.3|7173.9|0
1658264400000|2022-07-19 21:00:00|7212|7188.6|7215.3|7191.9|7215.4|7192|7211.6|7188.2|0
1658268000000|2022-07-19 22:00:00|7214.9|7191.5|7212.3|7188.9|7216.3|7192.9|7206.7|7183.3|0
1658271600000|2022-07-19 23:00:00|7212.4|7189|7210.3|7186.9|7213.6|7190.2|7207|7183.6|0
1658275200000|2022-07-20 00:00:00|7210|7186.6|7224|7200.6|7229.7|7206.3|7205.2|7181.8|0
1658278800000|2022-07-20 01:00:00|7224.3|7200.9|7240.9|7234.9|7260.9|7254.9|7201.6|7195.6|15706
1658282400000|2022-07-20 02:00:00|7241.9|7235.9|7233.9|7227.9|7263.9|7257.9|7224.9|7218.9|8476
1658286000000|2022-07-20 03:00:00|7235.9|7229.9|7232.9|7226.9|7251.9|7245.9|7222.9|7216.9|4653
1658289600000|2022-07-20 04:00:00|7244.6|7221.2|7243.5|7220.1|7248.2|7224.8|7238.3|7214.9|0
1658293200000|2022-07-20 05:00:00|7243.1|7219.7|7216.9|7210.9|7243.1|7233.9|7184.9|7178.9|9205
1658296800000|2022-07-20 06:00:00|7214.9|7208.9|7212.9|7206.9|7225.9|7219.9|7195.9|7189.9|5809
1658300400000|2022-07-20 07:00:00|7211.9|7205.9|7187.9|7181.9|7223.9|7217.9|7185.9|7179.9|7430
1658304000000|2022-07-20 08:00:00|7189.9|7183.9|7190.3|7166.9|7195.4|7184.9|7175.9|7162.5|7001
1658307600000|2022-07-20 09:00:00|7189.9|7166.5|7185.9|7179.9|7200.9|7185.9|7176.9|7166.5|754
1658311200000|2022-07-20 10:00:00|7184.9|7178.9|7159.9|7153.9|7185.4|7179.4|7146.4|7140.4|1609
1658314800000|2022-07-20 11:00:00|7161.4|7155.4|7164.9|7158.9|7167.4|7161.4|7155.9|7149.9|686
1658318400000|2022-07-20 12:00:00|7164.4|7158.4|7156.4|7150.4|7170.4|7164.4|7143.4|7137.4|1110
1658322000000|2022-07-20 13:00:00|7155.9|7149.9|7145.4|7139.4|7188.9|7182.9|7141.4|7135.4|3130
1658325600000|2022-07-20 14:00:00|7145.9|7139.9|7181.9|7175.9|7182.4|7176.4|7131.4|7125.4|4259
1658329200000|2022-07-20 15:00:00|7181.4|7175.4|7149.9|7143.9|7181.4|7175.4|7149.4|7143.4|2572
1658332800000|2022-07-20 16:00:00|7148.9|7142.9|7141.9|7135.9|7157.9|7151.9|7125.9|7119.9|1871
1658336400000|2022-07-20 17:00:00|7140.9|7134.9|7115.9|7109.9|7148.9|7142.9|7115.9|7109.9|2131
1658340000000|2022-07-20 18:00:00|7116.9|7110.9|7144.1|7120.7|7145.9|7139.9|7116.9|7110.9|1220
1658343600000|2022-07-20 19:00:00|7144|7120.6|7155.5|7132.1|7167.8|7144.4|7141|7117.6|0
1658347200000|2022-07-20 20:00:00|7155.1|7131.7|7143.1|7119.7|7162.5|7139.1|7142.7|7119.3|0
1658350800000|2022-07-20 21:00:00|7143.3|7119.9|7145.4|7122|7149.4|7126|7142.6|7119.2|0
1658354400000|2022-07-20 22:00:00|7144.7|7121.3|7139.2|7115.8|7146.3|7122.9|7137.3|7113.9|0
1658358000000|2022-07-20 23:00:00|7139.6|7116.2|7149.6|7126.2|7154.3|7130.9|7138.9|7115.5|0
1658361600000|2022-07-21 00:00:00|7149.1|7125.7|7154.9|7131.5|7156.4|7133|7141|7117.6|0
1658365200000|2022-07-21 01:00:00|7154.6|7131.2|7133.9|7127.9|7184.9|7178.9|7116.9|7110.9|14305
1658368800000|2022-07-21 02:00:00|7132.9|7126.9|7112.1|7106.1|7148.9|7142.9|7101.9|7095.9|9910
1658372400000|2022-07-21 03:00:00|7111.1|7105.1|7107.1|7101.1|7131.1|7125.1|7105.1|7099.1|5790
1658376000000|2022-07-21 04:00:00|7115.8|7092.4|7122.7|7099.3|7127.1|7103.7|7111.9|7088.5|0
1658379600000|2022-07-21 05:00:00|7122.6|7099.2|7153.1|7147.1|7159.1|7153.1|7110.1|7098.9|13183
1658383200000|2022-07-21 06:00:00|7154.1|7148.1|7118.1|7112.1|7175.1|7169.1|7110.1|7104.1|8258
1658386800000|2022-07-21 07:00:00|7119.1|7113.1|7090.1|7084.1|7123.1|7117.1|7072.1|7066.1|14443
1658390400000|2022-07-21 08:00:00|7091.1|7085.1|7118|7094.6|7118.6|7098.1|7082.1|7076.1|10361
1658394000000|2022-07-21 09:00:00|7118.1|7094.7|7107.1|7101.1|7119|7105.1|7089.1|7083.1|1868
1658397600000|2022-07-21 10:00:00|7106.6|7100.6|7112.1|7106.1|7121.6|7115.6|7104.6|7098.6|1126
1658401200000|2022-07-21 11:00:00|7112.6|7106.6|7119.1|7113.1|7119.6|7113.6|7109.6|7103.6|409
1658404800000|2022-07-21 12:00:00|7118.6|7112.6|7138.1|7132.1|7148.1|7142.1|7116.1|7110.1|1560
1658408400000|2022-07-21 13:00:00|7138.6|7132.6|7169.1|7163.1|7172.6|7166.6|7106.6|7100.6|7035
1658412000000|2022-07-21 14:00:00|7168.6|7162.6|7133.1|7127.1|7178.6|7172.6|7116.6|7110.6|4617
1658415600000|2022-07-21 15:00:00|7133.6|7127.6|7143.1|7137.1|7149.6|7143.6|7120.6|7114.6|2800
1658419200000|2022-07-21 16:00:00|7144.1|7138.1|7154.1|7148.1|7156.1|7150.1|7140.1|7134.1|1050
1658422800000|2022-07-21 17:00:00|7155.1|7149.1|7144.1|7138.1|7156.1|7150.1|7136.1|7130.1|1414
1658426400000|2022-07-21 18:00:00|7145.1|7139.1|7162.7|7139.3|7162.7|7150.1|7145.1|7139.1|755
1658430000000|2022-07-21 19:00:00|7162.8|7139.4|7194.9|7171.5|7194.9|7171.5|7162.5|7139.1|0
1658433600000|2022-07-21 20:00:00|7194.6|7171.2|7178.3|7154.9|7197.9|7174.5|7171.4|7148|0
1658437200000|2022-07-21 21:00:00|7178.1|7154.7|7175.4|7152|7179.1|7155.7|7175.1|7151.7|0
1658440800000|2022-07-21 22:00:00|7173.5|7150.1|7170.8|7147.4|7176.2|7152.8|7165.8|7142.4|0
1658444400000|2022-07-21 23:00:00|7170.9|7147.5|7163.8|7140.4|7173.1|7149.7|7163|7139.6|0
1658448000000|2022-07-22 00:00:00|7164.1|7140.7|7168.5|7145.1|7168.8|7145.4|7158.7|7135.3|0
1658451600000|2022-07-22 01:00:00|7168.3|7144.9|7170.1|7164.1|7199.1|7193.1|7141.1|7135.1|14318
1658455200000|2022-07-22 02:00:00|7169.1|7163.1|7123.1|7117.1|7183.1|7177.1|7120.1|7114.1|10125
1658458800000|2022-07-22 03:00:00|7122.1|7116.1|7118.1|7112.1|7137.1|7131.1|7107.1|7101.1|5705
1658462400000|2022-07-22 04:00:00|7128|7104.6|7124.3|7100.9|7130.1|7106.7|7124.3|7100.9|1
1658466000000|2022-07-22 05:00:00|7124.5|7101.1|7092.1|7086.1|7132.1|7126.1|7074.1|7068.1|10404
1658469600000|2022-07-22 06:00:00|7091.1|7085.1|7123.1|7117.1|7129.1|7123.1|7088.1|7082.1|10740
1658473200000|2022-07-22 07:00:00|7124.1|7118.1|7109.1|7103.1|7127.1|7121.1|7104.1|7098.1|13384
1658476800000|2022-07-22 08:00:00|7110.1|7104.1|7124.3|7100.9|7130.3|7112.1|7099.1|7093.1|9002
1658480400000|2022-07-22 09:00:00|7124|7100.6|7118.1|7112.1|7132.6|7125.1|7116.1|7099.6|2359
1658484000000|2022-07-22 10:00:00|7118.6|7112.6|7125.1|7119.1|7127.6|7121.6|7112.6|7106.6|469
1658487600000|2022-07-22 11:00:00|7124.6|7118.6|7131.1|7125.1|7131.6|7125.6|7117.6|7111.6|1870
1658491200000|2022-07-22 12:00:00|7130.6|7124.6|7125.6|7119.6|7134.6|7128.6|7124.6|7118.6|776
1658494800000|2022-07-22 13:00:00|7125.1|7119.1|7099.6|7093.6|7143.6|7137.6|7099.6|7093.6|4171
1658498400000|2022-07-22 14:00:00|7100.1|7094.1|7102.6|7096.6|7112.1|7106.1|7080.6|7074.6|3131
1658502000000|2022-07-22 15:00:00|7102.1|7096.1|7074.1|7068.1|7109.1|7103.1|7072.1|7066.1|2931
1658505600000|2022-07-22 16:00:00|7076.1|7070.1|7059.1|7053.1|7078.1|7072.1|7058.1|7052.1|2840
1658509200000|2022-07-22 17:00:00|7058.1|7052.1|7043.1|7037.1|7058.1|7052.1|7035.1|7029.1|1761
1658512800000|2022-07-22 18:00:00|7044.1|7038.1|7047.5|7024.1|7047.6|7038.1|7027.1|7021.1|1259
1658516400000|2022-07-22 19:00:00|7047.4|7024|7062.6|7039.2|7063.9|7040.5|7043.3|7019.9|0
1658520000000|2022-07-22 20:00:00|7062.7|7039.3|7060.7|7037.3|7062.7|7039.3|7053|7029.6|0
1658700000000|2022-07-24 22:00:00|7054.8|7031.4|7053.3|7029.9|7058.7|7035.3|7047.8|7024.4|0
1658703600000|2022-07-24 23:00:00|7053.6|7030.2|7049.6|7026.2|7059.4|7036|7049.2|7025.8|0
1658707200000|2022-07-25 00:00:00|7049.9|7026.5|7045.2|7021.8|7062.9|7039.5|7044.9|7021.5|0
1658710800000|2022-07-25 01:00:00|7044.9|7021.5|7050.1|7044.1|7098.1|7092.1|7021.1|7015.1|26176
1658714400000|2022-07-25 02:00:00|7049.1|7043.1|7070.1|7064.1|7074.1|7068.1|7025.1|7019.1|16974
1658718000000|2022-07-25 03:00:00|7069.1|7063.1|7042.5|7036.5|7073.1|7067.1|7024.1|7018.1|16180
1658721600000|2022-07-25 04:00:00|7050.2|7026.8|7049.1|7025.7|7052|7028.6|7046.4|7023|0
1658725200000|2022-07-25 05:00:00|7048.5|7025.1|7024.5|7018.5|7048.5|7041.5|7004.5|6998.5|22551
1658728800000|2022-07-25 06:00:00|7025.5|7019.5|7075.5|7069.5|7097.5|7091.5|7022.5|7016.5|16238
1658732400000|2022-07-25 07:00:00|7077.5|7071.5|7071.5|7065.5|7089.5|7083.5|7065.5|7059.5|19240
1658736000000|2022-07-25 08:00:00|7070.5|7064.5|7096|7072.6|7099.3|7088.5|7070.5|7062|37658
1658739600000|2022-07-25 09:00:00|7095.9|7072.5|7104.5|7098.5|7105.9|7098.5|7089.5|7071.5|3537
1658743200000|2022-07-25 10:00:00|7105|7099|7107|7101|7107|7101|7098|7092|577
1658746800000|2022-07-25 11:00:00|7106|7100|7103|7097|7114|7108|7099|7093|877
1658750400000|2022-07-25 12:00:00|7102.5|7096.5|7100.5|7094.5|7106|7100|7094.5|7088.5|1137
1658754000000|2022-07-25 13:00:00|7101|7095|7090|7084|7114|7108|7075.5|7069.5|4714
1658757600000|2022-07-25 14:00:00|7090.5|7084.5|7076.5|7070.5|7097.5|7091.5|7061.5|7055.5|8947
1658761200000|2022-07-25 15:00:00|7077|7071|7099.5|7093.5|7106|7100|7071|7065|3290
1658764800000|2022-07-25 16:00:00|7098.5|7092.5|7109.5|7103.5|7112.5|7106.5|7090.5|7084.5|1384
1658768400000|2022-07-25 17:00:00|7110.5|7104.5|7103.5|7097.5|7113.5|7107.5|7102.5|7096.5|1095
1658772000000|2022-07-25 18:00:00|7102.5|7096.5|7110.9|7087.5|7113.5|7107.5|7100.5|7087.2|1067
1658775600000|2022-07-25 19:00:00|7110.8|7087.4|7123.2|7099.8|7126.1|7102.7|7096.3|7072.9|0
1658779200000|2022-07-25 20:00:00|7123.3|7099.9|7111.8|7088.4|7131.6|7108.2|7110.6|7087.2|0
1658782800000|2022-07-25 21:00:00|7111.7|7088.3|7102.9|7079.5|7111.8|7088.4|7100.6|7077.2|0
1658786400000|2022-07-25 22:00:00|7105.9|7082.5|7107.1|7083.7|7108.6|7085.2|7102.6|7079.2|0
1658790000000|2022-07-25 23:00:00|7106.8|7083.4|7105.8|7082.4|7107.3|7083.9|7099.5|7076.1|0
1658793600000|2022-07-26 00:00:00|7105.5|7082.1|7102|7078.6|7110.4|7087|7098.7|7075.3|0
1658797200000|2022-07-26 01:00:00|7101.9|7078.5|7107.5|7101.5|7154.5|7148.5|7092.5|7078.1|47355
1658800800000|2022-07-26 02:00:00|7106.5|7100.5|7166.5|7160.5|7187.5|7181.5|7088.5|7082.5|29125
1658804400000|2022-07-26 03:00:00|7167.5|7161.5|7189.5|7183.5|7200.5|7194.5|7163.5|7157.5|21552
1658808000000|2022-07-26 04:00:00|7197.9|7174.5|7197.9|7174.5|7199|7175.6|7193.3|7169.9|0
1658811600000|2022-07-26 05:00:00|7198.2|7174.8|7190.5|7184.5|7209.5|7203.5|7172.5|7166.5|28601
1658815200000|2022-07-26 06:00:00|7192.5|7186.5|7201.5|7195.5|7215.5|7209.5|7189.5|7183.5|13606
1658818800000|2022-07-26 07:00:00|7200.5|7194.5|7208.5|7202.5|7216.5|7210.5|7197.5|7191.5|21270
1658822400000|2022-07-26 08:00:00|7207.5|7201.5|7184.8|7161.4|7213.5|7207.5|7173.5|7160.1|58355
1658826000000|2022-07-26 09:00:00|7184.7|7161.3|7177.5|7171.5|7192.2|7173.5|7166.5|7160.5|3663
1658829600000|2022-07-26 10:00:00|7178|7172|7161|7155|7180|7174|7154.5|7148.5|759
1658833200000|2022-07-26 11:00:00|7160.5|7154.5|7157.5|7151.5|7165|7159|7156|7150|1014
1658836800000|2022-07-26 12:00:00|7158|7152|7160.5|7154.5|7165|7159|7150|7144|907
1658840400000|2022-07-26 13:00:00|7160|7154|7152|7146|7185|7179|7144|7138|3363
1658844000000|2022-07-26 14:00:00|7151.5|7145.5|7134|7128|7157|7151|7120|7114|4011
1658847600000|2022-07-26 15:00:00|7134.5|7128.5|7081.5|7075.5|7137|7131|7077|7071|3426
1658851200000|2022-07-26 16:00:00|7083.5|7077.5|7090.5|7084.5|7096.5|7090.5|7079.5|7073.5|1833
1658854800000|2022-07-26 17:00:00|7087.5|7081.5|7071.5|7065.5|7093.5|7087.5|7071.5|7065.5|985
1658858400000|2022-07-26 18:00:00|7072.5|7066.5|7081.5|7058.1|7086.5|7080.5|7069.5|7058.1|1019
1658862000000|2022-07-26 19:00:00|7081.6|7058.2|7091|7067.6|7095.3|7071.9|7075.4|7052|0
1658865600000|2022-07-26 20:00:00|7090.9|7067.5|7119.6|7096.2|7119.8|7096.4|7081|7057.6|0
1658869200000|2022-07-26 21:00:00|7119.5|7096.1|7119.9|7096.5|7122|7098.6|7115.4|7092|0
1658872800000|2022-07-26 22:00:00|7119.6|7096.2|7129.3|7105.9|7147.5|7124.1|7119.6|7096.2|0
1658876400000|2022-07-26 23:00:00|7129.9|7106.5|7142.4|7119|7146|7122.6|7127.8|7104.4|0
1658880000000|2022-07-27 00:00:00|7142.6|7119.2|7125.5|7102.1|7146.7|7123.3|7124.8|7101.4|0
1658883600000|2022-07-27 01:00:00|7125.3|7101.9|7095.2|7089.2|7141.2|7135.2|7086.2|7080.2|23038
1658887200000|2022-07-27 02:00:00|7096.2|7090.2|7067.2|7061.2|7109.2|7103.2|7060.2|7054.2|23460
1658890800000|2022-07-27 03:00:00|7066.2|7060.2|7071.2|7065.2|7078.2|7072.2|7062.2|7056.2|10244
1658894400000|2022-07-27 04:00:00|7080.9|7057.5|7091.7|7068.3|7093.5|7070.1|7080.9|7057.5|0
1658898000000|2022-07-27 05:00:00|7076.2|7070.2|7088.2|7082.2|7100.2|7094.2|7059.2|7053.2|15912
1658901600000|2022-07-27 06:00:00|7087.2|7081.2|7069.2|7063.2|7105.2|7099.2|7064.2|7058.2|9853
1658905200000|2022-07-27 07:00:00|7068.2|7062.2|7086.2|7080.2|7092.2|7086.2|7065.2|7059.2|12167
1658908800000|2022-07-27 08:00:00|7087.2|7081.2|7100.1|7076.7|7103.7|7097.2|7083.2|7074|28471
1658912400000|2022-07-27 09:00:00|7099.8|7076.4|7099.2|7093.2|7109.2|7103.2|7090.2|7075.2|3221
1658916000000|2022-07-27 10:00:00|7098.7|7092.7|7099.2|7093.2|7102.2|7096.2|7090.7|7084.7|1589
1658919600000|2022-07-27 11:00:00|7098.7|7092.7|7112.2|7106.2|7119.2|7113.2|7097.7|7091.7|1237
1658923200000|2022-07-27 12:00:00|7112.7|7106.7|7121.7|7115.7|7129.7|7123.7|7107.2|7101.2|969
1658926800000|2022-07-27 13:00:00|7120.7|7114.7|7085.7|7079.7|7121.7|7115.7|7055.7|7049.7|3570
1658930400000|2022-07-27 14:00:00|7085.2|7079.2|7092.7|7086.7|7099.7|7093.7|7078.7|7072.7|2199
1658934000000|2022-07-27 15:00:00|7093.7|7087.7|7103.2|7097.2|7110.7|7104.7|7092.7|7086.7|1706
1658937600000|2022-07-27 16:00:00|7104.2|7098.2|7096.2|7090.2|7114.2|7108.2|7096.2|7090.2|571
1658941200000|2022-07-27 17:00:00|7097.2|7091.2|7091.2|7085.2|7099.2|7093.2|7081.2|7075.2|1045
1658944800000|2022-07-27 18:00:00|7093.2|7087.2|7142.6|7119.2|7149.2|7143.2|7077.2|7071.2|2158
1658948400000|2022-07-27 19:00:00|7144.3|7120.9|7164.3|7140.9|7182.4|7159|7137.7|7114.3|0
1658952000000|2022-07-27 20:00:00|7164|7140.6|7158.3|7134.9|7164|7140.6|7149.8|7126.4|0
1658955600000|2022-07-27 21:00:00|7158.2|7134.8|7158.5|7135.1|7159.9|7136.5|7156.9|7133.5|0
1658959200000|2022-07-27 22:00:00|7158.6|7135.2|7157.5|7134.1|7160.3|7136.9|7154.8|7131.4|0
1658962800000|2022-07-27 23:00:00|7157.8|7134.4|7156.7|7133.3|7161.4|7138|7155|7131.6|0
1658966400000|2022-07-28 00:00:00|7156.9|7133.5|7156.9|7133.5|7159.9|7136.5|7151.1|7127.7|0
1658970000000|2022-07-28 01:00:00|7157.2|7133.8|7098.2|7092.2|7158.7|7136.2|7077.2|7071.2|20146
1658973600000|2022-07-28 02:00:00|7097.2|7091.2|7116.2|7110.2|7145.2|7139.2|7075.2|7069.2|12133
1658977200000|2022-07-28 03:00:00|7117.2|7111.2|7074.2|7068.2|7118.2|7112.2|7059.2|7053.2|10829
1658980800000|2022-07-28 04:00:00|7081.2|7057.8|7083.1|7059.7|7084|7060.6|7079.1|7055.7|0
1658984400000|2022-07-28 05:00:00|7082.6|7059.2|7077.2|7071.2|7104.2|7098.2|7075.2|7059.2|9737
1658988000000|2022-07-28 06:00:00|7078.2|7072.2|7087.2|7081.2|7104.2|7098.2|7068.2|7062.2|7771
1658991600000|2022-07-28 07:00:00|7089.2|7083.2|7083.2|7077.2|7097.2|7091.2|7074.2|7068.2|8672
1658995200000|2022-07-28 08:00:00|7082.2|7076.2|7095.1|7071.7|7101.2|7091.2|7082.2|7069.8|5718
1658998800000|2022-07-28 09:00:00|7094.9|7071.5|7070.2|7064.2|7097.7|7090.2|7065.2|7059.2|1965
1659002400000|2022-07-28 10:00:00|7070.7|7064.7|7073.7|7067.7|7105.7|7099.7|7067.2|7061.2|3134
1659006000000|2022-07-28 11:00:00|7074.7|7068.7|7080.7|7074.7|7086.7|7080.7|7073.7|7067.7|1689
1659009600000|2022-07-28 12:00:00|7081.7|7075.7|7093.7|7087.7|7100.7|7094.7|7067.7|7061.7|2267
1659013200000|2022-07-28 13:00:00|7094.2|7088.2|7056.2|7050.2|7122.7|7116.7|7045.7|7039.7|7646
1659016800000|2022-07-28 14:00:00|7056.7|7050.7|7023.7|7017.7|7059.7|7053.7|6986.7|6980.7|6852
1659020400000|2022-07-28 15:00:00|7024.2|7018.2|7038.2|7032.2|7051.7|7045.7|7015.7|7009.7|3233
1659024000000|2022-07-28 16:00:00|7037.2|7031.2|7035.2|7029.2|7048.2|7042.2|7026.2|7020.2|1721
1659027600000|2022-07-28 17:00:00|7034.2|7028.2|7068.2|7062.2|7070.2|7064.2|7028.2|7022.2|1220
1659031200000|2022-07-28 18:00:00|7067.2|7061.2|7087.4|7064|7087.4|7074.2|7059.2|7053.2|848
1659034800000|2022-07-28 19:00:00|7087.5|7064.1|7087.9|7064.5|7096.5|7073.1|7085.1|7061.7|0
1659038400000|2022-07-28 20:00:00|7088.1|7064.7|7132|7108.6|7140.7|7117.3|7086.4|7063|0
1659042000000|2022-07-28 21:00:00|7132.2|7108.8|7119.3|7095.9|7134.5|7111.1|7118.1|7094.7|0
1659045600000|2022-07-28 22:00:00|7116.2|7092.8|7101.5|7078.1|7116.2|7092.8|7098.7|7075.3|0
1659049200000|2022-07-28 23:00:00|7101.8|7078.4|7108.1|7084.7|7110.2|7086.8|7097.3|7073.9|0
1659052800000|2022-07-29 00:00:00|7107.5|7084.1|7108.6|7085.2|7111.9|7088.5|7103.4|7080|0
1659056400000|2022-07-29 01:00:00|7108.5|7085.1|7068.9|7062.9|7119.9|7113.9|7026.9|7020.9|16003
1659060000000|2022-07-29 02:00:00|7069.9|7063.9|6955.9|6949.9|7076.9|7070.9|6945.9|6939.9|21686
1659063600000|2022-07-29 03:00:00|6954.9|6948.9|6892.9|6886.9|6959.9|6953.9|6878.9|6872.9|20010
1659067200000|2022-07-29 04:00:00|6896.8|6873.4|6898.5|6875.1|6902|6878.6|6896.3|6872.9|0
1659070800000|2022-07-29 05:00:00|6899.2|6875.8|6887.9|6881.9|6918.9|6912.9|6867.9|6861.9|18291
1659074400000|2022-07-29 06:00:00|6886.9|6880.9|6869.9|6863.9|6892.9|6886.9|6851.9|6845.9|16883
1659078000000|2022-07-29 07:00:00|6871.9|6865.9|6896.9|6890.9|6897.9|6891.9|6849.9|6843.9|25779
1659081600000|2022-07-29 08:00:00|6894.8|6888.8|6889.8|6866.4|6903.8|6897.8|6882.8|6861.8|13397
1659085200000|2022-07-29 09:00:00|6889.9|6866.5|6875.8|6869.8|6890.8|6884.8|6868.8|6862.8|1408
1659088800000|2022-07-29 10:00:00|6876.3|6870.3|6877.3|6871.3|6879.3|6873.3|6870.8|6864.8|944
1659092400000|2022-07-29 11:00:00|6876.3|6870.3|6889.3|6883.3|6895.3|6889.3|6865.8|6859.8|1254
1659096000000|2022-07-29 12:00:00|6888.8|6882.8|6872.8|6866.8|6888.8|6882.8|6861.8|6855.8|1534
1659099600000|2022-07-29 13:00:00|6872.3|6866.3|6829.3|6823.3|6872.8|6866.8|6819.8|6813.8|4912
1659103200000|2022-07-29 14:00:00|6828.8|6822.8|6852.8|6846.8|6875.3|6869.3|6821.3|6815.3|6123
1659106800000|2022-07-29 15:00:00|6852.3|6846.3|6872.8|6866.8|6887.3|6881.3|6842.8|6836.8|3503
1659110400000|2022-07-29 16:00:00|6873.8|6867.8|6862.8|6856.8|6874.8|6868.8|6841.8|6835.8|1754
1659114000000|2022-07-29 17:00:00|6861.8|6855.8|6851.8|6845.8|6864.8|6858.8|6851.8|6845.8|833
1659117600000|2022-07-29 18:00:00|6852.8|6846.8|6870.5|6847.1|6870.5|6856.8|6845.8|6839.8|1305
1659121200000|2022-07-29 19:00:00|6870.6|6847.2|6887.4|6864|6889.5|6866.1|6870.3|6846.9|0
1659124800000|2022-07-29 20:00:00|6887.3|6863.9|6885.7|6862.3|6889.6|6866.2|6882.9|6859.5|0
1659128400000|2022-07-29 21:00:00|6887.4|6864|6887.4|6864|6887.4|6864|6887.4|6864|0
1659304800000|2022-07-31 22:00:00|6881.3|6857.9|6843.3|6819.9|6881.5|6858.1|6840.3|6816.9|0
1659308400000|2022-07-31 23:00:00|6843|6819.6|6846.3|6822.9|6852.8|6829.4|6841|6817.6|0
1659312000000|2022-08-01 00:00:00|6845.7|6822.3|6845.7|6822.3|6849.7|6826.3|6841.9|6818.5|0
1659315600000|2022-08-01 01:00:00|6846|6822.6|6858.8|6852.8|6872.8|6866.8|6805.8|6799.8|19818
1659319200000|2022-08-01 02:00:00|6859.8|6853.8|6895.8|6889.8|6896.8|6890.8|6802.8|6796.8|18555
1659322800000|2022-08-01 03:00:00|6894.8|6888.8|6895.8|6889.8|6918.8|6912.8|6885.8|6879.8|10188
1659326400000|2022-08-01 04:00:00|6904.5|6881.1|6907.2|6883.8|6907.5|6884.1|6903.4|6880|0
1659330000000|2022-08-01 05:00:00|6907.5|6884.1|6885.8|6879.8|6914.8|6908.8|6868.8|6862.8|12536
1659333600000|2022-08-01 06:00:00|6884.8|6878.8|6899.8|6893.8|6910.8|6904.8|6879.8|6873.8|11730
1659337200000|2022-08-01 07:00:00|6900.8|6894.8|6884.8|6878.8|6914.8|6908.8|6881.8|6875.8|10796
1659340800000|2022-08-01 08:00:00|6885.8|6879.8|6879.4|6856|6892.2|6885.8|6876.8|6853.8|6276
1659344400000|2022-08-01 09:00:00|6879.7|6856.3|6891.8|6885.8|6893.8|6887.8|6877.8|6855.5|805
1659348000000|2022-08-01 10:00:00|6892.8|6886.8|6884.3|6878.3|6893.8|6887.8|6879.3|6873.3|491
1659351600000|2022-08-01 11:00:00|6884.8|6878.8|6877.3|6871.3|6886.3|6880.3|6867.8|6861.8|1399
1659355200000|2022-08-01 12:00:00|6876.8|6870.8|6831.8|6825.8|6876.8|6870.8|6831.3|6825.3|1742
1659358800000|2022-08-01 13:00:00|6831.3|6825.3|6806.3|6800.3|6832.3|6826.3|6743.3|6737.3|8817
1659362400000|2022-08-01 14:00:00|6806.8|6800.8|6832.3|6826.3|6844.3|6838.3|6798.3|6792.3|5279
1659366000000|2022-08-01 15:00:00|6831.8|6825.8|6800.8|6794.8|6835.3|6829.3|6799.8|6793.8|2941
1659369600000|2022-08-01 16:00:00|6799.8|6793.8|6798.8|6792.8|6806.8|6800.8|6787.8|6781.8|1917
1659373200000|2022-08-01 17:00:00|6797.8|6791.8|6779.8|6773.8|6798.8|6792.8|6773.8|6767.8|1062
1659376800000|2022-08-01 18:00:00|6778.8|6772.8|6792.6|6769.2|6792.7|6781.8|6772.8|6766.8|999
1659380400000|2022-08-01 19:00:00|6792.7|6769.3|6814.5|6791.1|6818.1|6794.7|6787.7|6764.3|0
1659384000000|2022-08-01 20:00:00|6813.9|6790.5|6818.5|6795.1|6819|6795.6|6811.6|6788.2|0
1659387600000|2022-08-01 21:00:00|6818|6794.6|6814.3|6790.9|6818.4|6795|6813.8|6790.4|0
1659391200000|2022-08-01 22:00:00|6814|6790.6|6811.8|6788.4|6816.3|6792.9|6807.8|6784.4|0
1659394800000|2022-08-01 23:00:00|6811.6|6788.2|6805.1|6781.7|6817|6793.6|6804.7|6781.3|0
1659398400000|2022-08-02 00:00:00|6805.8|6782.4|6794.4|6771|6807.4|6784|6794.2|6770.8|0
1659402000000|2022-08-02 01:00:00|6794.3|6770.9|6717.8|6711.8|6796.3|6783.8|6666.8|6660.8|21182
1659405600000|2022-08-02 02:00:00|6716.8|6710.8|6661.2|6655.2|6732.8|6726.8|6638.2|6632.2|16291
1659409200000|2022-08-02 03:00:00|6660.2|6654.2|6688.2|6682.2|6696.2|6690.2|6650.2|6644.2|10670
1659412800000|2022-08-02 04:00:00|6695.5|6672.1|6696.4|6673|6697.3|6673.9|6693.3|6669.9|0
1659416400000|2022-08-02 05:00:00|6696.9|6673.5|6707.2|6701.2|6727.2|6721.2|6681.2|6673.2|12826
1659420000000|2022-08-02 06:00:00|6708.2|6702.2|6704.2|6698.2|6748.2|6742.2|6697.2|6691.2|13527
1659423600000|2022-08-02 07:00:00|6703.2|6697.2|6702.2|6696.2|6714.2|6708.2|6676.2|6670.2|18588
1659427200000|2022-08-02 08:00:00|6701.2|6695.2|6695.6|6672.2|6715.2|6709.2|6690.2|6667.7|13695
1659430800000|2022-08-02 09:00:00|6695.4|6672|6666.2|6660.2|6699.2|6693.2|6661.2|6655.2|1918
1659434400000|2022-08-02 10:00:00|6665.7|6659.7|6661.2|6655.2|6670.2|6664.2|6638.7|6632.7|1889
1659438000000|2022-08-02 11:00:00|6660.2|6654.2|6667.7|6661.7|6674.7|6668.7|6660.2|6654.2|805
1659441600000|2022-08-02 12:00:00|6668.2|6662.2|6659.2|6653.2|6673.7|6667.7|6650.7|6644.7|1353
1659445200000|2022-08-02 13:00:00|6659.7|6653.7|6683.2|6677.2|6729.7|6723.7|6659.2|6653.2|8282
1659448800000|2022-08-02 14:00:00|6683.7|6677.7|6778.2|6772.2|6779.2|6773.2|6664.7|6658.7|9616
1659452400000|2022-08-02 15:00:00|6777.7|6771.7|6772.2|6766.2|6791.7|6785.7|6743.7|6737.7|7511
1659456000000|2022-08-02 16:00:00|6770.2|6764.2|6820.2|6814.2|6847.2|6841.2|6768.2|6762.2|6195
1659459600000|2022-08-02 17:00:00|6819.2|6813.2|6787.2|6781.2|6820.2|6814.2|6768.2|6762.2|3102
1659463200000|2022-08-02 18:00:00|6788.2|6782.2|6797.1|6773.7|6805.2|6799.2|6782.2|6773.7|1399
1659466800000|2022-08-02 19:00:00|6797.2|6773.8|6768.7|6745.3|6804.2|6780.8|6759|6735.6|0
1659470400000|2022-08-02 20:00:00|6769|6745.6|6771.6|6748.2|6772.5|6749.1|6762.3|6738.9|0
1659474000000|2022-08-02 21:00:00|6771.4|6748|6772.4|6749|6772.6|6749.2|6770.4|6747|0
1659477600000|2022-08-02 22:00:00|6772.8|6749.4|6738.8|6715.4|6777|6753.6|6735.2|6711.8|0
1659481200000|2022-08-02 23:00:00|6738.5|6715.1|6745.6|6722.2|6749.1|6725.7|6736.9|6713.5|0
1659484800000|2022-08-03 00:00:00|6745|6721.6|6740.8|6717.4|6750.2|6726.8|6733.2|6709.8|0
1659488400000|2022-08-03 01:00:00|6740.7|6717.3|6782.2|6776.2|6820.2|6814.2|6740|6716.6|21493
1659492000000|2022-08-03 02:00:00|6783.2|6777.2|6722.2|6716.2|6796.2|6790.2|6711.2|6705.2|13040
1659495600000|2022-08-03 03:00:00|6723.2|6717.2|6762.2|6756.2|6766.2|6760.2|6717.2|6711.2|5259
1659499200000|2022-08-03 04:00:00|6770.3|6746.9|6772.7|6749.3|6777.4|6754|6769.2|6745.8|0
1659502800000|2022-08-03 05:00:00|6771.8|6748.4|6777.2|6771.2|6795.2|6789.2|6733.2|6727.2|9443
1659506400000|2022-08-03 06:00:00|6778.2|6772.2|6731.2|6725.2|6788.2|6782.2|6720.2|6714.2|9625
1659510000000|2022-08-03 07:00:00|6730.2|6724.2|6727.2|6721.2|6743.2|6737.2|6710.2|6704.2|9142
1659513600000|2022-08-03 08:00:00|6726.2|6720.2|6758.5|6735.1|6761.7|6744.2|6720.2|6714.2|11213
1659517200000|2022-08-03 09:00:00|6758.7|6735.3|6752.2|6746.2|6768.3|6753.2|6749.2|6733.9|558
1659520800000|2022-08-03 10:00:00|6751.7|6745.7|6749.2|6743.2|6759.2|6753.2|6746.2|6740.2|471
1659524400000|2022-08-03 11:00:00|6748.2|6742.2|6756.7|6750.7|6758.2|6752.2|6746.7|6740.7|292
1659528000000|2022-08-03 12:00:00|6756.2|6750.2|6762.7|6756.7|6768.7|6762.7|6755.7|6749.7|586
1659531600000|2022-08-03 13:00:00|6762.2|6756.2|6738.7|6732.7|6762.7|6756.7|6713.7|6707.7|4090
1659535200000|2022-08-03 14:00:00|6738.2|6732.2|6755.2|6749.2|6765.7|6759.7|6713.7|6707.7|3499
1659538800000|2022-08-03 15:00:00|6755.7|6749.7|6796.2|6790.2|6806.2|6800.2|6747.7|6741.7|2366
1659542400000|2022-08-03 16:00:00|6795.2|6789.2|6816.2|6810.2|6825.2|6819.2|6790.2|6784.2|1975
1659546000000|2022-08-03 17:00:00|6817.2|6811.2|6805.2|6799.2|6822.2|6816.2|6803.2|6797.2|1323
1659549600000|2022-08-03 18:00:00|6806.2|6800.2|6816.6|6793.2|6816.7|6810.2|6803.2|6793.2|1068
1659553200000|2022-08-03 19:00:00|6816.5|6793.1|6817|6793.6|6826.2|6802.8|6811.9|6788.5|0
1659556800000|2022-08-03 20:00:00|6817.2|6793.8|6812|6788.6|6817.2|6793.8|6808.7|6785.3|0
1659560400000|2022-08-03 21:00:00|6811.9|6788.5|6812.2|6788.8|6812.8|6789.4|6811.2|6787.8|0
1659564000000|2022-08-03 22:00:00|6812.7|6789.3|6812.9|6789.5|6813.6|6790.2|6808|6784.6|0
1659567600000|2022-08-03 23:00:00|6812.8|6789.4|6808.4|6785|6813.3|6789.9|6808.4|6785|0
1659571200000|2022-08-04 00:00:00|6808.1|6784.7|6818|6794.6|6818.6|6795.2|6805.8|6782.4|0
1659574800000|2022-08-04 01:00:00|6817.8|6794.4|6871.2|6865.2|6910.2|6904.2|6800.2|6785.3|18722
1659578400000|2022-08-04 02:00:00|6872.2|6866.2|6882.9|6876.9|6897.2|6891.2|6851.9|6845.9|10618
1659582000000|2022-08-04 03:00:00|6883.9|6877.9|6847.9|6841.9|6886.9|6880.9|6824.9|6818.9|9563
1659585600000|2022-08-04 04:00:00|6854.2|6830.8|6855.7|6832.3|6857.2|6833.8|6853.6|6830.2|0
1659589200000|2022-08-04 05:00:00|6855.4|6832|6868.9|6862.9|6874.9|6868.9|6821.9|6815.9|10635
1659592800000|2022-08-04 06:00:00|6867.9|6861.9|6861.9|6855.9|6877.9|6871.9|6857.9|6851.9|5916
1659596400000|2022-08-04 07:00:00|6860.9|6854.9|6873.9|6867.9|6879.9|6873.9|6858.9|6852.9|9174
1659600000000|2022-08-04 08:00:00|6872.9|6866.9|6896.2|6872.8|6900.4|6890.9|6871.9|6865.9|9808
1659603600000|2022-08-04 09:00:00|6896.4|6873|6900.9|6894.9|6905.9|6899.9|6880.9|6869.9|885
1659607200000|2022-08-04 10:00:00|6900.4|6894.4|6939.9|6933.9|6966.9|6960.9|6897.9|6891.9|4295
1659610800000|2022-08-04 11:00:00|6938.9|6932.9|6910.4|6904.4|6938.9|6932.9|6910.4|6904.4|1445
1659614400000|2022-08-04 12:00:00|6909.9|6903.9|6949.4|6943.4|6951.4|6945.4|6909.4|6903.4|1662
1659618000000|2022-08-04 13:00:00|6948.9|6942.9|6958.9|6952.9|6982.4|6976.4|6921.9|6915.9|7194
1659621600000|2022-08-04 14:00:00|6959.4|6953.4|6915.9|6909.9|6962.4|6956.4|6885.4|6879.4|6711
1659625200000|2022-08-04 15:00:00|6915.4|6909.4|6915.9|6909.9|6924.9|6918.9|6895.9|6889.9|1916
1659628800000|2022-08-04 16:00:00|6914.9|6908.9|6911.9|6905.9|6924.9|6918.9|6905.9|6899.9|1043
1659632400000|2022-08-04 17:00:00|6910.9|6904.9|6924.9|6918.9|6926.9|6920.9|6908.9|6902.9|761
1659636000000|2022-08-04 18:00:00|6925.9|6919.9|6927.3|6903.9|6928.9|6922.9|6911.9|6903.9|1164
1659639600000|2022-08-04 19:00:00|6927.4|6904|6916.1|6892.7|6933.7|6910.3|6906.5|6883.1|0
1659643200000|2022-08-04 20:00:00|6916.4|6893|6915|6891.6|6922.1|6898.7|6913.3|6889.9|0
1659646800000|2022-08-04 21:00:00|6915.4|6892|6915.8|6892.4|6917.4|6894|6915.4|6892|0
1659650400000|2022-08-04 22:00:00|6916.4|6893|6916.6|6893.2|6918.2|6894.8|6912.5|6889.1|0
1659654000000|2022-08-04 23:00:00|6916.9|6893.5|6917.3|6893.9|6922|6898.6|6916.6|6893.2|0
1659657600000|2022-08-05 00:00:00|6918.2|6894.8|6920.8|6897.4|6922.9|6899.5|6916.5|6893.1|0
1659661200000|2022-08-05 01:00:00|6920.6|6897.2|6890.9|6884.9|6959.9|6953.9|6883.9|6877.9|15139
1659664800000|2022-08-05 02:00:00|6891.9|6885.9|6871.9|6865.9|6895.9|6889.9|6858.9|6852.9|7111
1659668400000|2022-08-05 03:00:00|6870.9|6864.9|6899|6893|6900|6894|6848.9|6842.9|4619
1659672000000|2022-08-05 04:00:00|6906|6882.6|6906.8|6883.4|6907.4|6884|6904.2|6880.8|5
1659675600000|2022-08-05 05:00:00|6906.6|6883.2|6922|6916|6928|6922|6865|6859|6848
1659679200000|2022-08-05 06:00:00|6921|6915|6913|6907|6939|6933|6910|6904|5057
1659682800000|2022-08-05 07:00:00|6912|6906|6916|6910|6920|6914|6902|6896|6183
1659686400000|2022-08-05 08:00:00|6915|6909|6899.1|6875.7|6919|6913|6891|6872.1|6330
1659690000000|2022-08-05 09:00:00|6898.8|6875.4|6891|6885|6899.2|6893|6880|6872.4|1166
1659693600000|2022-08-05 10:00:00|6891.5|6885.5|6891|6885|6892|6886|6884|6878|386
1659697200000|2022-08-05 11:00:00|6891.5|6885.5|6899.5|6893.5|6900.5|6894.5|6881.5|6875.5|448
1659700800000|2022-08-05 12:00:00|6900|6894|6837.5|6831.5|6902.5|6896.5|6828.5|6822.5|3155
1659704400000|2022-08-05 13:00:00|6837|6831|6851.5|6845.5|6856.5|6850.5|6807.5|6801.5|4343
1659708000000|2022-08-05 14:00:00|6852|6846|6873.5|6867.5|6874|6868|6838.5|6832.5|2237
1659711600000|2022-08-05 15:00:00|6873|6867|6834|6828|6873.5|6867.5|6829.5|6823.5|3117
1659715200000|2022-08-05 16:00:00|6835|6829|6853|6847|6859|6853|6835|6829|1184
1659718800000|2022-08-05 17:00:00|6854|6848|6849|6843|6864|6858|6849|6843|1081
1659722400000|2022-08-05 18:00:00|6848|6842|6856|6832.6|6856|6845|6839|6832.6|939
1659726000000|2022-08-05 19:00:00|6855.9|6832.5|6875.1|6851.7|6881.2|6857.8|6855.9|6832.5|0
1659729600000|2022-08-05 20:00:00|6875|6851.6|6869.2|6845.8|6875|6851.6|6866.9|6843.5|0
1659733200000|2022-08-05 21:00:00|6869.8|6846.4|6869.8|6846.4|6869.8|6846.4|6869.8|6846.4|0
1659909600000|2022-08-07 22:00:00|6876.3|6852.9|6858.3|6834.9|6876.3|6852.9|6854.6|6831.2|0
1659913200000|2022-08-07 23:00:00|6858.2|6834.8|6857.7|6834.3|6860.5|6837.1|6856.5|6833.1|0
1659916800000|2022-08-08 00:00:00|6857.8|6834.4|6863.3|6839.9|6868.7|6845.3|6856.8|6833.4|0
1659920400000|2022-08-08 01:00:00|6863.2|6839.8|6848|6842|6874|6868|6818|6812|12607
1659924000000|2022-08-08 02:00:00|6847|6841|6826|6820|6902|6896|6819|6813|12455
1659927600000|2022-08-08 03:00:00|6824|6818|6838|6832|6848|6842|6816|6810|5179
1659931200000|2022-08-08 04:00:00|6847.7|6824.3|6853.5|6830.1|6854.2|6830.8|6847.7|6824.3|1
1659934800000|2022-08-08 05:00:00|6853.3|6829.9|6812|6806|6855|6849|6794|6788|7957
1659938400000|2022-08-08 06:00:00|6811|6805|6838|6832|6848|6842|6808|6802|7001
1659942000000|2022-08-08 07:00:00|6837|6831|6841|6835|6859|6853|6829|6823|8585
1659945600000|2022-08-08 08:00:00|6842|6836|6834.6|6811.2|6846|6840|6818|6810|8642
1659949200000|2022-08-08 09:00:00|6834.8|6811.4|6822|6816|6839.3|6819|6810|6804|770
1659952800000|2022-08-08 10:00:00|6821.5|6815.5|6831.5|6825.5|6835|6829|6820.5|6814.5|371
1659956400000|2022-08-08 11:00:00|6831|6825|6839.5|6833.5|6839.5|6833.5|6824|6818|511
1659960000000|2022-08-08 12:00:00|6840.5|6834.5|6849.5|6843.5|6850.5|6844.5|6837|6831|468
1659963600000|2022-08-08 13:00:00|6849|6843|6860.5|6854.5|6867.5|6861.5|6819.5|6813.5|3114
1659967200000|2022-08-08 14:00:00|6861|6855|6841.5|6835.5|6865|6859|6836|6830|2386
1659970800000|2022-08-08 15:00:00|6842|6836|6830|6824|6852.5|6846.5|6821.5|6815.5|1433
1659974400000|2022-08-08 16:00:00|6829|6823|6818|6812|6833|6827|6808|6802|1418
1659978000000|2022-08-08 17:00:00|6817|6811|6830|6824|6830|6824|6813|6807|685
1659981600000|2022-08-08 18:00:00|6829|6823|6815.1|6791.7|6829|6823|6805|6791.7|935
1659985200000|2022-08-08 19:00:00|6815|6791.6|6822.3|6798.9|6825.4|6802|6814.9|6791.5|0
1659988800000|2022-08-08 20:00:00|6822.6|6799.2|6834.9|6811.5|6835.7|6812.3|6821.3|6797.9|0
1659992400000|2022-08-08 21:00:00|6835|6811.6|6835.3|6811.9|6839.7|6816.3|6833.5|6810.1|0
1659996000000|2022-08-08 22:00:00|6832.1|6808.7|6829.2|6805.8|6832.9|6809.5|6828.6|6805.2|0
1659999600000|2022-08-08 23:00:00|6828.9|6805.5|6837.4|6814|6840.9|6817.5|6826.9|6803.5|0
1660003200000|2022-08-09 00:00:00|6837.1|6813.7|6833|6809.6|6846.9|6823.5|6832.7|6809.3|0
1660006800000|2022-08-09 01:00:00|6833.3|6809.9|6780|6774|6844|6838|6763|6757|11303
1660010400000|2022-08-09 02:00:00|6779|6773|6815|6809|6820|6814|6774|6768|8739
1660014000000|2022-08-09 03:00:00|6813|6807|6900.2|6894.2|6911.2|6905.2|6810|6804|15449
1660017600000|2022-08-09 04:00:00|6910|6886.6|6905.8|6882.4|6910.7|6887.3|6904.4|6881|18
1660021200000|2022-08-09 05:00:00|6901.2|6895.2|6821.2|6815.2|6901.2|6895.2|6815.2|6809.2|11598
1660024800000|2022-08-09 06:00:00|6822.2|6816.2|6827.2|6821.2|6830.2|6824.2|6810.2|6804.2|7901
1660028400000|2022-08-09 07:00:00|6826.2|6820.2|6813.2|6807.2|6833.2|6827.2|6798.2|6792.2|6937
1660032000000|2022-08-09 08:00:00|6812.2|6806.2|6825.3|6801.9|6827.9|6811.2|6803.2|6797.2|5876
1660035600000|2022-08-09 09:00:00|6825.4|6802|6817.2|6811.2|6828.5|6819.2|6816.2|6801|1128
1660039200000|2022-08-09 10:00:00|6817.7|6811.7|6798.7|6792.7|6818.7|6812.7|6794.7|6788.7|1028
1660042800000|2022-08-09 11:00:00|6799.2|6793.2|6789.2|6783.2|6801.7|6795.7|6786.7|6780.7|635
1660046400000|2022-08-09 12:00:00|6789.7|6783.7|6795.7|6789.7|6798.7|6792.7|6787.7|6781.7|365
1660050000000|2022-08-09 13:00:00|6795.2|6789.2|6800.2|6794.2|6826.7|6820.7|6782.2|6776.2|3202
1660053600000|2022-08-09 14:00:00|6799.7|6793.7|6781.2|6775.2|6799.7|6793.7|6775.2|6769.2|3136
1660057200000|2022-08-09 15:00:00|6781.7|6775.7|6786.2|6780.2|6795.7|6789.7|6776.7|6770.7|1765
1660060800000|2022-08-09 16:00:00|6785.2|6779.2|6775.2|6769.2|6788.2|6782.2|6770.2|6764.2|1028
1660064400000|2022-08-09 17:00:00|6776.2|6770.2|6776.2|6770.2|6779.2|6773.2|6766.2|6760.2|970
1660068000000|2022-08-09 18:00:00|6775.2|6769.2|6786.5|6763.1|6786.5|6775.2|6765.2|6759.2|804
1660071600000|2022-08-09 19:00:00|6786.4|6763|6790.4|6767|6801|6777.6|6783.8|6760.4|0
1660075200000|2022-08-09 20:00:00|6790.5|6767.1|6796.4|6773|6796.8|6773.4|6790.5|6767.1|0
1660078800000|2022-08-09 21:00:00|6796.5|6773.1|6795.4|6772|6797.9|6774.5|6795.1|6771.7|0
1660082400000|2022-08-09 22:00:00|6795.7|6772.3|6793.5|6770.1|6796.2|6772.8|6792.5|6769.1|0
1660086000000|2022-08-09 23:00:00|6793.2|6769.8|6796.2|6772.8|6796.8|6773.4|6792.5|6769.1|0
1660089600000|2022-08-10 00:00:00|6796|6772.6|6784.9|6761.5|6797.3|6773.9|6784.9|6761.5|0
1660093200000|2022-08-10 01:00:00|6784.6|6761.2|6747.2|6741.2|6791.2|6785.2|6739.2|6733.2|11081
1660096800000|2022-08-10 02:00:00|6746.2|6740.2|6650.2|6644.2|6747.2|6741.2|6635.2|6629.2|22119
1660100400000|2022-08-10 03:00:00|6651.2|6645.2|6641.2|6635.2|6660.2|6654.2|6631.2|6625.2|10802
1660104000000|2022-08-10 04:00:00|6648.2|6624.8|6651.3|6627.9|6652.6|6629.2|6648.2|6624.8|0
1660107600000|2022-08-10 05:00:00|6651.6|6628.2|6610.2|6604.2|6651.6|6643.2|6608.2|6602.2|12001
1660111200000|2022-08-10 06:00:00|6611.2|6605.2|6617.2|6611.2|6619.2|6613.2|6585.2|6579.2|15657
1660114800000|2022-08-10 07:00:00|6618.2|6612.2|6643.2|6637.2|6650.2|6644.2|6613.2|6607.2|18708
1660118400000|2022-08-10 08:00:00|6642.7|6636.7|6674.9|6651.5|6678.6|6655.2|6634.7|6628.7|10107
1660122000000|2022-08-10 09:00:00|6675.2|6651.8|6656.7|6650.7|6676.9|6660.7|6648.7|6642.7|987
1660125600000|2022-08-10 10:00:00|6657.2|6651.2|6659.2|6653.2|6661.7|6655.7|6652.2|6646.2|709
1660129200000|2022-08-10 11:00:00|6658.7|6652.7|6667.2|6661.2|6669.2|6663.2|6656.2|6650.2|594
1660132800000|2022-08-10 12:00:00|6667.7|6661.7|6706.2|6700.2|6731.2|6725.2|6649.7|6643.7|4324
1660136400000|2022-08-10 13:00:00|6705.7|6699.7|6697.2|6691.2|6712.7|6706.7|6669.2|6663.2|4025
1660140000000|2022-08-10 14:00:00|6697.7|6691.7|6713.2|6707.2|6715.2|6709.2|6675.2|6669.2|3499
1660143600000|2022-08-10 15:00:00|6714.2|6708.2|6747.7|6741.7|6749.2|6743.2|6713.2|6707.2|3823
1660147200000|2022-08-10 16:00:00|6746.7|6740.7|6742.7|6736.7|6754.7|6748.7|6736.7|6730.7|2040
1660150800000|2022-08-10 17:00:00|6741.7|6735.7|6751.7|6745.7|6753.7|6747.7|6736.7|6730.7|1058
1660154400000|2022-08-10 18:00:00|6750.7|6744.7|6741.1|6717.7|6756.7|6750.7|6731.7|6717.7|1160
1660158000000|2022-08-10 19:00:00|6741|6717.6|6754.5|6731.1|6759.2|6735.8|6739.4|6716|0
1660161600000|2022-08-10 20:00:00|6754.4|6731|6754.5|6731.1|6758|6734.6|6750.2|6726.8|0
1660165200000|2022-08-10 21:00:00|6754.3|6730.9|6757.6|6734.2|6758.2|6734.8|6754.3|6730.9|0
1660168800000|2022-08-10 22:00:00|6757.8|6734.4|6754.2|6730.8|6757.9|6734.5|6752.5|6729.1|0
1660172400000|2022-08-10 23:00:00|6754|6730.6|6760|6736.6|6761.6|6738.2|6753.8|6730.4|0
1660176000000|2022-08-11 00:00:00|6760.3|6736.9|6774.7|6751.3|6776.1|6752.7|6759.7|6736.3|0
1660179600000|2022-08-11 01:00:00|6774.5|6751.1|6739.7|6733.7|6778.5|6767.7|6719.7|6713.7|17063
1660183200000|2022-08-11 02:00:00|6740.7|6734.7|6744.7|6738.7|6753.7|6747.7|6715.7|6709.7|8435
1660186800000|2022-08-11 03:00:00|6745.7|6739.7|6786.7|6780.7|6798.7|6792.7|6742.7|6736.7|9502
1660190400000|2022-08-11 04:00:00|6796.1|6772.7|6792.2|6768.8|6796.8|6773.4|6791.9|6768.5|0
1660194000000|2022-08-11 05:00:00|6791.9|6768.5|6817.1|6811.1|6824.1|6818.1|6762.1|6756.1|13555
1660197600000|2022-08-11 06:00:00|6818.1|6812.1|6805.1|6799.1|6832.1|6826.1|6802.1|6796.1|19248
1660201200000|2022-08-11 07:00:00|6804.1|6798.1|6825.1|6819.1|6831.1|6825.1|6796.1|6790.1|12953
1660204800000|2022-08-11 08:00:00|6824.1|6818.1|6836.9|6813.5|6842.1|6836.1|6818.1|6805.9|11580
1660208400000|2022-08-11 09:00:00|6837.2|6813.8|6813.1|6807.1|6839.6|6824.1|6805.1|6799.1|2034
1660212000000|2022-08-11 10:00:00|6813.6|6807.6|6803.1|6797.1|6813.6|6807.6|6799.6|6793.6|1078
1660215600000|2022-08-11 11:00:00|6803.6|6797.6|6826.1|6820.1|6826.6|6820.6|6802.6|6796.6|736
1660219200000|2022-08-11 12:00:00|6825.6|6819.6|6834.1|6828.1|6847.1|6841.1|6824.6|6818.6|1531
1660222800000|2022-08-11 13:00:00|6834.6|6828.6|6923.6|6917.6|6932.6|6926.6|6825.6|6819.6|7444
1660226400000|2022-08-11 14:00:00|6924.6|6918.6|6923.1|6917.1|6957.1|6951.1|6910.6|6904.6|6889
1660230000000|2022-08-11 15:00:00|6923.6|6917.6|6870.1|6864.1|6924.6|6918.6|6859.6|6853.6|3836
1660233600000|2022-08-11 16:00:00|6867.1|6861.1|6873.1|6867.1|6877.1|6871.1|6859.1|6853.1|1675
1660237200000|2022-08-11 17:00:00|6872.1|6866.1|6866.1|6860.1|6883.1|6877.1|6862.1|6856.1|1529
1660240800000|2022-08-11 18:00:00|6865.1|6859.1|6844.1|6820.7|6865.1|6859.1|6832.1|6820.7|1617
1660244400000|2022-08-11 19:00:00|6844|6820.6|6857.2|6833.8|6857.2|6833.8|6839.6|6816.2|0
1660248000000|2022-08-11 20:00:00|6856.6|6833.2|6865.8|6842.4|6867.4|6844|6856.6|6833.2|0
1660251600000|2022-08-11 21:00:00|6865.7|6842.3|6865.4|6842|6865.7|6842.3|6864.1|6840.7|0
1660255200000|2022-08-11 22:00:00|6865.6|6842.2|6849.4|6826|6866.2|6842.8|6846.8|6823.4|0
1660258800000|2022-08-11 23:00:00|6849.1|6825.7|6850.6|6827.2|6851.6|6828.2|6847.6|6824.2|0
1660262400000|2022-08-12 00:00:00|6850.9|6827.5|6843.8|6820.4|6858.5|6835.1|6842.8|6819.4|0
1660266000000|2022-08-12 01:00:00|6844.1|6820.7|6818.1|6812.1|6881.1|6875.1|6804.1|6798.1|16664
1660269600000|2022-08-12 02:00:00|6817.1|6811.1|6854.1|6848.1|6858.1|6852.1|6812.1|6806.1|7626
1660273200000|2022-08-12 03:00:00|6855.1|6849.1|6868.1|6862.1|6876.1|6870.1|6843.1|6837.1|8985
1660276800000|2022-08-12 04:00:00|6876.1|6852.7|6875.6|6852.2|6877.8|6854.4|6874.5|6851.1|0
1660280400000|2022-08-12 05:00:00|6875.1|6851.7|6869.1|6863.1|6897.1|6891.1|6858.1|6851.1|7723
1660284000000|2022-08-12 06:00:00|6870.1|6864.1|6871.1|6865.1|6894.1|6888.1|6857.1|6851.1|9486
1660287600000|2022-08-12 07:00:00|6870.1|6864.1|6868.1|6862.1|6876.1|6870.1|6854.1|6848.1|9500
1660291200000|2022-08-12 08:00:00|6867.1|6861.1|6870.1|6846.7|6877.9|6871.1|6861.1|6846|9941
1660294800000|2022-08-12 09:00:00|6870.3|6846.9|6802.1|6796.1|6871.8|6855.1|6789.1|6783.1|4193
1660298400000|2022-08-12 10:00:00|6802.6|6796.6|6770.6|6764.6|6802.6|6796.6|6759.6|6753.6|3838
1660302000000|2022-08-12 11:00:00|6771.1|6765.1|6786.6|6780.6|6790.6|6784.6|6763.6|6757.6|1280
1660305600000|2022-08-12 12:00:00|6786.1|6780.1|6786.6|6780.6|6789.6|6783.6|6770.1|6764.1|1527
1660309200000|2022-08-12 13:00:00|6787.1|6781.1|6820.6|6814.6|6825.1|6819.1|6777.1|6771.1|4049
1660312800000|2022-08-12 14:00:00|6814.6|6808.6|6810.6|6804.6|6817.1|6811.1|6796.1|6790.1|4593
1660316400000|2022-08-12 15:00:00|6811.6|6805.6|6837.1|6831.1|6849.6|6843.6|6810.6|6804.6|2773
1660320000000|2022-08-12 16:00:00|6838.1|6832.1|6859.1|6853.1|6864.1|6858.1|6837.1|6831.1|1372
1660323600000|2022-08-12 17:00:00|6858.1|6852.1|6867.1|6861.1|6870.1|6864.1|6857.1|6851.1|665
1660327200000|2022-08-12 18:00:00|6868.1|6862.1|6879.1|6855.7|6880.1|6874.1|6865.1|6855.7|1068
1660330800000|2022-08-12 19:00:00|6879|6855.6|6893.9|6870.5|6896.7|6873.3|6872.3|6848.9|1
1660334400000|2022-08-12 20:00:00|6894.5|6871.1|6893.6|6870.2|6895|6871.6|6889.8|6866.4|0
1660338000000|2022-08-12 21:00:00|6893.4|6870|6893.4|6870|6893.4|6870|6893.4|6870|0
1660514400000|2022-08-14 22:00:00|6888.4|6865|6877.3|6853.9|6889|6865.6|6875.7|6852.3|0
1660518000000|2022-08-14 23:00:00|6877|6853.6|6870.8|6847.4|6880.5|6857.1|6870.4|6847|0
1660521600000|2022-08-15 00:00:00|6871|6847.6|6871.2|6847.8|6875.4|6852|6869.5|6846.1|0
1660525200000|2022-08-15 01:00:00|6871|6847.6|6911.1|6905.1|6921.1|6915.1|6813.1|6807.1|15903
1660528800000|2022-08-15 02:00:00|6910.1|6904.1|6830.1|6824.1|6910.1|6904.1|6803.1|6797.1|12952
1660532400000|2022-08-15 03:00:00|6829.1|6823.1|6861.1|6855.1|6878.1|6872.1|6828.1|6822.1|6971
1660536000000|2022-08-15 04:00:00|6868.1|6844.7|6869.7|6846.3|6871.2|6847.8|6867|6843.6|0
1660539600000|2022-08-15 05:00:00|6869.4|6846|6854.1|6848.1|6886.1|6880.1|6849.1|6843.1|7202
1660543200000|2022-08-15 06:00:00|6855.1|6849.1|6851.1|6845.1|6860.1|6854.1|6835.1|6829.1|7542
1660546800000|2022-08-15 07:00:00|6850.1|6844.1|6832.1|6826.1|6853.1|6847.1|6822.1|6816.1|12036
1660550400000|2022-08-15 08:00:00|6833.1|6827.1|6839.6|6816.2|6845.7|6834.1|6816.1|6810.1|6098
1660554000000|2022-08-15 09:00:00|6839.7|6816.3|6823.1|6817.1|6839.9|6818.1|6807.1|6801.1|885
1660557600000|2022-08-15 10:00:00|6823.6|6817.6|6829.1|6823.1|6832.6|6826.6|6818.1|6812.1|232
1660561200000|2022-08-15 11:00:00|6828.6|6822.6|6816.6|6810.6|6835.6|6829.6|6815.1|6809.1|602
1660564800000|2022-08-15 12:00:00|6816.1|6810.1|6807.1|6801.1|6827.6|6821.6|6802.1|6796.1|685
1660568400000|2022-08-15 13:00:00|6806.6|6800.6|6831.6|6825.6|6838.6|6832.6|6806.6|6800.6|2385
1660572000000|2022-08-15 14:00:00|6832.1|6826.1|6812.6|6806.6|6832.1|6826.1|6805.6|6799.6|1846
1660575600000|2022-08-15 15:00:00|6812.1|6806.1|6854.1|6848.1|6858.6|6852.6|6809.1|6803.1|1893
1660579200000|2022-08-15 16:00:00|6855.1|6849.1|6861.1|6855.1|6863.1|6857.1|6848.1|6842.1|1054
1660582800000|2022-08-15 17:00:00|6860.1|6854.1|6852.1|6846.1|6864.1|6858.1|6844.1|6838.1|692
1660586400000|2022-08-15 18:00:00|6851.1|6845.1|6863.6|6840.2|6863.6|6850.1|6842.1|6836.1|1004
1660590000000|2022-08-15 19:00:00|6863.7|6840.3|6861.9|6838.5|6874.7|6851.3|6857.7|6834.3|0
1660593600000|2022-08-15 20:00:00|6861.6|6838.2|6856.1|6832.7|6862|6838.6|6854.9|6831.5|0
1660597200000|2022-08-15 21:00:00|6856.6|6833.2|6856.4|6833|6857.2|6833.8|6856|6832.6|0
1660600800000|2022-08-15 22:00:00|6856.3|6832.9|6854|6830.6|6856.7|6833.3|6853|6829.6|0
1660604400000|2022-08-15 23:00:00|6854.3|6830.9|6856.8|6833.4|6859|6835.6|6853|6829.6|0
1660608000000|2022-08-16 00:00:00|6856.5|6833.1|6853.1|6829.7|6856.5|6833.1|6849.9|6826.5|0
1660611600000|2022-08-16 01:00:00|6853.4|6830|6840.1|6834.1|6887.1|6881.1|6839.1|6829.7|13776
1660615200000|2022-08-16 02:00:00|6839.1|6833.1|6864.1|6858.1|6896.1|6890.1|6836.1|6830.1|11359
1660618800000|2022-08-16 03:00:00|6863.1|6857.1|6840|6834|6868.1|6862.1|6824|6818|6720
1660622400000|2022-08-16 04:00:00|6848.7|6825.3|6850.9|6827.5|6851.3|6827.9|6848|6824.6|0
1660626000000|2022-08-16 05:00:00|6850.6|6827.2|6792|6786|6850.9|6838|6765|6759|11498
1660629600000|2022-08-16 06:00:00|6793|6787|6721|6715|6797|6791|6671|6665|23911
1660633200000|2022-08-16 07:00:00|6722|6716|6731|6725|6737|6731|6698|6692|16494
1660636800000|2022-08-16 08:00:00|6732|6726|6748.3|6724.9|6757.4|6742|6725|6719|10408
1660640400000|2022-08-16 09:00:00|6748.5|6725.1|6766|6760|6776|6770|6728.5|6705.1|2702
1660644000000|2022-08-16 10:00:00|6765.5|6759.5|6762.5|6756.5|6773|6767|6756|6750|1219
1660647600000|2022-08-16 11:00:00|6763|6757|6771.5|6765.5|6774.5|6768.5|6758.5|6752.5|854
1660651200000|2022-08-16 12:00:00|6771|6765|6751|6745|6771.5|6765.5|6748.5|6742.5|736
1660654800000|2022-08-16 13:00:00|6750.5|6744.5|6775.5|6769.5|6779|6773|6750|6744|2150
1660658400000|2022-08-16 14:00:00|6775|6769|6767.5|6761.5|6787.5|6781.5|6764|6758|2146
1660662000000|2022-08-16 15:00:00|6768|6762|6794|6788|6795|6789|6767.5|6761.5|1621
1660665600000|2022-08-16 16:00:00|6793|6787|6788|6782|6800|6794|6784|6778|922
1660669200000|2022-08-16 17:00:00|6789|6783|6800|6794|6800|6794|6788|6782|497
1660672800000|2022-08-16 18:00:00|6799|6793|6791.5|6768.1|6805|6799|6771|6765|1062
1660676400000|2022-08-16 19:00:00|6791.3|6767.9|6791.9|6768.5|6804|6780.6|6784.1|6760.7|0
1660680000000|2022-08-16 20:00:00|6791.8|6768.4|6795.5|6772.1|6796|6772.6|6785.5|6762.1|0
1660683600000|2022-08-16 21:00:00|6795.2|6771.8|6794.7|6771.3|6795.3|6771.9|6793.7|6770.3|0
1660687200000|2022-08-16 22:00:00|6794.4|6771|6790.5|6767.1|6794.4|6771|6789|6765.6|0
1660690800000|2022-08-16 23:00:00|6790.3|6766.9|6792.1|6768.7|6793.8|6770.4|6787.4|6764|0
1660694400000|2022-08-17 00:00:00|6791.8|6768.4|6793.4|6770|6798.6|6775.2|6789.2|6765.8|0
1660698000000|2022-08-17 01:00:00|6793.2|6769.8|6725|6719|6818|6812|6725|6719|13672
1660701600000|2022-08-17 02:00:00|6726|6720|6773|6767|6788|6782|6710|6704|11986
1660705200000|2022-08-17 03:00:00|6775|6769|6793.8|6787.8|6798.8|6792.8|6769.8|6763.8|6430
1660708800000|2022-08-17 04:00:00|6800.8|6777.4|6808.1|6784.7|6808.3|6784.9|6800.8|6777.4|3
1660712400000|2022-08-17 05:00:00|6807.8|6784.4|6803.8|6797.8|6825.8|6819.8|6778.8|6772.8|12533
1660716000000|2022-08-17 06:00:00|6802.8|6796.8|6772.8|6766.8|6814.8|6808.8|6770.8|6764.8|8289
1660719600000|2022-08-17 07:00:00|6773.8|6767.8|6755.8|6749.8|6778.8|6772.8|6752.8|6746.8|9126
1660723200000|2022-08-17 08:00:00|6754.8|6748.8|6763.5|6740.1|6768.6|6757.8|6744.8|6738.8|7997
1660726800000|2022-08-17 09:00:00|6763.2|6739.8|6744.8|6738.8|6812.8|6806.8|6741.8|6735.8|1076
1660730400000|2022-08-17 10:00:00|6744.3|6738.3|6740.8|6734.8|6745.3|6739.3|6731.3|6725.3|894
1660734000000|2022-08-17 11:00:00|6741.3|6735.3|6733.8|6727.8|6743.3|6737.3|6724.3|6718.3|887
1660737600000|2022-08-17 12:00:00|6734.3|6728.3|6745.8|6739.8|6752.3|6746.3|6715.3|6709.3|2107
1660741200000|2022-08-17 13:00:00|6746.3|6740.3|6763.3|6757.3|6763.3|6757.3|6737.3|6731.3|2868
1660744800000|2022-08-17 14:00:00|6762.3|6756.3|6749.3|6743.3|6780.3|6774.3|6746.8|6740.8|2739
1660748400000|2022-08-17 15:00:00|6748.8|6742.8|6741.8|6735.8|6760.3|6754.3|6735.3|6729.3|2876
1660752000000|2022-08-17 16:00:00|6742.8|6736.8|6767.8|6761.8|6771.8|6765.8|6742.8|6736.8|1112
1660755600000|2022-08-17 17:00:00|6769.8|6763.8|6765.8|6759.8|6771.8|6765.8|6761.8|6755.8|805
1660759200000|2022-08-17 18:00:00|6766.8|6760.8|6781.4|6758|6791.8|6785.8|6765.8|6758|1632
1660762800000|2022-08-17 19:00:00|6781.5|6758.1|6763.5|6740.1|6784.2|6760.8|6760.8|6737.4|0
1660766400000|2022-08-17 20:00:00|6762.9|6739.5|6769.2|6745.8|6769.9|6746.5|6762.9|6739.5|0
1660770000000|2022-08-17 21:00:00|6769.1|6745.7|6767.5|6744.1|6769.4|6746|6767.3|6743.9|0
1660773600000|2022-08-17 22:00:00|6767.7|6744.3|6759.1|6735.7|6767.7|6744.3|6757.8|6734.4|0
1660777200000|2022-08-17 23:00:00|6758.8|6735.4|6755.3|6731.9|6759.1|6735.7|6752.7|6729.3|0
1660780800000|2022-08-18 00:00:00|6755|6731.6|6774.4|6751|6775.1|6751.7|6749.1|6725.7|0
1660784400000|2022-08-18 01:00:00|6774.1|6750.7|6746.8|6740.8|6787.8|6781.8|6714.8|6708.8|11926
1660788000000|2022-08-18 02:00:00|6745.8|6739.8|6713.8|6707.8|6757.8|6751.8|6704.8|6698.8|9210
1660791600000|2022-08-18 03:00:00|6712.8|6706.8|6716|6710|6727.8|6721.8|6700.8|6694.8|6547
1660795200000|2022-08-18 04:00:00|6727.1|6703.7|6723.7|6700.3|6729.6|6706.2|6723.4|6700|0
1660798800000|2022-08-18 05:00:00|6723.2|6699.8|6699|6693|6752|6746|6689|6683|8471
1660802400000|2022-08-18 06:00:00|6700|6694|6693|6687|6714|6708|6685|6679|10829
1660806000000|2022-08-18 07:00:00|6695|6689|6706|6700|6708|6702|6674|6668|11443
1660809600000|2022-08-18 08:00:00|6707|6701|6720.4|6697|6720.9|6701|6687|6681|7301
1660813200000|2022-08-18 09:00:00|6720.2|6696.8|6717|6711|6725.8|6715|6703|6696.2|710
1660816800000|2022-08-18 10:00:00|6716|6710|6710|6704|6724.5|6718.5|6709.5|6703.5|750
1660820400000|2022-08-18 11:00:00|6710.5|6704.5|6718|6712|6720|6714|6710.5|6704.5|222
1660824000000|2022-08-18 12:00:00|6718.5|6712.5|6708.5|6702.5|6725|6719|6696|6690|981
1660827600000|2022-08-18 13:00:00|6709.5|6703.5|6662|6656|6716|6710|6656|6650|4174
1660831200000|2022-08-18 14:00:00|6661.5|6655.5|6673|6667|6676|6670|6646.5|6640.5|2650
1660834800000|2022-08-18 15:00:00|6672.5|6666.5|6667|6661|6695.5|6689.5|6663|6657|2950
1660838400000|2022-08-18 16:00:00|6668|6662|6653|6647|6677|6671|6652|6646|1202
1660842000000|2022-08-18 17:00:00|6654|6648|6663|6657|6671|6665|6652|6646|1483
1660845600000|2022-08-18 18:00:00|6664|6658|6686.9|6663.5|6686.9|6676|6663|6657|986
1660849200000|2022-08-18 19:00:00|6686.8|6663.4|6689.7|6666.3|6700.4|6677|6683.2|6659.8|0
1660852800000|2022-08-18 20:00:00|6689.8|6666.4|6690.3|6666.9|6692|6668.6|6685.4|6662|0
1660856400000|2022-08-18 21:00:00|6690.5|6667.1|6689.3|6665.9|6690.8|6667.4|6689.3|6665.9|0
1660860000000|2022-08-18 22:00:00|6689|6665.6|6686.4|6663|6689.9|6666.5|6686.2|6662.8|0
1660863600000|2022-08-18 23:00:00|6686.5|6663.1|6687.6|6664.2|6687.6|6664.2|6684.5|6661.1|0
1660867200000|2022-08-19 00:00:00|6687.4|6664|6680|6656.6|6689.5|6666.1|6678.1|6654.7|0
1660870800000|2022-08-19 01:00:00|6680.3|6656.9|6737|6731|6745|6739|6644|6638|14133
1660874400000|2022-08-19 02:00:00|6736|6730|6765|6759|6766|6760|6723|6717|11838
1660878000000|2022-08-19 03:00:00|6766|6760|6757|6751|6776|6770|6754|6748|6484
1660881600000|2022-08-19 04:00:00|6765.4|6742|6762.7|6739.3|6766|6742.6|6761.8|6738.4|0
1660885200000|2022-08-19 05:00:00|6763|6739.6|6745|6739|6763|6752|6726|6720|5753
1660888800000|2022-08-19 06:00:00|6743|6737|6704|6698|6746|6740|6688|6682|10495
1660892400000|2022-08-19 07:00:00|6705|6699|6720|6714|6729|6723|6702|6696|9276
1660896000000|2022-08-19 08:00:00|6721|6715|6712|6688.6|6724|6718|6698|6681.7|9296
1660899600000|2022-08-19 09:00:00|6712.3|6688.9|6697|6691|6713.1|6703|6695|6684.8|793
1660903200000|2022-08-19 10:00:00|6696.5|6690.5|6679.5|6673.5|6696.5|6690.5|6672|6666|967
1660906800000|2022-08-19 11:00:00|6679|6673|6681.5|6675.5|6683.5|6677.5|6673|6667|614
1660910400000|2022-08-19 12:00:00|6681|6675|6671|6665|6685|6679|6669.5|6663.5|1183
1660914000000|2022-08-19 13:00:00|6671.5|6665.5|6663.5|6657.5|6700.5|6694.5|6654|6648|3329
1660917600000|2022-08-19 14:00:00|6663|6657|6642.5|6636.5|6668.5|6662.5|6640.5|6634.5|2253
1660921200000|2022-08-19 15:00:00|6643|6637|6654|6648|6667.5|6661.5|6642.5|6636.5|1865
1660924800000|2022-08-19 16:00:00|6653|6647|6659|6653|6661|6655|6650|6644|1059
1660928400000|2022-08-19 17:00:00|6660|6654|6660|6654|6661|6655|6645|6639|860
1660932000000|2022-08-19 18:00:00|6658|6652|6654.8|6631.4|6660|6654|6641|6631.3|1088
1660935600000|2022-08-19 19:00:00|6654.7|6631.3|6662.2|6638.8|6667.4|6644|6649.7|6626.3|0
1660939200000|2022-08-19 20:00:00|6661.6|6638.2|6664.2|6640.8|6668.2|6644.8|6660.9|6637.5|0
1660942800000|2022-08-19 21:00:00|6663.8|6640.4|6663.8|6640.4|6663.8|6640.4|6663.8|6640.4|0
1661119200000|2022-08-21 22:00:00|6647.5|6624.1|6649.9|6626.5|6652.8|6629.4|6644.9|6621.5|0
1661122800000|2022-08-21 23:00:00|6649.7|6626.3|6637.7|6614.3|6651.5|6628.1|6634.9|6611.5|0
1661126400000|2022-08-22 00:00:00|6638|6614.6|6642.8|6619.4|6648.2|6624.8|6633.9|6610.5|0
1661130000000|2022-08-22 01:00:00|6642.5|6619.1|6681|6675|6693|6687|6618|6612|15310
1661133600000|2022-08-22 02:00:00|6682|6676|6756.7|6750.7|6758.7|6752.7|6676|6670|17000
1661137200000|2022-08-22 03:00:00|6755.7|6749.7|6753.7|6747.7|6758.7|6752.7|6735.7|6729.7|5653
1661140800000|2022-08-22 04:00:00|6763.2|6739.8|6758.1|6734.7|6763.2|6739.8|6756.8|6733.4|1
1661144400000|2022-08-22 05:00:00|6757.2|6733.8|6734.7|6728.7|6757.2|6746.7|6718.7|6712.7|7356
1661148000000|2022-08-22 06:00:00|6733.7|6727.7|6721.7|6715.7|6737.7|6731.7|6714.7|6708.7|9476
1661151600000|2022-08-22 07:00:00|6720.7|6714.7|6707.7|6701.7|6726.7|6720.7|6700.7|6694.7|15719
1661155200000|2022-08-22 08:00:00|6706.3|6700.3|6685.1|6661.7|6707.3|6701.3|6670.3|6652.4|10042
1661158800000|2022-08-22 09:00:00|6684.8|6661.4|6671.3|6665.3|6685.2|6669.3|6659.3|6653.3|1066
1661162400000|2022-08-22 10:00:00|6671.8|6665.8|6684.3|6678.3|6698.3|6692.3|6669.8|6663.8|1620
1661166000000|2022-08-22 11:00:00|6684.8|6678.8|6676.8|6670.8|6691.3|6685.3|6668.8|6662.8|780
1661169600000|2022-08-22 12:00:00|6676.3|6670.3|6668.8|6662.8|6677.3|6671.3|6668.3|6662.3|858
1661173200000|2022-08-22 13:00:00|6668.3|6662.3|6682.8|6676.8|6706.8|6700.8|6663.8|6657.8|3460
1661176800000|2022-08-22 14:00:00|6683.8|6677.8|6688.3|6682.3|6701.8|6695.8|6667.3|6661.3|2498
1661180400000|2022-08-22 15:00:00|6687.8|6681.8|6691.3|6685.3|6701.3|6695.3|6675.3|6669.3|2659
1661184000000|2022-08-22 16:00:00|6692.3|6686.3|6695.3|6689.3|6699.3|6693.3|6687.3|6681.3|1002
1661187600000|2022-08-22 17:00:00|6696.3|6690.3|6679.3|6673.3|6699.3|6693.3|6677.3|6671.3|726
1661191200000|2022-08-22 18:00:00|6678.3|6672.3|6682.1|6658.7|6683.3|6677.3|6670.3|6658.6|745
1661194800000|2022-08-22 19:00:00|6682|6658.6|6688.5|6665.1|6690|6666.6|6678.4|6655|0
1661198400000|2022-08-22 20:00:00|6688.4|6665|6693.7|6670.3|6694.6|6671.2|6687.8|6664.4|0
1661202000000|2022-08-22 21:00:00|6693.6|6670.2|6695.3|6671.9|6695.5|6672.1|6692.7|6669.3|0
1661205600000|2022-08-22 22:00:00|6695.5|6672.1|6698.3|6674.9|6700|6676.6|6691.5|6668.1|0
1661209200000|2022-08-22 23:00:00|6698.5|6675.1|6702.9|6679.5|6703.6|6680.2|6697.4|6674|0
1661212800000|2022-08-23 00:00:00|6703.2|6679.8|6694.2|6670.8|6704.7|6681.3|6693.2|6669.8|0
1661216400000|2022-08-23 01:00:00|6694.3|6670.9|6665.3|6659.3|6713.3|6707.3|6662.3|6656.3|12849
1661220000000|2022-08-23 02:00:00|6666.3|6660.3|6634.3|6628.3|6673.3|6667.3|6631.3|6625.3|12209
1661223600000|2022-08-23 03:00:00|6633.3|6627.3|6661.8|6655.8|6677.8|6671.8|6633.3|6627.3|6330
1661227200000|2022-08-23 04:00:00|6672.5|6649.1|6664.3|6640.9|6674.1|6650.7|6663.5|6640.1|6
1661230800000|2022-08-23 05:00:00|6662.6|6639.2|6643.8|6637.8|6689.8|6683.8|6631.8|6625.8|7957
1661234400000|2022-08-23 06:00:00|6644.8|6638.8|6611.8|6605.8|6652.8|6646.8|6599.8|6593.8|12476
1661238000000|2022-08-23 07:00:00|6612.8|6606.8|6644.8|6638.8|6650.8|6644.8|6611.8|6605.8|13390
1661241600000|2022-08-23 08:00:00|6645.8|6639.8|6655.6|6632.2|6664.3|6651.8|6642.8|6631.9|7571
1661245200000|2022-08-23 09:00:00|6655.3|6631.9|6663.8|6657.8|6664.8|6658.8|6648.8|6630.8|1362
1661248800000|2022-08-23 10:00:00|6662.8|6656.8|6670.3|6664.3|6679.3|6673.3|6648.3|6642.3|1850
1661252400000|2022-08-23 11:00:00|6669.8|6663.8|6665.8|6659.8|6671.8|6665.8|6659.3|6653.3|759
1661256000000|2022-08-23 12:00:00|6665.3|6659.3|6658.3|6652.3|6667.3|6661.3|6654.3|6648.3|1161
1661259600000|2022-08-23 13:00:00|6658.8|6652.8|6651.8|6645.8|6663.3|6657.3|6595.8|6589.8|7227
1661263200000|2022-08-23 14:00:00|6652.3|6646.3|6650.3|6644.3|6678.3|6672.3|6639.3|6633.3|5862
1661266800000|2022-08-23 15:00:00|6649.8|6643.8|6647.8|6641.8|6670.8|6664.8|6638.3|6632.3|2118
1661270400000|2022-08-23 16:00:00|6646.8|6640.8|6669.8|6663.8|6669.8|6663.8|6639.8|6633.8|1440
1661274000000|2022-08-23 17:00:00|6668.8|6662.8|6657.8|6651.8|6672.8|6666.8|6657.8|6651.8|1077
1661277600000|2022-08-23 18:00:00|6658.8|6652.8|6664.9|6641.5|6664.9|6658.8|6650.8|6641.5|713
1661281200000|2022-08-23 19:00:00|6664.8|6641.4|6670.6|6647.2|6676.2|6652.8|6664.8|6641.4|0
1661284800000|2022-08-23 20:00:00|6670.7|6647.3|6666.9|6643.5|6673.6|6650.2|6666.3|6642.9|0
1661288400000|2022-08-23 21:00:00|6667|6643.6|6666.9|6643.5|6667.4|6644|6666.2|6642.8|0
1661292000000|2022-08-23 22:00:00|6666.7|6643.3|6670.7|6647.3|6671.7|6648.3|6665.3|6641.9|0
1661295600000|2022-08-23 23:00:00|6671|6647.6|6668.8|6645.4|6674|6650.6|6667.1|6643.7|0
1661299200000|2022-08-24 00:00:00|6669.1|6645.7|6665.2|6641.8|6672|6648.6|6663.5|6640.1|0
1661302800000|2022-08-24 01:00:00|6664.9|6641.5|6606.8|6600.8|6673.8|6667.8|6592.8|6586.8|20984
1661306400000|2022-08-24 02:00:00|6604.8|6598.8|6562.2|6556.2|6614.8|6608.8|6560.2|6554.2|20402
1661310000000|2022-08-24 03:00:00|6563.2|6557.2|6556.2|6550.2|6570.2|6564.2|6537.2|6531.2|12979
1661313600000|2022-08-24 04:00:00|6563.8|6540.4|6576.8|6553.4|6577.1|6553.7|6560.3|6536.9|0
1661317200000|2022-08-24 05:00:00|6575.8|6552.4|6566.2|6560.2|6579.2|6573.2|6550.2|6544.2|11598
1661320800000|2022-08-24 06:00:00|6567.2|6561.2|6570.2|6564.2|6574.2|6568.2|6546.2|6540.2|12881
1661324400000|2022-08-24 07:00:00|6569.2|6563.2|6564.2|6558.2|6582.2|6576.2|6545.2|6539.2|13669
1661328000000|2022-08-24 08:00:00|6563.2|6557.2|6581.6|6558.2|6583.8|6570.2|6558.2|6549.9|21310
1661331600000|2022-08-24 09:00:00|6581.3|6557.9|6560.2|6554.2|6584.1|6571.2|6557.2|6551.2|1960
1661335200000|2022-08-24 10:00:00|6559.7|6553.7|6550.7|6544.7|6563.7|6557.7|6549.2|6543.2|1791
1661338800000|2022-08-24 11:00:00|6551.2|6545.2|6572.7|6566.7|6575.7|6569.7|6549.7|6543.7|1039
1661342400000|2022-08-24 12:00:00|6581.3|6557.9|6569.8|6546.4|6581.9|6558.5|6563.4|6540|0
1661346000000|2022-08-24 13:00:00|6570.1|6546.7|6633|6609.6|6637.3|6613.9|6560.8|6537.4|0
1661349600000|2022-08-24 14:00:00|6632.9|6609.5|6671.3|6647.9|6682.6|6659.2|6630.1|6606.7|0
1661353200000|2022-08-24 15:00:00|6671.4|6648|6658.1|6634.7|6692.7|6669.3|6658|6634.6|0
1661356800000|2022-08-24 16:00:00|6658.2|6634.8|6640.1|6616.7|6666.7|6643.3|6636.3|6612.9|0
1661360400000|2022-08-24 17:00:00|6640|6616.6|6633.3|6609.9|6646.4|6623|6630.3|6606.9|0
1661364000000|2022-08-24 18:00:00|6633.4|6610|6633.4|6610|6634.4|6611|6624.6|6601.2|0
1661367600000|2022-08-24 19:00:00|6633.5|6610.1|6639.1|6615.7|6649.3|6625.9|6631.4|6608|0
1661371200000|2022-08-24 20:00:00|6638|6614.6|6645.7|6622.3|6646.4|6623|6636.1|6612.7|0
1661374800000|2022-08-24 21:00:00|6645.5|6622.1|6644.4|6621|6645.5|6622.1|6643.6|6620.2|0
1661378400000|2022-08-24 22:00:00|6644|6620.6|6643.4|6620|6647.1|6623.7|6642.1|6618.7|0
1661382000000|2022-08-24 23:00:00|6643.7|6620.3|6639.7|6616.3|6645.2|6621.8|6638.5|6615.1|0
1661385600000|2022-08-25 00:00:00|6640|6616.6|6650.4|6627|6651.2|6627.8|6636.8|6613.4|0
1661389200000|2022-08-25 01:00:00|6650.2|6626.8|6653.4|6630|6656|6632.6|6649|6625.6|0
1661392800000|2022-08-25 02:00:00|6653.7|6630.3|6649|6625.6|6656|6632.6|6649|6625.6|0
1661396400000|2022-08-25 03:00:00|6649.3|6625.9|6642.6|6619.2|6649.6|6626.2|6640.8|6617.4|0
1661400000000|2022-08-25 04:00:00|6642.9|6619.5|6631.6|6608.2|6649.3|6625.9|6628.9|6605.5|0
1661403600000|2022-08-25 05:00:00|6630.9|6607.5|6682.6|6676.6|6715.6|6709.6|6623.2|6607.5|46565
1661407200000|2022-08-25 06:00:00|6681.6|6675.6|6803.6|6797.6|6807.6|6801.6|6680.6|6674.6|34874
1661410800000|2022-08-25 07:00:00|6802.6|6796.6|6846.6|6840.6|6858.6|6852.6|6800.6|6794.6|38528
1661414400000|2022-08-25 08:00:00|6845.6|6839.6|6848.2|6824.8|6853.6|6847.6|6833.6|6822.3|38849
1661418000000|2022-08-25 09:00:00|6847.9|6824.5|6823.6|6817.6|6849.8|6835.6|6821.6|6815.6|2292
1661421600000|2022-08-25 10:00:00|6823.1|6817.1|6830.1|6824.1|6834.1|6828.1|6820.6|6814.6|2176
1661425200000|2022-08-25 11:00:00|6830.6|6824.6|6834.6|6828.6|6858.6|6852.6|6828.6|6822.6|6268
1661428800000|2022-08-25 12:00:00|6835.1|6829.1|6842.1|6836.1|6844.1|6838.1|6828.1|6822.1|2425
1661432400000|2022-08-25 13:00:00|6841.6|6835.6|6889.6|6883.6|6904.6|6898.6|6821.1|6815.1|8091
1661436000000|2022-08-25 14:00:00|6888.6|6882.6|6939.1|6933.1|6963.1|6957.1|6879.1|6873.1|15607
1661439600000|2022-08-25 15:00:00|6938.1|6932.1|6912.6|6906.6|6939.1|6933.1|6892.6|6886.6|4708
1661443200000|2022-08-25 16:00:00|6911.6|6905.6|6932.6|6926.6|6933.6|6927.6|6910.6|6904.6|3154
1661446800000|2022-08-25 17:00:00|6930.6|6924.6|6943.6|6937.6|6952.6|6946.6|6927.6|6921.6|1994
1661450400000|2022-08-25 18:00:00|6944.6|6938.6|6954.1|6930.7|6954.1|6943.6|6931.6|6925.6|1626
1661454000000|2022-08-25 19:00:00|6954|6930.6|6975.6|6952.2|6976.8|6953.4|6945.3|6921.9|0
1661457600000|2022-08-25 20:00:00|6975.7|6952.3|6967|6943.6|6976.5|6953.1|6965.2|6941.8|0
1661461200000|2022-08-25 21:00:00|6966.8|6943.4|6969.2|6945.8|6970.1|6946.7|6966.7|6943.3|0
1661464800000|2022-08-25 22:00:00|6969.6|6946.2|6965.7|6942.3|6972.7|6949.3|6963|6939.6|0
1661468400000|2022-08-25 23:00:00|6966|6942.6|6967.2|6943.8|6972.2|6948.8|6966|6942.6|0
1661472000000|2022-08-26 00:00:00|6966.9|6943.5|6965.5|6942.1|6968.6|6945.2|6960|6936.6|0
1661475600000|2022-08-26 01:00:00|6965.2|6941.8|6908|6902|6979.6|6968.6|6891|6885|47758
1661479200000|2022-08-26 02:00:00|6907|6901|6874|6868|6915|6909|6874|6868|29836
1661482800000|2022-08-26 03:00:00|6873|6867|6900|6894|6901|6895|6869|6863|17553
1661486400000|2022-08-26 04:00:00|6906|6882.6|6903|6879.6|6906|6882.6|6902.7|6879.3|0
1661490000000|2022-08-26 05:00:00|6893|6887|6890|6884|6900|6894|6878|6872|25712
1661493600000|2022-08-26 06:00:00|6889|6883|6900|6894|6910|6904|6880|6874|20214
1661497200000|2022-08-26 07:00:00|6899|6893|6920|6914|6921|6915|6891|6885|25639
1661500800000|2022-08-26 08:00:00|6919|6913|6928.7|6905.3|6935.3|6921|6911|6900.2|71459
1661504400000|2022-08-26 09:00:00|6929|6905.6|6930|6924|6949|6943|6924|6902.6|1852
1661508000000|2022-08-26 10:00:00|6931.5|6925.5|6936|6930|6942|6936|6927.5|6921.5|824
1661511600000|2022-08-26 11:00:00|6936.5|6930.5|7007|7001|7026.5|7020.5|6927.5|6921.5|6343
1661515200000|2022-08-26 12:00:00|7007.5|7001.5|7098|7092|7110.5|7104.5|7000|6994|13452
1661518800000|2022-08-26 13:00:00|7098.5|7092.5|7048.5|7042.5|7143.5|7137.5|7005.5|6999.5|13541
1661522400000|2022-08-26 14:00:00|7047.5|7041.5|6977|6971|7078|7072|6965|6959|8209
1661526000000|2022-08-26 15:00:00|6976.5|6970.5|6969|6963|6979|6973|6932.5|6926.5|4424
1661529600000|2022-08-26 16:00:00|6970|6964|6976|6970|6976|6970|6942|6936|1870
1661533200000|2022-08-26 17:00:00|6975|6969|6941|6935|6975|6969|6938|6932|1772
1661536800000|2022-08-26 18:00:00|6942|6936|6940.3|6916.9|6945|6939|6924|6916.9|1423
1661540400000|2022-08-26 19:00:00|6940.2|6916.8|6928.7|6905.3|6948.6|6925.2|6923.8|6900.4|0
1661544000000|2022-08-26 20:00:00|6928.8|6905.4|6907.7|6884.3|6929.2|6905.8|6906.7|6883.3|0
1661547600000|2022-08-26 21:00:00|6908.5|6885.1|6908.5|6885.1|6908.5|6885.1|6908.5|6885.1|0
1661724000000|2022-08-28 22:00:00|6875.4|6852|6886.5|6863.1|6892.2|6868.8|6862.6|6839.2|0
1661727600000|2022-08-28 23:00:00|6886.6|6863.2|6873.4|6850|6888.4|6865|6865.4|6842|0
1661731200000|2022-08-29 00:00:00|6872.7|6849.3|6875|6851.6|6886.7|6863.3|6871.1|6847.7|0
1661734800000|2022-08-29 01:00:00|6875.2|6851.8|6848|6842|6887|6881|6819|6813|25095
1661738400000|2022-08-29 02:00:00|6849|6843|6859|6853|6885|6879|6837|6831|24085
1661742000000|2022-08-29 03:00:00|6860|6854|6877|6871|6889|6883|6858|6852|41363
1661745600000|2022-08-29 04:00:00|6887|6863.6|6882.8|6859.4|6890|6866.6|6879.2|6855.8|3
1661749200000|2022-08-29 05:00:00|6874|6868|6875|6869|6900|6894|6855|6849|18982
1661752800000|2022-08-29 06:00:00|6876|6870|6879|6873|6883|6877|6866|6860|12812
1661756400000|2022-08-29 07:00:00|6878|6872|6877|6871|6902|6896|6868|6862|24235
1661760000000|2022-08-29 08:00:00|6876.6|6870.6|6868.2|6844.8|6883.3|6876.6|6865.6|6844.8|23597
1661763600000|2022-08-29 09:00:00|6868.5|6845.1|6872.6|6866.6|6883.6|6877.6|6859.6|6843.4|3019
1661767200000|2022-08-29 10:00:00|6874.1|6868.1|6883.6|6877.6|6894.1|6888.1|6870.1|6864.1|2167
1661770800000|2022-08-29 11:00:00|6883.1|6877.1|6892.1|6886.1|6896.1|6890.1|6878.1|6872.1|1161
1661774400000|2022-08-29 12:00:00|6891.1|6885.1|6894.1|6888.1|6902.1|6896.1|6886.1|6880.1|1209
1661778000000|2022-08-29 13:00:00|6893.6|6887.6|6947.1|6941.1|6950.1|6944.1|6891.1|6885.1|5724
1661781600000|2022-08-29 14:00:00|6947.6|6941.6|6898.1|6892.1|6965.1|6959.1|6895.6|6889.6|4132
1661785200000|2022-08-29 15:00:00|6897.6|6891.6|6889.6|6883.6|6911.1|6905.1|6875.6|6869.6|2887
1661788800000|2022-08-29 16:00:00|6890.6|6884.6|6903.6|6897.6|6908.6|6902.6|6887.6|6881.6|1581
1661792400000|2022-08-29 17:00:00|6902.6|6896.6|6894.6|6888.6|6908.6|6902.6|6889.6|6883.6|1418
1661796000000|2022-08-29 18:00:00|6895.6|6889.6|6899.6|6876.2|6899.6|6892.6|6884.6|6876.1|562
1661799600000|2022-08-29 19:00:00|6899.6|6876.2|6868|6844.6|6906.7|6883.3|6865.1|6841.7|0
1661803200000|2022-08-29 20:00:00|6868.1|6844.7|6868|6844.6|6872.9|6849.5|6865.7|6842.3|0
1661806800000|2022-08-29 21:00:00|6868.1|6844.7|6867.3|6843.9|6868.2|6844.8|6866.6|6843.2|0
1661810400000|2022-08-29 22:00:00|6867.9|6844.5|6869.5|6846.1|6872.6|6849.2|6867.5|6844.1|0
1661814000000|2022-08-29 23:00:00|6869.8|6846.4|6880.7|6857.3|6882.6|6859.2|6866.5|6843.1|0
1661817600000|2022-08-30 00:00:00|6881|6857.6|6891.5|6868.1|6892.1|6868.7|6866.2|6842.8|0
1661821200000|2022-08-30 01:00:00|6891.2|6867.8|6758.6|6752.6|6909.6|6903.6|6747.6|6741.6|30816
1661824800000|2022-08-30 02:00:00|6757.6|6751.6|6780.1|6774.1|6782.1|6776.1|6726.6|6720.6|19843
1661828400000|2022-08-30 03:00:00|6781.1|6775.1|6806.1|6800.1|6816.1|6810.1|6772.1|6766.1|11271
1661832000000|2022-08-30 04:00:00|6816.9|6793.5|6823.1|6799.7|6827|6803.6|6815.6|6792.2|1
1661835600000|2022-08-30 05:00:00|6822.9|6799.5|6828.1|6822.1|6832.1|6826.1|6794.1|6788.1|11592
1661839200000|2022-08-30 06:00:00|6827.1|6821.1|6820.1|6814.1|6850.1|6844.1|6812.1|6806.1|11823
1661842800000|2022-08-30 07:00:00|6821.1|6815.1|6832.1|6826.1|6845.1|6839.1|6811.1|6805.1|10771
1661846400000|2022-08-30 08:00:00|6831.8|6825.8|6860.6|6837.2|6866.1|6852.8|6831.8|6825.8|9758
1661850000000|2022-08-30 09:00:00|6860.8|6837.4|6846.8|6840.8|6862.3|6854.8|6837.8|6831.8|2424
1661853600000|2022-08-30 10:00:00|6846.3|6840.3|6846.3|6840.3|6848.3|6842.3|6834.8|6828.8|1261
1661857200000|2022-08-30 11:00:00|6846.8|6840.8|6837.3|6831.3|6853.3|6847.3|6835.3|6829.3|1368
1661860800000|2022-08-30 12:00:00|6838.3|6832.3|6810.3|6804.3|6841.3|6835.3|6809.3|6803.3|1604
1661864400000|2022-08-30 13:00:00|6809.8|6803.8|6734.8|6728.8|6817.3|6811.3|6730.8|6724.8|10359
1661868000000|2022-08-30 14:00:00|6734.3|6728.3|6702.3|6696.3|6743.3|6737.3|6675.3|6669.3|6551
1661871600000|2022-08-30 15:00:00|6701.8|6695.8|6700.8|6694.8|6731.3|6725.3|6693.3|6687.3|7128
1661875200000|2022-08-30 16:00:00|6701.8|6695.8|6683.8|6677.8|6709.8|6703.8|6679.8|6673.8|1824
1661878800000|2022-08-30 17:00:00|6685.8|6679.8|6692.8|6686.8|6699.8|6693.8|6673.8|6667.8|1395
1661882400000|2022-08-30 18:00:00|6693.8|6687.8|6685|6661.6|6698.8|6692.8|6673.8|6661.5|1392
1661886000000|2022-08-30 19:00:00|6685.1|6661.7|6685.6|6662.2|6693.1|6669.7|6671.3|6647.9|0
1661889600000|2022-08-30 20:00:00|6687.1|6663.7|6685.6|6662.2|6693.7|6670.3|6682.5|6659.1|0
1661893200000|2022-08-30 21:00:00|6685.8|6662.4|6684.8|6661.4|6685.9|6662.5|6683.7|6660.3|0
1661896800000|2022-08-30 22:00:00|6687.1|6663.7|6684|6660.6|6688|6664.6|6677.3|6653.9|0
1661900400000|2022-08-30 23:00:00|6683.7|6660.3|6682.5|6659.1|6685.1|6661.7|6675.6|6652.2|0
1661904000000|2022-08-31 00:00:00|6682.2|6658.8|6697.7|6674.3|6700|6676.6|6680.2|6656.8|0
1661907600000|2022-08-31 01:00:00|6697.4|6674|6746.8|6740.8|6756.8|6750.8|6682.8|6670.8|21222
1661911200000|2022-08-31 02:00:00|6745.8|6739.8|6753.8|6747.8|6764.8|6758.8|6733.8|6727.8|9407
1661914800000|2022-08-31 03:00:00|6752.8|6746.8|6834.8|6828.8|6848.8|6842.8|6749.8|6743.8|12724
1661918400000|2022-08-31 04:00:00|6841.6|6818.2|6844.6|6821.2|6851.8|6828.4|6840.1|6816.7|0
1661922000000|2022-08-31 05:00:00|6844.9|6821.5|6903.8|6897.8|6957.8|6951.8|6825.8|6819.8|21650
1661925600000|2022-08-31 06:00:00|6904.8|6898.8|6867.8|6861.8|6910.8|6904.8|6859.8|6853.8|12477
1661929200000|2022-08-31 07:00:00|6868.8|6862.8|6848.8|6842.8|6876.8|6870.8|6837.8|6831.8|14533
1661932800000|2022-08-31 08:00:00|6847.8|6841.8|6856|6832.6|6864.8|6858.8|6843.8|6824.8|16274
1661936400000|2022-08-31 09:00:00|6855.7|6832.3|6826.8|6820.8|6855.7|6835.8|6821.8|6815.8|2703
1661940000000|2022-08-31 10:00:00|6827.3|6821.3|6839.3|6833.3|6847.3|6841.3|6821.8|6815.8|741
1661943600000|2022-08-31 11:00:00|6838.8|6832.8|6840.3|6834.3|6849.8|6843.8|6832.3|6826.3|884
1661947200000|2022-08-31 12:00:00|6840.8|6834.8|6854.8|6848.8|6857.3|6851.3|6838.3|6832.3|1164
1661950800000|2022-08-31 13:00:00|6854.3|6848.3|6873.3|6867.3|6894.3|6888.3|6844.3|6838.3|8126
1661954400000|2022-08-31 14:00:00|6872.8|6866.8|6859.3|6853.3|6912.3|6906.3|6858.3|6852.3|5827
1661958000000|2022-08-31 15:00:00|6858.8|6852.8|6840.8|6834.8|6858.8|6852.8|6825.3|6819.3|3885
1661961600000|2022-08-31 16:00:00|6841.8|6835.8|6829.8|6823.8|6844.8|6838.8|6825.8|6819.8|1435
1661965200000|2022-08-31 17:00:00|6828.8|6822.8|6827.8|6821.8|6834.8|6828.8|6817.8|6811.8|925
1661968800000|2022-08-31 18:00:00|6826.8|6820.8|6824.1|6800.7|6835.8|6829.8|6810.8|6800.6|926
1661972400000|2022-08-31 19:00:00|6824|6800.6|6825.9|6802.5|6848|6824.6|6823.8|6800.4|0
1661976000000|2022-08-31 20:00:00|6825.8|6802.4|6832.1|6808.7|6834.4|6811|6822.6|6799.2|0
1661979600000|2022-08-31 21:00:00|6832.2|6808.8|6828.8|6805.4|6833.3|6809.9|6827.6|6804.2|0
1661983200000|2022-08-31 22:00:00|6827.7|6804.3|6809.9|6786.5|6833.4|6810|6805.4|6782|0
1661986800000|2022-08-31 23:00:00|6810|6786.6|6765.8|6742.4|6810|6786.6|6749.9|6726.5|0
1661990400000|2022-09-01 00:00:00|6766.1|6742.7|6784.6|6761.2|6784.7|6761.3|6750.2|6726.8|0
1661994000000|2022-09-01 01:00:00|6784.7|6761.3|6824.8|6818.8|6826.8|6820.8|6771.8|6761|15341
1661997600000|2022-09-01 02:00:00|6823.8|6817.8|6829.8|6823.8|6847.8|6841.8|6803.8|6797.8|11017
1662001200000|2022-09-01 03:00:00|6828.8|6822.8|6767.8|6761.8|6840.8|6834.8|6754.8|6748.8|15477
1662004800000|2022-09-01 04:00:00|6774.5|6751.1|6784.5|6761.1|6784.8|6761.4|6774.5|6751.1|0
1662008400000|2022-09-01 05:00:00|6784.2|6760.8|6761.8|6755.8|6795.8|6789.8|6740.8|6734.8|19608
1662012000000|2022-09-01 06:00:00|6760.8|6754.8|6728.8|6722.8|6769.8|6763.8|6718.8|6712.8|15155
1662015600000|2022-09-01 07:00:00|6727.8|6721.8|6736.8|6730.8|6754.8|6748.8|6714.8|6708.8|16922
1662019200000|2022-09-01 08:00:00|6735.8|6729.8|6736.2|6712.8|6747.8|6741.8|6727.8|6707.4|9819
1662022800000|2022-09-01 09:00:00|6736.5|6713.1|6745.8|6739.8|6758.8|6752.8|6726.8|6712.3|2557
1662026400000|2022-09-01 10:00:00|6744.3|6738.3|6734.3|6728.3|6745.3|6739.3|6727.3|6721.3|1747
1662030000000|2022-09-01 11:00:00|6734.8|6728.8|6744.8|6738.8|6751.8|6745.8|6734.3|6728.3|835
1662033600000|2022-09-01 12:00:00|6744.3|6738.3|6728.8|6722.8|6749.3|6743.3|6722.3|6716.3|1502
1662037200000|2022-09-01 13:00:00|6728.3|6722.3|6723.8|6717.8|6759.3|6753.3|6707.8|6701.8|5322
1662040800000|2022-09-01 14:00:00|6720.3|6714.3|6681.3|6675.3|6726.3|6720.3|6679.8|6673.8|3946
1662044400000|2022-09-01 15:00:00|6680.8|6674.8|6689.8|6683.8|6711.3|6705.3|6680.3|6674.3|3430
1662048000000|2022-09-01 16:00:00|6690.8|6684.8|6690.8|6684.8|6709.8|6703.8|6687.8|6681.8|1069
1662051600000|2022-09-01 17:00:00|6689.8|6683.8|6715.8|6709.8|6731.8|6725.8|6689.8|6683.8|2653
1662055200000|2022-09-01 18:00:00|6717.8|6711.8|6734.9|6711.5|6736.8|6730.8|6713.8|6707.8|1328
1662058800000|2022-09-01 19:00:00|6734.7|6711.3|6765.6|6742.2|6767.7|6744.3|6732.8|6709.4|0
1662062400000|2022-09-01 20:00:00|6765.3|6741.9|6756.6|6733.2|6765.6|6742.2|6754.1|6730.7|0
1662066000000|2022-09-01 21:00:00|6756.5|6733.1|6758.2|6734.8|6758.9|6735.5|6755.9|6732.5|0
1662069600000|2022-09-01 22:00:00|6757|6733.6|6757.9|6734.5|6767.1|6743.7|6753.8|6730.4|0
1662073200000|2022-09-01 23:00:00|6758|6734.6|6760.6|6737.2|6761|6737.6|6753.4|6730|0
1662076800000|2022-09-02 00:00:00|6760.3|6736.9|6754.4|6731|6761.5|6738.1|6751.1|6727.7|0
1662080400000|2022-09-02 01:00:00|6754.1|6730.7|6727.8|6721.8|6768.8|6762.8|6710.8|6704.8|13517
1662084000000|2022-09-02 02:00:00|6726.8|6720.8|6682.8|6676.8|6726.8|6720.8|6670.8|6664.8|9747
1662087600000|2022-09-02 03:00:00|6681.8|6675.8|6686.8|6680.8|6698.8|6692.8|6680.8|6674.8|5474
1662091200000|2022-09-02 04:00:00|6692.2|6668.8|6699.3|6675.9|6700|6676.6|6692.2|6668.8|0
1662094800000|2022-09-02 05:00:00|6699.8|6676.4|6644.8|6638.8|6699.8|6693.8|6629.8|6623.8|11136
1662098400000|2022-09-02 06:00:00|6643.8|6637.8|6689.8|6683.8|6691.8|6685.8|6633.8|6627.8|11405
1662102000000|2022-09-02 07:00:00|6690.8|6684.8|6674.8|6668.8|6697.8|6691.8|6664.8|6658.8|10205
1662105600000|2022-09-02 08:00:00|6674.1|6668.1|6700.3|6676.9|6703.4|6683.1|6664.1|6658.1|9372
1662109200000|2022-09-02 09:00:00|6700|6676.6|6682.1|6676.1|6700|6678.1|6672.1|6666.1|669
1662112800000|2022-09-02 10:00:00|6681.1|6675.1|6671.1|6665.1|6688.6|6682.6|6664.6|6658.6|1021
1662116400000|2022-09-02 11:00:00|6670.6|6664.6|6672.1|6666.1|6674.6|6668.6|6654.6|6648.6|654
1662120000000|2022-09-02 12:00:00|6671.6|6665.6|6681.6|6675.6|6702.6|6696.6|6662.1|6656.1|2162
1662123600000|2022-09-02 13:00:00|6681.1|6675.1|6635.6|6629.6|6688.6|6682.6|6628.1|6622.1|6406
1662127200000|2022-09-02 14:00:00|6636.1|6630.1|6673.1|6667.1|6680.6|6674.6|6625.1|6619.1|4426
1662130800000|2022-09-02 15:00:00|6673.6|6667.6|6689.1|6683.1|6694.6|6688.6|6669.6|6663.6|2823
1662134400000|2022-09-02 16:00:00|6690.1|6684.1|6646.1|6640.1|6690.1|6684.1|6636.1|6630.1|2323
1662138000000|2022-09-02 17:00:00|6644.1|6638.1|6618.1|6612.1|6645.1|6639.1|6614.1|6608.1|2045
1662141600000|2022-09-02 18:00:00|6619.1|6613.1|6636.5|6613.1|6643.1|6637.1|6619.1|6613.1|1379
1662145200000|2022-09-02 19:00:00|6636.4|6613|6616|6592.6|6648|6624.6|6592.3|6568.9|0
1662148800000|2022-09-02 20:00:00|6615.7|6592.3|6625.4|6602|6627|6603.6|6613.7|6590.3|0
1662152400000|2022-09-02 21:00:00|6625.5|6602.1|6625.5|6602.1|6625.5|6602.1|6625.5|6602.1|0
1662328800000|2022-09-04 22:00:00|6613.1|6589.7|6602.7|6579.3|6615|6591.6|6597.2|6573.8|0
1662332400000|2022-09-04 23:00:00|6602.5|6579.1|6621.1|6597.7|6622.6|6599.2|6602.4|6579|0
1662336000000|2022-09-05 00:00:00|6620.7|6597.3|6611.6|6588.2|6634.6|6611.2|6599.9|6576.5|0
1662339600000|2022-09-05 01:00:00|6612.1|6588.7|6571.7|6565.7|6644|6634.6|6543.7|6537.7|18514
1662343200000|2022-09-05 02:00:00|6572.7|6566.7|6537.7|6531.7|6592.7|6586.7|6518.7|6512.7|13174
1662346800000|2022-09-05 03:00:00|6537.2|6531.2|6574.2|6568.2|6581.7|6575.7|6518.2|6512.2|8603
1662350400000|2022-09-05 04:00:00|6581.7|6558.3|6580.1|6556.7|6583.9|6560.5|6577.3|6553.9|0
1662354000000|2022-09-05 05:00:00|6579.9|6556.5|6560.7|6554.7|6582.7|6576.7|6545.7|6539.7|11316
1662357600000|2022-09-05 06:00:00|6559.7|6553.7|6594.2|6588.2|6608.7|6602.7|6556.2|6550.2|11424
1662361200000|2022-09-05 07:00:00|6593.7|6587.7|6577.2|6571.2|6605.7|6599.7|6566.2|6560.2|10014
1662364800000|2022-09-05 08:00:00|6550.8|6544.8|6567.6|6544.2|6567.6|6549.8|6543.8|6533.6|6045
1662368400000|2022-09-05 09:00:00|6567.3|6543.9|6562.3|6556.3|6575.2|6558.3|6544.3|6533.1|891
1662372000000|2022-09-05 10:00:00|6562.8|6556.8|6572.3|6566.3|6617.8|6611.8|6557.3|6551.3|3214
1662375600000|2022-09-05 11:00:00|6570.8|6564.8|6566.8|6560.8|6575.3|6569.3|6563.3|6557.3|415
1662379200000|2022-09-05 12:00:00|6567.3|6561.3|6564.8|6558.8|6569.3|6563.3|6548.8|6542.8|626
1662382800000|2022-09-05 13:00:00|6565.3|6559.3|6570.8|6564.8|6574.3|6568.3|6564.3|6558.3|482
1662386400000|2022-09-05 14:00:00|6570.3|6564.3|6574.8|6568.8|6582.3|6576.3|6569.3|6563.3|379
1662390000000|2022-09-05 15:00:00|6574.3|6568.3|6576.8|6570.8|6579.3|6573.3|6566.8|6560.8|553
1662393600000|2022-09-05 16:00:00|6577.8|6571.8|6569.8|6563.8|6577.8|6571.8|6569.8|6563.8|250
1662397200000|2022-09-05 17:00:00|6570.8|6564.8|6573.8|6567.8|6576.8|6570.8|6570.8|6564.8|24
1662400800000|2022-09-05 18:00:00|6572.8|6566.8|6584.5|6561.1|6584.5|6570.8|6570.8|6561.1|49
1662404400000|2022-09-05 19:00:00|6584.4|6561|6583.3|6559.9|6584.7|6561.3|6583.3|6559.9|0
1662415200000|2022-09-05 22:00:00|6587|6563.6|6598.3|6574.9|6602.5|6579.1|6581.5|6558.1|0
1662418800000|2022-09-05 23:00:00|6598.6|6575.2|6593.3|6569.9|6599.3|6575.9|6591|6567.6|0
1662422400000|2022-09-06 00:00:00|6593|6569.6|6614.3|6590.9|6617.9|6594.5|6586.2|6562.8|0
1662426000000|2022-09-06 01:00:00|6614.5|6591.1|6572.8|6566.8|6621.8|6615.8|6563.8|6557.8|12363
1662429600000|2022-09-06 02:00:00|6573.8|6567.8|6554.8|6548.8|6578.8|6572.8|6526.8|6520.8|9061
1662433200000|2022-09-06 03:00:00|6553.8|6547.8|6528.8|6522.8|6554.8|6548.8|6510.8|6504.8|5708
1662436800000|2022-09-06 04:00:00|6537.6|6514.2|6535.2|6511.8|6542.2|6518.8|6534.6|6511.2|0
1662440400000|2022-09-06 05:00:00|6535.5|6512.1|6532|6526|6559|6553|6519|6512.1|10706
1662444000000|2022-09-06 06:00:00|6533|6527|6567|6561|6586|6580|6524|6518|8582
1662447600000|2022-09-06 07:00:00|6568|6562|6556|6550|6581|6575|6550|6544|8537
1662451200000|2022-09-06 08:00:00|6555.2|6549.2|6546.5|6523.1|6558.2|6552.2|6533.5|6510.1|7878
1662454800000|2022-09-06 09:00:00|6546.6|6523.2|6548.2|6542.2|6548.2|6542.2|6527.2|6506.8|839
1662458400000|2022-09-06 10:00:00|6546.7|6540.7|6541.7|6535.7|6555.7|6549.7|6540.2|6534.2|713
1662462000000|2022-09-06 11:00:00|6541.2|6535.2|6532.7|6526.7|6543.7|6537.7|6528.7|6522.7|564
1662465600000|2022-09-06 12:00:00|6533.7|6527.7|6535.2|6529.2|6538.7|6532.7|6526.7|6520.7|451
1662469200000|2022-09-06 13:00:00|6535.7|6529.7|6502.7|6496.7|6538.2|6532.2|6491.7|6485.7|3142
1662472800000|2022-09-06 14:00:00|6502.2|6496.2|6487.7|6481.7|6502.2|6496.2|6443.7|6437.7|8707
1662476400000|2022-09-06 15:00:00|6488.2|6482.2|6499.2|6493.2|6502.2|6496.2|6478.2|6472.2|3004
1662480000000|2022-09-06 16:00:00|6498.2|6492.2|6485.2|6479.2|6501.2|6495.2|6476.2|6470.2|1290
1662483600000|2022-09-06 17:00:00|6481.2|6475.2|6478.2|6472.2|6483.2|6477.2|6467.2|6461.2|742
1662487200000|2022-09-06 18:00:00|6476.2|6470.2|6479.8|6456.4|6487.2|6481.2|6469.2|6456.3|710
1662490800000|2022-09-06 19:00:00|6479.9|6456.5|6475.2|6451.8|6483.2|6459.8|6466.2|6442.8|0
1662494400000|2022-09-06 20:00:00|6474.3|6450.9|6471.5|6448.1|6474.8|6451.4|6465.8|6442.4|0
1662498000000|2022-09-06 21:00:00|6471.8|6448.4|6470.2|6446.8|6472.4|6449|6469.6|6446.2|0
1662501600000|2022-09-06 22:00:00|6470.4|6447|6473.1|6449.7|6475.7|6452.3|6468.4|6445|0
1662505200000|2022-09-06 23:00:00|6473.4|6450|6468|6444.6|6474.3|6450.9|6466|6442.6|0
1662508800000|2022-09-07 00:00:00|6467.7|6444.3|6449.9|6426.5|6470.8|6447.4|6437.7|6414.3|0
1662512400000|2022-09-07 01:00:00|6449.6|6426.2|6481.2|6475.2|6485.2|6479.2|6427.2|6419.8|17523
1662516000000|2022-09-07 02:00:00|6482.2|6476.2|6460.2|6454.2|6494.2|6488.2|6452.2|6446.2|10388
1662519600000|2022-09-07 03:00:00|6461.2|6455.2|6456.3|6450.3|6465.2|6459.2|6438.2|6432.2|7254
1662523200000|2022-09-07 04:00:00|6464|6440.6|6469.2|6445.8|6472.1|6448.7|6458.9|6435.5|8
1662526800000|2022-09-07 05:00:00|6469.5|6446.1|6448.3|6442.3|6469.5|6461.3|6434.3|6428.3|8546
1662530400000|2022-09-07 06:00:00|6447.3|6441.3|6527.3|6521.3|6528.3|6522.3|6436.3|6430.3|12410
1662534000000|2022-09-07 07:00:00|6528.3|6522.3|6501.3|6495.3|6529.3|6523.3|6482.3|6476.3|12578
1662537600000|2022-09-07 08:00:00|6497|6491|6519.8|6496.4|6520.9|6507|6496|6485.2|8124
1662541200000|2022-09-07 09:00:00|6519.9|6496.5|6497|6491|6520.2|6496.8|6489|6483|1281
1662544800000|2022-09-07 10:00:00|6496.5|6490.5|6492.5|6486.5|6500.5|6494.5|6490.5|6484.5|765
1662548400000|2022-09-07 11:00:00|6492|6486|6477|6471|6493.5|6487.5|6472.5|6466.5|598
1662552000000|2022-09-07 12:00:00|6477.5|6471.5|6473.5|6467.5|6479.5|6473.5|6465.5|6459.5|634
1662555600000|2022-09-07 13:00:00|6473|6467|6459.5|6453.5|6499.5|6493.5|6459.5|6453.5|3382
1662559200000|2022-09-07 14:00:00|6460|6454|6488|6482|6494.5|6488.5|6451|6445|2845
1662562800000|2022-09-07 15:00:00|6487.5|6481.5|6502|6496|6507.5|6501.5|6480.5|6474.5|2473
1662566400000|2022-09-07 16:00:00|6503|6497|6494|6488|6508|6502|6492|6486|1637
1662570000000|2022-09-07 17:00:00|6495|6489|6514|6508|6517|6511|6494|6488|936
1662573600000|2022-09-07 18:00:00|6515|6509|6551.3|6527.9|6551.4|6538|6514|6508|2061
1662577200000|2022-09-07 19:00:00|6551.4|6528|6549.9|6526.5|6559.6|6536.2|6542.4|6519|0
1662580800000|2022-09-07 20:00:00|6549.3|6525.9|6549.9|6526.5|6551.9|6528.5|6543.2|6519.8|0
1662584400000|2022-09-07 21:00:00|6550|6526.6|6551.8|6528.4|6552.1|6528.7|6549|6525.6|0
1662588000000|2022-09-07 22:00:00|6551.5|6528.1|6552.7|6529.3|6561.3|6537.9|6550.3|6526.9|0
1662591600000|2022-09-07 23:00:00|6552.6|6529.2|6547.4|6524|6555.1|6531.7|6546.7|6523.3|0
1662595200000|2022-09-08 00:00:00|6547.1|6523.7|6553.1|6529.7|6557.1|6533.7|6545.2|6521.8|0
1662598800000|2022-09-08 01:00:00|6552.9|6529.5|6480|6474|6558.2|6539|6470|6464|13043
1662602400000|2022-09-08 02:00:00|6479|6473|6470|6464|6516|6510|6464|6458|10581
1662606000000|2022-09-08 03:00:00|6471|6465|6480|6474|6492|6486|6467|6461|4891
1662609600000|2022-09-08 04:00:00|6487|6463.6|6493.6|6470.2|6493.7|6470.3|6487|6463.6|0
1662613200000|2022-09-08 05:00:00|6484|6478|6453|6447|6493|6487|6436|6430|10723
1662616800000|2022-09-08 06:00:00|6452|6446|6452|6446|6466|6460|6443|6437|9744
1662620400000|2022-09-08 07:00:00|6451|6445|6430|6424|6464|6458|6415|6409|16002
1662624000000|2022-09-08 08:00:00|6431|6425|6458.6|6435.2|6458.6|6445|6427|6421|9324
1662627600000|2022-09-08 09:00:00|6458.3|6434.9|6444|6438|6460.2|6442|6439|6430.7|538
1662631200000|2022-09-08 10:00:00|6445|6439|6450.5|6444.5|6456.5|6450.5|6440.5|6434.5|630
1662634800000|2022-09-08 11:00:00|6451|6445|6448|6442|6456.5|6450.5|6444.5|6438.5|292
1662638400000|2022-09-08 12:00:00|6448.5|6442.5|6437|6431|6461|6455|6433.5|6427.5|1529
1662642000000|2022-09-08 13:00:00|6436.5|6430.5|6435|6429|6443.5|6437.5|6399|6393|4329
1662645600000|2022-09-08 14:00:00|6434.5|6428.5|6454.5|6448.5|6456.5|6450.5|6422.5|6416.5|2820
1662649200000|2022-09-08 15:00:00|6454|6448|6449|6443|6469.5|6463.5|6448.5|6442.5|2404
1662652800000|2022-09-08 16:00:00|6448|6442|6449|6443|6452|6446|6420|6414|2091
1662656400000|2022-09-08 17:00:00|6448|6442|6445|6439|6463|6457|6437|6431|913
1662660000000|2022-09-08 18:00:00|6444|6438|6452.4|6429|6452.5|6442|6434|6428|1026
1662663600000|2022-09-08 19:00:00|6452.3|6428.9|6470|6446.6|6470.5|6447.1|6446.8|6423.4|0
1662667200000|2022-09-08 20:00:00|6470.2|6446.8|6480.2|6456.8|6481.6|6458.2|6469.9|6446.5|0
1662670800000|2022-09-08 21:00:00|6480|6456.6|6480.1|6456.7|6481.1|6457.7|6479.6|6456.2|0
1662674400000|2022-09-08 22:00:00|6480.4|6457|6476.6|6453.2|6481.4|6458|6473.2|6449.8|0
1662678000000|2022-09-08 23:00:00|6476.9|6453.5|6479.7|6456.3|6482.7|6459.3|6476.9|6453.5|0
1662681600000|2022-09-09 00:00:00|6480|6456.6|6491.3|6467.9|6495|6471.6|6478.7|6455.3|0
1662685200000|2022-09-09 01:00:00|6491|6467.6|6569|6563|6577|6571|6446|6440|20124
1662688800000|2022-09-09 02:00:00|6568|6562|6604|6598|6614|6608|6561|6555|23038
1662692400000|2022-09-09 03:00:00|6605|6599|6625|6619|6626|6620|6583|6577|12171
1662696000000|2022-09-09 04:00:00|6632|6608.6|6644.4|6621|6645.6|6622.2|6631.6|6608.2|0
1662699600000|2022-09-09 05:00:00|6644|6620.6|6622|6616|6644|6631|6605|6599|11974
1662703200000|2022-09-09 06:00:00|6623|6617|6635|6629|6638|6632|6613|6607|8770
1662706800000|2022-09-09 07:00:00|6634|6628|6635|6629|6647|6641|6626|6620|17496
1662710400000|2022-09-09 08:00:00|6634|6628|6637.4|6614|6638.1|6629|6615|6603.1|12650
1662714000000|2022-09-09 09:00:00|6637.6|6614.2|6606|6600|6637.9|6620|6586|6580|3025
1662717600000|2022-09-09 10:00:00|6607|6601|6606.5|6600.5|6609|6603|6594.5|6588.5|999
1662721200000|2022-09-09 11:00:00|6606|6600|6595.5|6589.5|6606.5|6600.5|6592.5|6586.5|441
1662724800000|2022-09-09 12:00:00|6596|6590|6596|6590|6602.5|6596.5|6587.5|6581.5|633
1662728400000|2022-09-09 13:00:00|6596.5|6590.5|6617.5|6611.5|6623|6617|6573.5|6567.5|4213
1662732000000|2022-09-09 14:00:00|6616.5|6610.5|6604.5|6598.5|6626|6620|6595|6589|2809
1662735600000|2022-09-09 15:00:00|6604|6598|6602|6596|6607|6601|6593.5|6587.5|1724
1662739200000|2022-09-09 16:00:00|6601|6595|6592|6586|6601|6595|6585|6579|1422
1662742800000|2022-09-09 17:00:00|6591|6585|6594|6588|6598|6592|6588|6582|790
1662746400000|2022-09-09 18:00:00|6593|6587|6601.9|6578.5|6601.9|6590|6584|6578|691
1662750000000|2022-09-09 19:00:00|6602|6578.6|6602.7|6579.3|6608.4|6585|6597.4|6574|0
1662753600000|2022-09-09 20:00:00|6603|6579.6|6601.8|6578.4|6603|6579.6|6597.1|6573.7|0
1662757200000|2022-09-09 21:00:00|6597.6|6574.2|6597.6|6574.2|6597.6|6574.2|6597.6|6574.2|0
1662933600000|2022-09-11 22:00:00|6598.9|6575.5|6599.4|6576|6608.4|6585|6598.8|6575.4|0
1662937200000|2022-09-11 23:00:00|6598.3|6574.9|6596.1|6572.7|6601.9|6578.5|6595.6|6572.2|0
1662940800000|2022-09-12 00:00:00|6595.8|6572.4|6606.7|6583.3|6608.3|6584.9|6589.2|6565.8|0
1662944400000|2022-09-12 01:00:00|6607.1|6583.7|6609.1|6585.7|6610|6586.6|6599.9|6576.5|0
1662948000000|2022-09-12 02:00:00|6608.8|6585.4|6602.9|6579.5|6610|6586.6|6597.4|6574|0
1662951600000|2022-09-12 03:00:00|6602.7|6579.3|6599.5|6576.1|6603.1|6579.7|6596.1|6572.7|0
1662955200000|2022-09-12 04:00:00|6599.6|6576.2|6598.5|6575.1|6640.6|6617.2|6595.1|6571.7|0
1662958800000|2022-09-12 05:00:00|6598.2|6574.8|6607.9|6584.5|6607.9|6584.5|6597.9|6574.5|0
1662962400000|2022-09-12 06:00:00|6607.6|6584.2|6612.7|6589.3|6613.9|6590.5|6596.8|6573.4|0
1662966000000|2022-09-12 07:00:00|6612.9|6589.5|6606.9|6583.5|6612.9|6589.5|6591.9|6568.5|0
1662969600000|2022-09-12 08:00:00|6607.2|6583.8|6625.8|6602.4|6626.4|6603|6604|6580.6|0
1662973200000|2022-09-12 09:00:00|6626|6602.6|6613.8|6590.4|6628.3|6604.9|6613.7|6590.3|0
1662976800000|2022-09-12 10:00:00|6613.4|6590|6610.8|6587.4|6615.8|6592.4|6608.4|6585|0
1662980400000|2022-09-12 11:00:00|6610.5|6587.1|6618.2|6594.8|6619.7|6596.3|6606.7|6583.3|0
1662984000000|2022-09-12 12:00:00|6617.9|6594.5|6613|6589.6|6618.5|6595.1|6601.2|6577.8|0
1662987600000|2022-09-12 13:00:00|6612.8|6589.4|6686.2|6662.8|6686.9|6663.5|6608.2|6584.8|0
1662991200000|2022-09-12 14:00:00|6686.3|6662.9|6681.5|6658.1|6703.6|6680.2|6678.9|6655.5|0
1662994800000|2022-09-12 15:00:00|6681.7|6658.3|6685.9|6662.5|6706.3|6682.9|6668.6|6645.2|0
1662998400000|2022-09-12 16:00:00|6685.8|6662.4|6706|6682.6|6706.1|6682.7|6680.8|6657.4|0
1663002000000|2022-09-12 17:00:00|6706.1|6682.7|6709.1|6685.7|6711.6|6688.2|6695.6|6672.2|0
1663005600000|2022-09-12 18:00:00|6709|6685.6|6703.7|6680.3|6711|6687.6|6692.4|6669|0
1663009200000|2022-09-12 19:00:00|6703.8|6680.4|6708.5|6685.1|6708.5|6685.1|6694.9|6671.5|0
1663012800000|2022-09-12 20:00:00|6707|6683.6|6716.4|6693|6717.1|6693.7|6706.4|6683|0
1663016400000|2022-09-12 21:00:00|6674.7|6651.3|6717.6|6694.2|6717.8|6694.4|6674.5|6651.1|0
1663020000000|2022-09-12 22:00:00|6720|6696.6|6711.4|6688|6721|6697.6|6710.4|6687|0
1663023600000|2022-09-12 23:00:00|6710.9|6687.5|6707.6|6684.2|6714.2|6690.8|6707.2|6683.8|0
1663027200000|2022-09-13 00:00:00|6707.7|6684.3|6712.9|6689.5|6716.9|6693.5|6704.1|6680.7|0
1663030800000|2022-09-13 01:00:00|6712.6|6689.2|6672.2|6666.2|6714.9|6691.5|6612|6606|23182
1663034400000|2022-09-13 02:00:00|6673.2|6667.2|6681.2|6675.2|6681.2|6675.2|6643.2|6637.2|10117
1663038000000|2022-09-13 03:00:00|6680.2|6674.2|6676.2|6670.2|6696.2|6690.2|6666.2|6660.2|6368
1663041600000|2022-09-13 04:00:00|6684.6|6661.2|6684.5|6661.1|6684.9|6661.5|6678.8|6655.4|2
1663045200000|2022-09-13 05:00:00|6684.9|6661.5|6679.2|6673.2|6686.2|6680.2|6654.2|6648.2|8833
1663048800000|2022-09-13 06:00:00|6678.2|6672.2|6650.2|6644.2|6687.2|6681.2|6647.2|6641.2|9299
1663052400000|2022-09-13 07:00:00|6651.2|6645.2|6641.2|6635.2|6658.2|6652.2|6623.2|6617.2|12594
1663056000000|2022-09-13 08:00:00|6640.6|6634.6|6638.7|6615.3|6642.6|6636.6|6624.6|6611.8|8935
1663059600000|2022-09-13 09:00:00|6638.4|6615|6634.6|6628.6|6640.5|6628.6|6620.6|6610.5|929
1663063200000|2022-09-13 10:00:00|6633.6|6627.6|6627.6|6621.6|6634.1|6628.1|6622.1|6616.1|804
1663066800000|2022-09-13 11:00:00|6627.1|6621.1|6648.1|6642.1|6655.6|6649.6|6626.1|6620.1|2120
1663070400000|2022-09-13 12:00:00|6647.6|6641.6|6543.1|6537.1|6670.1|6664.1|6538.6|6532.6|8792
1663074000000|2022-09-13 13:00:00|6541.1|6535.1|6561.1|6555.1|6581.1|6575.1|6535.1|6529.1|7008
1663077600000|2022-09-13 14:00:00|6560.6|6554.6|6544.1|6538.1|6567.1|6561.1|6538.1|6532.1|3642
1663081200000|2022-09-13 15:00:00|6543.6|6537.6|6539.6|6533.6|6548.1|6542.1|6530.1|6524.1|1808
1663084800000|2022-09-13 16:00:00|6538.6|6532.6|6537.6|6531.6|6550.6|6544.6|6535.6|6529.6|1745
1663088400000|2022-09-13 17:00:00|6538.6|6532.6|6528.6|6522.6|6541.6|6535.6|6525.6|6519.6|1437
1663092000000|2022-09-13 18:00:00|6529.6|6523.6|6480.8|6457.4|6529.6|6523.6|6462.6|6456.6|3226
1663095600000|2022-09-13 19:00:00|6480.7|6457.3|6465.1|6441.7|6495.5|6472.1|6456.8|6433.4|0
1663099200000|2022-09-13 20:00:00|6466.1|6442.7|6474.2|6450.8|6476.8|6453.4|6465.1|6441.7|0
1663102800000|2022-09-13 21:00:00|6474.3|6450.9|6478.9|6455.5|6479.6|6456.2|6473.7|6450.3|0
1663106400000|2022-09-13 22:00:00|6477.7|6454.3|6482.1|6458.7|6485.1|6461.7|6470.6|6447.2|0
1663110000000|2022-09-13 23:00:00|6481.9|6458.5|6480.7|6457.3|6483.4|6460|6471.7|6448.3|0
1663113600000|2022-09-14 00:00:00|6480.4|6457|6471|6447.6|6481.4|6458|6463.3|6439.9|0
1663117200000|2022-09-14 01:00:00|6471.1|6447.7|6473.6|6467.6|6517.6|6511.6|6446.6|6440.6|26551
1663120800000|2022-09-14 02:00:00|6474.6|6468.6|6462|6456|6504.6|6498.6|6457.6|6451.6|13941
1663124400000|2022-09-14 03:00:00|6461|6455|6459|6453|6474|6468|6454|6448|7555
1663128000000|2022-09-14 04:00:00|6467.7|6444.3|6469.5|6446.1|6472.5|6449.1|6465.4|6442|1
1663131600000|2022-09-14 05:00:00|6469.8|6446.4|6462|6456|6487|6481|6444|6438|9827
1663135200000|2022-09-14 06:00:00|6461|6455|6474|6468|6497|6491|6458|6452|8172
1663138800000|2022-09-14 07:00:00|6475|6469|6479|6473|6492|6486|6467|6461|14987
1663142400000|2022-09-14 08:00:00|6478|6472|6485.2|6461.8|6488.3|6472|6462|6452.2|11938
1663146000000|2022-09-14 09:00:00|6485|6461.6|6467|6461|6486|6470|6462|6455.3|3819
1663149600000|2022-09-14 10:00:00|6465.5|6459.5|6467.5|6461.5|6477.5|6471.5|6461|6455|502
1663153200000|2022-09-14 11:00:00|6468|6462|6450|6444|6468|6462|6449.5|6443.5|669
1663156800000|2022-09-14 12:00:00|6450.5|6444.5|6467|6461|6473|6467|6449.5|6443.5|745
1663160400000|2022-09-14 13:00:00|6466.5|6460.5|6472.5|6466.5|6486.5|6480.5|6455|6449|4990
1663164000000|2022-09-14 14:00:00|6472|6466|6466|6460|6477.5|6471.5|6441|6435|3052
1663167600000|2022-09-14 15:00:00|6466.5|6460.5|6479|6473|6480.5|6474.5|6455.5|6449.5|2551
1663171200000|2022-09-14 16:00:00|6480|6474|6478|6472|6481|6475|6466|6460|1286
1663174800000|2022-09-14 17:00:00|6479|6473|6466|6460|6484|6478|6462|6456|1290
1663178400000|2022-09-14 18:00:00|6467|6461|6474.7|6451.3|6474.8|6465|6460|6451.3|1216
1663182000000|2022-09-14 19:00:00|6474.8|6451.4|6493.9|6470.5|6499.1|6475.7|6457|6433.6|0
1663185600000|2022-09-14 20:00:00|6494.5|6471.1|6510.8|6487.4|6512.8|6489.4|6492.9|6469.5|0
1663189200000|2022-09-14 21:00:00|6510.9|6487.5|6512.1|6488.7|6512.8|6489.4|6510.6|6487.2|0
1663192800000|2022-09-14 22:00:00|6509.4|6486|6512.3|6488.9|6515.5|6492.1|6506|6482.6|0
1663196400000|2022-09-14 23:00:00|6512.2|6488.8|6503|6479.6|6512.5|6489.1|6499.7|6476.3|0
1663200000000|2022-09-15 00:00:00|6502.7|6479.3|6502.1|6478.7|6503.3|6479.9|6496.2|6472.8|0
1663203600000|2022-09-15 01:00:00|6501.9|6478.5|6517|6511|6518|6512|6455|6449|13919
1663207200000|2022-09-15 02:00:00|6516|6510|6497|6491|6530|6524|6482|6476|10602
1663210800000|2022-09-15 03:00:00|6496|6490|6507|6501|6519|6513|6485|6479|5874
1663214400000|2022-09-15 04:00:00|6514.7|6491.3|6516.1|6492.7|6518|6494.6|6512.8|6489.4|0
1663218000000|2022-09-15 05:00:00|6515.8|6492.4|6486|6480|6515.8|6506|6471|6465|6538
1663221600000|2022-09-15 06:00:00|6485|6479|6503|6497|6506|6500|6480|6474|7434
1663225200000|2022-09-15 07:00:00|6502|6496|6513|6507|6523|6517|6502|6496|9101
1663228800000|2022-09-15 08:00:00|6511.5|6505.5|6498.3|6474.9|6514.5|6508.5|6485.5|6469.3|9759
1663232400000|2022-09-15 09:00:00|6498.4|6475|6484.5|6478.5|6500.9|6486.5|6483.5|6470.5|616
1663236000000|2022-09-15 10:00:00|6485|6479|6470.5|6464.5|6489|6483|6464|6458|1223
1663239600000|2022-09-15 11:00:00|6471|6465|6467|6461|6476|6470|6465.5|6459.5|802
1663243200000|2022-09-15 12:00:00|6466|6460|6478|6472|6484.5|6478.5|6456.5|6450.5|968
1663246800000|2022-09-15 13:00:00|6477.5|6471.5|6498.5|6492.5|6501|6495|6450.5|6444.5|3507
1663250400000|2022-09-15 14:00:00|6498|6492|6466|6460|6511|6505|6461.5|6455.5|3711
1663254000000|2022-09-15 15:00:00|6466.5|6460.5|6473.5|6467.5|6486|6480|6457|6451|3423
1663257600000|2022-09-15 16:00:00|6472.5|6466.5|6474.5|6468.5|6477.5|6471.5|6463.5|6457.5|1076
1663261200000|2022-09-15 17:00:00|6475.5|6469.5|6476.5|6470.5|6494.5|6488.5|6473.5|6467.5|1089
1663264800000|2022-09-15 18:00:00|6475.5|6469.5|6468.7|6445.3|6475.5|6469.5|6456.5|6445.3|997
1663268400000|2022-09-15 19:00:00|6468.6|6445.2|6451.1|6427.7|6469.2|6445.8|6431.1|6407.7|0
1663272000000|2022-09-15 20:00:00|6451.4|6428|6479.8|6456.4|6479.8|6456.4|6434.7|6411.3|0
1663275600000|2022-09-15 21:00:00|6479.6|6456.2|6472.1|6448.7|6479.8|6456.4|6471.4|6448|0
1663279200000|2022-09-15 22:00:00|6471.6|6448.2|6450.5|6427.1|6471.6|6448.2|6444.4|6421|0
1663282800000|2022-09-15 23:00:00|6450.2|6426.8|6443.6|6420.2|6450.7|6427.3|6440|6416.6|0
1663286400000|2022-09-16 00:00:00|6444.2|6420.8|6445.7|6422.3|6452.8|6429.4|6443.6|6420.2|0
1663290000000|2022-09-16 01:00:00|6446.3|6422.9|6403.5|6397.5|6470.5|6464.5|6392.5|6386.5|17984
1663293600000|2022-09-16 02:00:00|6401.5|6395.5|6455.8|6449.8|6466.5|6460.5|6401.5|6395.5|11281
1663297200000|2022-09-16 03:00:00|6454.8|6448.8|6471.8|6465.8|6493.8|6487.8|6451.8|6445.8|8730
1663300800000|2022-09-16 04:00:00|6480.5|6457.1|6481.3|6457.9|6482.2|6458.8|6478.1|6454.7|12
1663304400000|2022-09-16 05:00:00|6482.3|6458.9|6453.8|6447.8|6482.3|6471.8|6439.8|6433.8|8791
1663308000000|2022-09-16 06:00:00|6454.8|6448.8|6434.8|6428.8|6454.8|6448.8|6426.8|6420.8|6931
1663311600000|2022-09-16 07:00:00|6435.8|6429.8|6435.8|6429.8|6440.8|6434.8|6421.8|6415.8|12112
1663315200000|2022-09-16 08:00:00|6434.8|6428.8|6413.8|6390.4|6435.8|6429.8|6392.8|6385.5|24891
1663318800000|2022-09-16 09:00:00|6413.7|6390.3|6419.8|6413.8|6427.8|6421.8|6404.8|6389.7|1965
1663322400000|2022-09-16 10:00:00|6420.3|6414.3|6429.3|6423.3|6433.3|6427.3|6420.3|6414.3|1109
1663326000000|2022-09-16 11:00:00|6428.8|6422.8|6428.8|6422.8|6431.8|6425.8|6421.3|6415.3|677
1663329600000|2022-09-16 12:00:00|6429.3|6423.3|6410.3|6404.3|6429.3|6423.3|6409.3|6403.3|692
1663333200000|2022-09-16 13:00:00|6409.8|6403.8|6386.8|6380.8|6422.8|6416.8|6384.3|6378.3|5591
1663336800000|2022-09-16 14:00:00|6387.8|6381.8|6401.3|6395.3|6427.8|6421.8|6387.8|6381.8|3852
1663340400000|2022-09-16 15:00:00|6401.8|6395.8|6398.8|6392.8|6410.3|6404.3|6384.3|6378.3|2703
1663344000000|2022-09-16 16:00:00|6399.8|6393.8|6388.8|6382.8|6401.8|6395.8|6379.8|6373.8|1923
1663347600000|2022-09-16 17:00:00|6387.8|6381.8|6377.8|6371.8|6387.8|6381.8|6369.8|6363.8|1577
1663351200000|2022-09-16 18:00:00|6378.8|6372.8|6396.8|6373.4|6396.8|6384.8|6375.8|6369.8|1309
1663354800000|2022-09-16 19:00:00|6396.7|6373.3|6403|6379.6|6411.9|6388.5|6387.6|6364.2|0
1663358400000|2022-09-16 20:00:00|6403.6|6380.2|6420.3|6396.9|6422.2|6398.8|6401.6|6378.2|0
1663362000000|2022-09-16 21:00:00|6420.7|6397.3|6420.7|6397.3|6420.7|6397.3|6420.7|6397.3|0
1663538400000|2022-09-18 22:00:00|6399.7|6376.3|6400|6376.6|6401.8|6378.4|6388.1|6364.7|0
1663542000000|2022-09-18 23:00:00|6399.9|6376.5|6400.4|6377|6405.4|6382|6397.6|6374.2|0
1663545600000|2022-09-19 00:00:00|6400.1|6376.7|6409.9|6386.5|6411.1|6387.7|6399.3|6375.9|0
1663549200000|2022-09-19 01:00:00|6409.8|6386.4|6370.8|6364.8|6419.8|6413.8|6325.8|6319.8|18283
1663552800000|2022-09-19 02:00:00|6369.8|6363.8|6363.8|6357.8|6372.8|6366.8|6323.8|6317.8|10999
1663556400000|2022-09-19 03:00:00|6362.8|6356.8|6344.8|6338.8|6365.8|6359.8|6339.8|6333.8|4222
1663560000000|2022-09-19 04:00:00|6355.5|6332.1|6356.9|6333.5|6357.6|6334.2|6351.9|6328.5|0
1663563600000|2022-09-19 05:00:00|6356.5|6333.1|6325.8|6319.8|6356.5|6348.8|6317.8|6311.8|6241
1663567200000|2022-09-19 06:00:00|6324.8|6318.8|6345.8|6339.8|6347.8|6341.8|6312.8|6306.8|8077
1663570800000|2022-09-19 07:00:00|6343.8|6337.8|6335.8|6329.8|6358.8|6352.8|6331.8|6325.8|10528
1663574400000|2022-09-19 08:00:00|6329.5|6323.5|6340.7|6317.3|6357.2|6342.5|6316.5|6310.5|15607
1663578000000|2022-09-19 09:00:00|6340.8|6317.4|6336.5|6330.5|6347.4|6339.5|6324.5|6317|1038
1663581600000|2022-09-19 10:00:00|6336|6330|6340|6334|6342.5|6336.5|6321.5|6315.5|1811
1663585200000|2022-09-19 11:00:00|6340.5|6334.5|6344.5|6338.5|6356|6350|6340|6334|1216
1663588800000|2022-09-19 12:00:00|6345|6339|6348|6342|6357|6351|6341.5|6335.5|1096
1663592400000|2022-09-19 13:00:00|6348.5|6342.5|6365|6359|6379|6373|6339|6333|3330
1663596000000|2022-09-19 14:00:00|6365.5|6359.5|6376.5|6370.5|6379|6373|6351|6345|2797
1663599600000|2022-09-19 15:00:00|6376|6370|6371.5|6365.5|6388|6382|6362|6356|2300
1663603200000|2022-09-19 16:00:00|6372.5|6366.5|6385.5|6379.5|6387.5|6381.5|6368.5|6362.5|979
1663606800000|2022-09-19 17:00:00|6386.5|6380.5|6384.5|6378.5|6389.5|6383.5|6379.5|6373.5|840
1663610400000|2022-09-19 18:00:00|6385.5|6379.5|6402.6|6379.2|6402.6|6387.5|6376.5|6370.5|1572
1663614000000|2022-09-19 19:00:00|6402.7|6379.3|6420.8|6397.4|6422.4|6399|6402.6|6379.2|0
1663617600000|2022-09-19 20:00:00|6421.1|6397.7|6436.4|6413|6438.5|6415.1|6419.3|6395.9|0
1663621200000|2022-09-19 21:00:00|6436.3|6412.9|6437.5|6414.1|6437.8|6414.4|6435.6|6412.2|0
1663624800000|2022-09-19 22:00:00|6436.4|6413|6438.2|6414.8|6443.2|6419.8|6434.2|6410.8|0
1663628400000|2022-09-19 23:00:00|6438.3|6414.9|6446.9|6423.5|6446.9|6423.5|6436.9|6413.5|0
1663632000000|2022-09-20 00:00:00|6446.4|6423|6427.4|6404|6450.9|6427.5|6426.4|6403|0
1663635600000|2022-09-20 01:00:00|6427.1|6403.7|6411.5|6405.5|6427.5|6421.5|6377.5|6371.5|16062
1663639200000|2022-09-20 02:00:00|6410.5|6404.5|6424.5|6418.5|6439.5|6433.5|6396.5|6390.5|10246
1663642800000|2022-09-20 03:00:00|6425.5|6419.5|6433|6427|6451|6445|6415.5|6409.5|8854
1663646400000|2022-09-20 04:00:00|6443|6419.6|6442|6418.6|6444.5|6421.1|6441.7|6418.3|0
1663650000000|2022-09-20 05:00:00|6442.9|6419.5|6414|6408|6442.9|6434|6401|6395|7143
1663653600000|2022-09-20 06:00:00|6413|6407|6408|6402|6415|6409|6398|6392|5352
1663657200000|2022-09-20 07:00:00|6407|6401|6415|6409|6430|6424|6402|6396|11071
1663660800000|2022-09-20 08:00:00|6413.6|6407.6|6410.4|6387|6420.3|6409.6|6396.6|6385.7|11064
1663664400000|2022-09-20 09:00:00|6410.1|6386.7|6389.6|6383.6|6411.6|6394.6|6384.6|6378.6|821
1663668000000|2022-09-20 10:00:00|6388.6|6382.6|6386.1|6380.1|6390.1|6384.1|6379.1|6373.1|840
1663671600000|2022-09-20 11:00:00|6385.6|6379.6|6387.6|6381.6|6393.1|6387.1|6381.1|6375.1|686
1663675200000|2022-09-20 12:00:00|6388.1|6382.1|6378.1|6372.1|6390.1|6384.1|6372.1|6366.1|891
1663678800000|2022-09-20 13:00:00|6377.1|6371.1|6380.1|6374.1|6393.1|6387.1|6369.1|6363.1|2846
1663682400000|2022-09-20 14:00:00|6379.6|6373.6|6392.1|6386.1|6399.1|6393.1|6374.1|6368.1|2970
1663686000000|2022-09-20 15:00:00|6391.6|6385.6|6390.6|6384.6|6401.1|6395.1|6383.1|6377.1|2419
1663689600000|2022-09-20 16:00:00|6391.6|6385.6|6379.6|6373.6|6394.6|6388.6|6375.6|6369.6|1358
1663693200000|2022-09-20 17:00:00|6378.6|6372.6|6344.6|6338.6|6380.6|6374.6|6342.6|6336.6|1705
1663696800000|2022-09-20 18:00:00|6345.6|6339.6|6362.7|6339.3|6362.7|6351.6|6336.6|6330.6|1736
1663700400000|2022-09-20 19:00:00|6362.6|6339.2|6369.2|6345.8|6385.3|6361.9|6358.6|6335.2|0
1663704000000|2022-09-20 20:00:00|6369.5|6346.1|6377.7|6354.3|6380.9|6357.5|6369.5|6346.1|0
1663707600000|2022-09-20 21:00:00|6377.6|6354.2|6376|6352.6|6377.7|6354.3|6375.4|6352|0
1663711200000|2022-09-20 22:00:00|6376.3|6352.9|6373.6|6350.2|6376.7|6353.3|6368.3|6344.9|0
1663714800000|2022-09-20 23:00:00|6373.9|6350.5|6371.7|6348.3|6374.9|6351.5|6365.4|6342|0
1663718400000|2022-09-21 00:00:00|6371.4|6348|6374.7|6351.3|6378.5|6355.1|6368.9|6345.5|0
1663722000000|2022-09-21 01:00:00|6374.5|6351.1|6302.6|6296.6|6375|6354.6|6293.6|6287.6|14724
1663725600000|2022-09-21 02:00:00|6300.6|6294.6|6303.6|6297.6|6319.6|6313.6|6271.6|6265.6|13782
1663729200000|2022-09-21 03:00:00|6304.6|6298.6|6290.6|6284.6|6306.6|6300.6|6270.6|6264.6|7564
1663732800000|2022-09-21 04:00:00|6297.3|6273.9|6290.4|6267|6297.6|6274.2|6288.3|6264.9|1
1663736400000|2022-09-21 05:00:00|6295.7|6272.3|6298.9|6292.9|6339.9|6333.9|6272.9|6266.9|11974
1663740000000|2022-09-21 06:00:00|6299.9|6293.9|6283.9|6277.9|6321.9|6315.9|6281.9|6275.9|10400
1663743600000|2022-09-21 07:00:00|6282.9|6276.9|6269.9|6263.9|6292.9|6286.9|6266.9|6260.9|11769
1663747200000|2022-09-21 08:00:00|6271.9|6265.9|6282.9|6259.5|6286.1|6271.9|6260.9|6254.9|11144
1663750800000|2022-09-21 09:00:00|6282.7|6259.3|6286.9|6280.9|6287.9|6281.9|6272.9|6256|946
1663754400000|2022-09-21 10:00:00|6287.4|6281.4|6282.9|6276.9|6291.4|6285.4|6271.9|6265.9|1047
1663758000000|2022-09-21 11:00:00|6283.4|6277.4|6278.9|6272.9|6286.4|6280.4|6278.4|6272.4|765
1663761600000|2022-09-21 12:00:00|6279.4|6273.4|6280.9|6274.9|6285.4|6279.4|6270.4|6264.4|1168
1663765200000|2022-09-21 13:00:00|6281.4|6275.4|6246.9|6240.9|6287.9|6281.9|6241.4|6235.4|3963
1663768800000|2022-09-21 14:00:00|6246.4|6240.4|6243.9|6237.9|6259.4|6253.4|6236.4|6230.4|3537
1663772400000|2022-09-21 15:00:00|6244.4|6238.4|6256.9|6250.9|6266.4|6260.4|6242.4|6236.4|2095
1663776000000|2022-09-21 16:00:00|6255.9|6249.9|6235.9|6229.9|6255.9|6249.9|6232.9|6226.9|1321
1663779600000|2022-09-21 17:00:00|6234.9|6228.9|6248.9|6242.9|6269.9|6263.9|6229.9|6223.9|1588
1663783200000|2022-09-21 18:00:00|6244.9|6238.9|6284.2|6260.8|6285.9|6279.9|6192.9|6186.9|6766
1663786800000|2022-09-21 19:00:00|6284.3|6260.9|6182|6158.6|6286.3|6262.9|6182|6158.6|1
1663790400000|2022-09-21 20:00:00|6182.1|6158.7|6181.5|6158.1|6187.5|6164.1|6167.6|6144.2|0
1663794000000|2022-09-21 21:00:00|6181.6|6158.2|6176.1|6152.7|6182.3|6158.9|6176.1|6152.7|0
1663797600000|2022-09-21 22:00:00|6173.9|6150.5|6152.8|6129.4|6181|6157.6|6150.2|6126.8|0
1663801200000|2022-09-21 23:00:00|6152.5|6129.1|6150.1|6126.7|6155.9|6132.5|6147.8|6124.4|0
1663804800000|2022-09-22 00:00:00|6149.8|6126.4|6155|6131.6|6161.5|6138.1|6144.8|6121.4|0
1663808400000|2022-09-22 01:00:00|6155.3|6131.9|6187.9|6181.9|6188.9|6182.9|6115.9|6109.9|26517
1663812000000|2022-09-22 02:00:00|6186.9|6180.9|6197.9|6191.9|6203.9|6197.9|6148.9|6142.9|17774
1663815600000|2022-09-22 03:00:00|6198.9|6192.9|6169.9|6163.9|6199.9|6193.9|6166.9|6160.9|8091
1663819200000|2022-09-22 04:00:00|6178.4|6155|6181.5|6158.1|6185.6|6162.2|6177.7|6154.3|0
1663822800000|2022-09-22 05:00:00|6181.1|6157.7|6167.9|6161.9|6186.9|6180.9|6157.9|6151.9|11333
1663826400000|2022-09-22 06:00:00|6168.9|6162.9|6167.9|6161.9|6192.9|6186.9|6161.9|6155.9|9060
1663830000000|2022-09-22 07:00:00|6166.9|6160.9|6190.9|6184.9|6200.9|6194.9|6160.9|6154.9|12898
1663833600000|2022-09-22 08:00:00|6191.9|6185.9|6219.7|6196.3|6234.1|6210.7|6187.9|6181.9|10515
1663837200000|2022-09-22 09:00:00|6219.6|6196.2|6198.9|6192.9|6221|6206.9|6188.9|6181.4|1766
1663840800000|2022-09-22 10:00:00|6198.4|6192.4|6201.9|6195.9|6203.9|6197.9|6191.4|6185.4|586
1663844400000|2022-09-22 11:00:00|6201.4|6195.4|6206.9|6200.9|6214.4|6208.4|6188.9|6182.9|2013
1663848000000|2022-09-22 12:00:00|6207.4|6201.4|6216.9|6210.9|6222.4|6216.4|6197.9|6191.9|1805
1663851600000|2022-09-22 13:00:00|6216.4|6210.4|6197.9|6191.9|6232.4|6226.4|6189.4|6183.4|4155
1663855200000|2022-09-22 14:00:00|6196.9|6190.9|6186.9|6180.9|6206.4|6200.4|6184.9|6178.9|3241
1663858800000|2022-09-22 15:00:00|6186.4|6180.4|6182.9|6176.9|6196.4|6190.4|6172.4|6166.4|2679
1663862400000|2022-09-22 16:00:00|6183.9|6177.9|6180.9|6174.9|6189.9|6183.9|6174.9|6168.9|1145
1663866000000|2022-09-22 17:00:00|6178.9|6172.9|6181.9|6175.9|6186.9|6180.9|6172.9|6166.9|732
1663869600000|2022-09-22 18:00:00|6180.9|6174.9|6191.1|6167.7|6191.1|6181.9|6168.9|6162.9|1078
1663873200000|2022-09-22 19:00:00|6191.2|6167.8|6174.1|6150.7|6210.8|6187.4|6172.6|6149.2|0
1663876800000|2022-09-22 20:00:00|6173.5|6150.1|6177.9|6154.5|6182.7|6159.3|6169|6145.6|0
1663880400000|2022-09-22 21:00:00|6178|6154.6|6180.3|6156.9|6180.7|6157.3|6176.5|6153.1|0
1663884000000|2022-09-22 22:00:00|6180.2|6156.8|6179.1|6155.7|6184.3|6160.9|6174.5|6151.1|0
1663887600000|2022-09-22 23:00:00|6179.2|6155.8|6184.1|6160.7|6185.1|6161.7|6177.4|6154|0
1663891200000|2022-09-23 00:00:00|6184.2|6160.8|6179.8|6156.4|6195|6171.6|6179.8|6156.4|0
1663894800000|2022-09-23 01:00:00|6180.1|6156.7|6211.9|6205.9|6219.9|6213.9|6152.9|6146.9|14762
1663898400000|2022-09-23 02:00:00|6210.9|6204.9|6147.9|6141.9|6211.9|6205.9|6147.9|6141.9|11334
1663902000000|2022-09-23 03:00:00|6148.9|6142.9|6136.9|6130.9|6161.9|6155.9|6124.9|6118.9|9218
1663905600000|2022-09-23 04:00:00|6146.3|6122.9|6136.3|6112.9|6147.5|6124.1|6133.7|6110.3|0
1663909200000|2022-09-23 05:00:00|6136.9|6113.5|6147.9|6141.9|6183.9|6177.9|6127.9|6113.3|15184
1663912800000|2022-09-23 06:00:00|6146.9|6140.9|6153.9|6147.9|6168.9|6162.9|6141.9|6135.9|11582
1663916400000|2022-09-23 07:00:00|6155.9|6149.9|6124.9|6118.9|6155.9|6149.9|6119.9|6113.9|16847
1663920000000|2022-09-23 08:00:00|6123.9|6117.9|6114.8|6091.4|6128.9|6122.9|6099.9|6091.1|13878
1663923600000|2022-09-23 09:00:00|6114.5|6091.1|6113.9|6107.9|6116.4|6108.9|6094.9|6087.2|2750
1663927200000|2022-09-23 10:00:00|6113.4|6107.4|6083.4|6077.4|6114.4|6108.4|6083.4|6077.4|1600
1663930800000|2022-09-23 11:00:00|6083.9|6077.9|6092.4|6086.4|6094.4|6088.4|6081.4|6075.4|1443
1663934400000|2022-09-23 12:00:00|6092.9|6086.9|6080.9|6074.9|6098.4|6092.4|6079.4|6073.4|953
1663938000000|2022-09-23 13:00:00|6080.4|6074.4|6072.4|6066.4|6107.4|6101.4|6068.4|6062.4|4191
1663941600000|2022-09-23 14:00:00|6071.9|6065.9|6086.4|6080.4|6100.4|6094.4|6060.4|6054.4|4730
1663945200000|2022-09-23 15:00:00|6086.9|6080.9|6099.9|6093.9|6112.4|6106.4|6082.4|6076.4|2890
1663948800000|2022-09-23 16:00:00|6100.9|6094.9|6088.9|6082.9|6103.9|6097.9|6072.9|6066.9|2056
1663952400000|2022-09-23 17:00:00|6087.9|6081.9|6072.9|6066.9|6094.9|6088.9|6071.9|6065.9|1201
1663956000000|2022-09-23 18:00:00|6071.9|6065.9|6073|6049.6|6080.9|6074.9|6058.9|6049.6|1614
1663959600000|2022-09-23 19:00:00|6072.7|6049.3|6123.1|6099.7|6126.5|6103.1|6072.7|6049.3|0
1663963200000|2022-09-23 20:00:00|6122.8|6099.4|6126.6|6103.2|6129.4|6106|6116.2|6092.8|0
1664143200000|2022-09-25 22:00:00|6100.4|6077|6097.8|6074.4|6110.7|6087.3|6087.7|6064.3|0
1664146800000|2022-09-25 23:00:00|6098.1|6074.7|6092.4|6069|6102.7|6079.3|6085.1|6061.7|0
1664150400000|2022-09-26 00:00:00|6091.8|6068.4|6070.9|6047.5|6103.3|6079.9|6069.1|6045.7|0
1664154000000|2022-09-26 01:00:00|6070.8|6047.4|6161.9|6155.9|6171.9|6165.9|6050.9|6041.3|27456
1664157600000|2022-09-26 02:00:00|6162.9|6156.9|6180.9|6174.9|6218.9|6212.9|6154.9|6148.9|51517
1664161200000|2022-09-26 03:00:00|6179.9|6173.9|6189.9|6183.9|6193.9|6187.9|6157.9|6151.9|34270
1664164800000|2022-09-26 04:00:00|6198.6|6175.2|6187.3|6163.9|6201.2|6177.8|6185.4|6162|1
1664168400000|2022-09-26 05:00:00|6187|6163.6|6140.9|6134.9|6187|6178.9|6132.9|6126.9|25190
1664172000000|2022-09-26 06:00:00|6141.9|6135.9|6112.9|6106.9|6150.9|6144.9|6090.9|6084.9|28863
1664175600000|2022-09-26 07:00:00|6113.9|6107.9|6144.9|6138.9|6169.9|6163.9|6112.9|6106.9|25897
1664179200000|2022-09-26 08:00:00|6145.9|6139.9|6149.2|6125.8|6158.8|6146.9|6128.9|6122.8|55547
1664182800000|2022-09-26 09:00:00|6149.3|6125.9|6120.9|6114.9|6152.9|6137.9|6117.9|6111.9|2089
1664186400000|2022-09-26 10:00:00|6121.9|6115.9|6122.9|6116.9|6130.4|6124.4|6116.4|6110.4|1564
1664190000000|2022-09-26 11:00:00|6123.4|6117.4|6130.9|6124.9|6132.4|6126.4|6116.4|6110.4|1373
1664193600000|2022-09-26 12:00:00|6131.4|6125.4|6147.4|6141.4|6151.9|6145.9|6121.4|6115.4|1856
1664197200000|2022-09-26 13:00:00|6146.9|6140.9|6163.9|6157.9|6169.4|6163.4|6138.9|6132.9|4374
1664200800000|2022-09-26 14:00:00|6164.4|6158.4|6177.9|6171.9|6186.4|6180.4|6157.4|6151.4|6446
1664204400000|2022-09-26 15:00:00|6177.4|6171.4|6150.9|6144.9|6182.9|6176.9|6141.4|6135.4|4914
1664208000000|2022-09-26 16:00:00|6149.9|6143.9|6137.9|6131.9|6150.9|6144.9|6123.9|6117.9|1947
1664211600000|2022-09-26 17:00:00|6136.9|6130.9|6114.9|6108.9|6138.9|6132.9|6112.9|6106.9|4636
1664215200000|2022-09-26 18:00:00|6113.9|6107.9|6150|6126.6|6150|6136.9|6113.9|6107.9|1373
1664218800000|2022-09-26 19:00:00|6150.1|6126.7|6135|6111.6|6162.3|6138.9|6130.7|6107.3|0
1664222400000|2022-09-26 20:00:00|6135.4|6112|6129.8|6106.4|6140.6|6117.2|6122.6|6099.2|0
1664226000000|2022-09-26 21:00:00|6130.3|6106.9|6128.9|6105.5|6130.6|6107.2|6128.1|6104.7|0
1664229600000|2022-09-26 22:00:00|6130.5|6107.1|6136.6|6113.2|6137.5|6114.1|6125.1|6101.7|0
1664233200000|2022-09-26 23:00:00|6136.5|6113.1|6145.8|6122.4|6149.2|6125.8|6136.5|6113.1|0
1664236800000|2022-09-27 00:00:00|6146.1|6122.7|6161.2|6137.8|6168.8|6145.4|6145.2|6121.8|0
1664240400000|2022-09-27 01:00:00|6160.9|6137.5|6114.9|6108.9|6166.6|6146.9|6083.9|6077.9|25852
1664244000000|2022-09-27 02:00:00|6115.9|6109.9|6069.9|6063.9|6132.9|6126.9|6060.9|6054.9|28415
1664247600000|2022-09-27 03:00:00|6070.9|6064.9|6060.4|6054.4|6087.9|6081.9|6055.9|6049.9|28408
1664251200000|2022-09-27 04:00:00|6070.8|6047.4|6069.8|6046.4|6074.7|6051.3|6069.2|6045.8|0
1664254800000|2022-09-27 05:00:00|6070.4|6047|6102.4|6096.4|6105.4|6099.4|6058.4|6046.8|26747
1664258400000|2022-09-27 06:00:00|6101.4|6095.4|6135.4|6129.4|6154.4|6148.4|6095.4|6089.4|20837
1664262000000|2022-09-27 07:00:00|6136.4|6130.4|6157.4|6151.4|6162.4|6156.4|6121.4|6115.4|24514
1664265600000|2022-09-27 08:00:00|6156.4|6150.4|6144.4|6121|6161.4|6155.4|6141.4|6119.9|64355
1664269200000|2022-09-27 09:00:00|6144|6120.6|6125.4|6119.4|6145.1|6133.4|6121.4|6103.4|4360
1664272800000|2022-09-27 10:00:00|6125.9|6119.9|6135.4|6129.4|6146.9|6140.9|6125.9|6119.9|2025
1664276400000|2022-09-27 11:00:00|6135.9|6129.9|6139.4|6133.4|6143.9|6137.9|6130.4|6124.4|2474
1664280000000|2022-09-27 12:00:00|6138.9|6132.9|6132.9|6126.9|6144.9|6138.9|6132.4|6126.4|906
1664283600000|2022-09-27 13:00:00|6131.9|6125.9|6140.9|6134.9|6176.4|6170.4|6123.9|6117.9|4381
1664287200000|2022-09-27 14:00:00|6142.4|6136.4|6128.4|6122.4|6144.4|6138.4|6114.9|6108.9|2897
1664290800000|2022-09-27 15:00:00|6128.9|6122.9|6077.4|6071.4|6131.9|6125.9|6075.9|6069.9|2458
1664294400000|2022-09-27 16:00:00|6078.4|6072.4|6054.4|6048.4|6080.4|6074.4|6039.4|6033.4|3358
1664298000000|2022-09-27 17:00:00|6053.4|6047.4|6055.4|6049.4|6056.4|6050.4|6034.4|6028.4|2335
1664301600000|2022-09-27 18:00:00|6054.4|6048.4|6075.5|6052.1|6075.5|6067.4|6047.4|6041.4|1998
1664305200000|2022-09-27 19:00:00|6075.6|6052.2|6066.4|6043|6075.7|6052.3|6054.5|6031.1|0
1664308800000|2022-09-27 20:00:00|6066.1|6042.7|6071.6|6048.2|6072.8|6049.4|6054.4|6031|0
1664312400000|2022-09-27 21:00:00|6071.5|6048.1|6074.5|6051.1|6074.5|6051.1|6069.9|6046.5|0
1664316000000|2022-09-27 22:00:00|6074.9|6051.5|6079.5|6056.1|6079.8|6056.4|6066.8|6043.4|0
1664319600000|2022-09-27 23:00:00|6079.3|6055.9|6076.5|6053.1|6088.3|6064.9|6073.3|6049.9|0
1664323200000|2022-09-28 00:00:00|6077.7|6054.3|6085.7|6062.3|6093|6069.6|6069.7|6046.3|0
1664326800000|2022-09-28 01:00:00|6085.5|6062.1|6040.4|6034.4|6096.9|6083.4|6027.4|6021.4|32503
1664330400000|2022-09-28 02:00:00|6041.4|6035.4|6019|6013|6047.4|6041.4|5992.4|5986.4|35680
1664334000000|2022-09-28 03:00:00|6018|6012|6028|6022|6051|6045|6018|6012|13331
1664337600000|2022-09-28 04:00:00|6039.8|6016.4|6038.8|6015.4|6050.7|6027.3|6032.3|6008.9|0
1664341200000|2022-09-28 05:00:00|6039.3|6015.9|6025|6019|6039.3|6033|5995|5989|55543
1664344800000|2022-09-28 06:00:00|6027|6021|5981|5975|6040|6034|5979|5973|31044
1664348400000|2022-09-28 07:00:00|5982|5976|5960|5954|5996|5990|5941|5935|28298
1664352000000|2022-09-28 08:00:00|5961|5955|5970.6|5947.2|5976.6|5964|5945|5935.3|31164
1664355600000|2022-09-28 09:00:00|5969.7|5946.3|5947|5941|5973|5949.6|5934|5921.3|5074
1664359200000|2022-09-28 10:00:00|5946.5|5940.5|5976.5|5970.5|5985.5|5979.5|5933|5927|3358
1664362800000|2022-09-28 11:00:00|5977|5971|5969.5|5963.5|5980|5974|5959|5953|1384
1664366400000|2022-09-28 12:00:00|5969|5963|5984.5|5978.5|5992.5|5986.5|5967.5|5961.5|1533
1664370000000|2022-09-28 13:00:00|5983.5|5977.5|6016.5|6010.5|6035|6029|5980.5|5974.5|5244
1664373600000|2022-09-28 14:00:00|6015.5|6009.5|6047|6041|6065.5|6059.5|6014.5|6008.5|6229
1664377200000|2022-09-28 15:00:00|6047.5|6041.5|6068|6062|6069|6063|6036.5|6030.5|2999
1664380800000|2022-09-28 16:00:00|6067|6061|6070|6064|6082|6076|6064|6058|3181
1664384400000|2022-09-28 17:00:00|6071|6065|6070|6064|6083|6077|6065|6059|1421
1664388000000|2022-09-28 18:00:00|6071|6065|6108.3|6084.9|6108.3|6096|6070|6064|1750
1664391600000|2022-09-28 19:00:00|6108.4|6085|6120.3|6096.9|6137.2|6113.8|6107.2|6083.8|0
1664395200000|2022-09-28 20:00:00|6120.6|6097.2|6114.5|6091.1|6125.7|6102.3|6113.6|6090.2|0
1664398800000|2022-09-28 21:00:00|6114.6|6091.2|6120.1|6096.7|6122.2|6098.8|6114.2|6090.8|0
1664402400000|2022-09-28 22:00:00|6119.2|6095.8|6113.7|6090.3|6126.2|6102.8|6110.1|6086.7|0
1664406000000|2022-09-28 23:00:00|6114|6090.6|6115.4|6092|6117.3|6093.9|6112.1|6088.7|0
1664409600000|2022-09-29 00:00:00|6116|6092.6|6118.6|6095.2|6126|6102.6|6112.8|6089.4|0
1664413200000|2022-09-29 01:00:00|6118.5|6095.1|6048|6042|6120.5|6097.1|6044|6038|27739
1664416800000|2022-09-29 02:00:00|6049|6043|6016|6010|6061|6055|6013|6007|13908
1664420400000|2022-09-29 03:00:00|6015|6009|6015|6009|6019|6013|5996|5990|9767
1664424000000|2022-09-29 04:00:00|6024.4|6001|6029.8|6006.4|6032.5|6009.1|6022.8|5999.4|0
1664427600000|2022-09-29 05:00:00|6029.2|6005.8|5939|5933|6029.3|6018|5923|5917|15436
1664431200000|2022-09-29 06:00:00|5938|5932|5891|5885|5941|5935|5853|5847|23553
1664434800000|2022-09-29 07:00:00|5892|5886|5887|5881|5901|5895|5864|5858|18219
1664438400000|2022-09-29 08:00:00|5886|5880|5914.8|5891.4|5923.4|5905|5877|5871|16054
1664442000000|2022-09-29 09:00:00|5914.7|5891.3|5925|5919|5938|5932|5911|5889.9|2580
1664445600000|2022-09-29 10:00:00|5927.5|5921.5|5933.5|5927.5|5942.5|5936.5|5916.5|5910.5|1037
1664449200000|2022-09-29 11:00:00|5934|5928|5938|5932|5950.5|5944.5|5934|5928|1028
1664452800000|2022-09-29 12:00:00|5938.5|5932.5|5927.5|5921.5|5941.5|5935.5|5921.5|5915.5|2223
1664456400000|2022-09-29 13:00:00|5928|5922|5903|5897|5944.5|5938.5|5902|5896|4121
1664460000000|2022-09-29 14:00:00|5903.5|5897.5|5904|5898|5909.5|5903.5|5872.5|5866.5|5876
1664463600000|2022-09-29 15:00:00|5903.5|5897.5|5925|5919|5928.5|5922.5|5892.5|5886.5|3209
1664467200000|2022-09-29 16:00:00|5926|5920|5912|5906|5927|5921|5910|5904|1926
1664470800000|2022-09-29 17:00:00|5911|5905|5895|5889|5921|5915|5895|5889|1478
1664474400000|2022-09-29 18:00:00|5896|5890|5900.4|5877|5908|5902|5885|5877|1537
1664478000000|2022-09-29 19:00:00|5900.3|5876.9|5932.2|5908.8|5936.2|5912.8|5900.3|5876.9|0
1664481600000|2022-09-29 20:00:00|5931.6|5908.2|5936.9|5913.5|5942.2|5918.8|5930.8|5907.4|0
1664485200000|2022-09-29 21:00:00|5936.8|5913.4|5938.8|5915.4|5941.1|5917.7|5936|5912.6|0
1664488800000|2022-09-29 22:00:00|5938.2|5914.8|5948|5924.6|5952.9|5929.5|5935.7|5912.3|0
1664492400000|2022-09-29 23:00:00|5948.1|5924.7|5954.1|5930.7|5957.2|5933.8|5946.7|5923.3|0
1664496000000|2022-09-30 00:00:00|5954.4|5931|5954.5|5931.1|5956.1|5932.7|5929.3|5905.9|0
1664499600000|2022-09-30 01:00:00|5954.2|5930.8|5903|5897|5969|5963|5895|5889|22849
1664503200000|2022-09-30 02:00:00|5902|5896|5921|5915|5934|5928|5837|5831|21176
1664506800000|2022-09-30 03:00:00|5922|5916|5897.5|5891.5|5926.5|5920.5|5887|5881|8205
1664510400000|2022-09-30 04:00:00|5904.5|5881.1|5909.3|5885.9|5912.2|5888.8|5898.1|5874.7|0
1664514000000|2022-09-30 05:00:00|5908.7|5885.3|5897.5|5891.5|5913.5|5907.5|5869.5|5863.5|16103
1664517600000|2022-09-30 06:00:00|5898.5|5892.5|5907.5|5901.5|5916.5|5910.5|5885.5|5879.5|10119
1664521200000|2022-09-30 07:00:00|5908.5|5902.5|5910.5|5904.5|5944.5|5938.5|5905.5|5899.5|16169
1664524800000|2022-09-30 08:00:00|5911.5|5905.5|5920.6|5897.2|5922.9|5915.5|5887.5|5881.5|17113
1664528400000|2022-09-30 09:00:00|5920.9|5897.5|5913.5|5907.5|5921.6|5912.5|5904.5|5888.2|1242
1664532000000|2022-09-30 10:00:00|5914.5|5908.5|5908.5|5902.5|5923|5917|5907|5901|925
1664535600000|2022-09-30 11:00:00|5909|5903|5889|5883|5909.5|5903.5|5883|5877|652
1664539200000|2022-09-30 12:00:00|5889.5|5883.5|5904|5898|5919|5913|5866|5860|1499
1664542800000|2022-09-30 13:00:00|5904.5|5898.5|5901.5|5895.5|5919.5|5913.5|5882|5876|3663
1664546400000|2022-09-30 14:00:00|5902|5896|5941|5935|5941|5935|5891.5|5885.5|3321
1664550000000|2022-09-30 15:00:00|5941.5|5935.5|5933.5|5927.5|5953|5947|5925.5|5919.5|2448
1664553600000|2022-09-30 16:00:00|5931.5|5925.5|5928.5|5922.5|5939.5|5933.5|5922.5|5916.5|2103
1664557200000|2022-09-30 17:00:00|5929.5|5923.5|5912.5|5906.5|5929.5|5923.5|5909.5|5903.5|1346
1664560800000|2022-09-30 18:00:00|5911.5|5905.5|5915.4|5892|5922.5|5916.5|5904.5|5891.9|970
1664564400000|2022-09-30 19:00:00|5915.3|5891.9|5905.5|5882.1|5933.1|5909.7|5900.5|5877.1|0
1664568000000|2022-09-30 20:00:00|5905.3|5881.9|5907.3|5883.9|5920.5|5897.1|5898.5|5875.1|0
1664748000000|2022-10-02 22:00:00|5894.5|5871.1|5914.3|5890.9|5927.4|5904|5889|5865.6|0
1664751600000|2022-10-02 23:00:00|5914.5|5891.1|5852|5828.6|5917.5|5894.1|5846.8|5823.4|0
1664755200000|2022-10-03 00:00:00|5851.8|5828.4|5868.6|5845.2|5868.9|5845.5|5829.1|5805.7|0
1664758800000|2022-10-03 01:00:00|5868.9|5845.5|5925.5|5919.5|5938.5|5932.5|5825.5|5819.5|20524
1664762400000|2022-10-03 02:00:00|5924.5|5918.5|5846.5|5840.5|5925.5|5919.5|5840.5|5834.5|10987
1664766000000|2022-10-03 03:00:00|5845.5|5839.5|5845.5|5839.5|5858.5|5852.5|5829.5|5823.5|9522
1664769600000|2022-10-03 04:00:00|5853.8|5830.4|5852.5|5829.1|5856.7|5833.3|5845.8|5822.4|0
1664773200000|2022-10-03 05:00:00|5850.8|5827.4|5853.5|5847.5|5881.5|5875.5|5799.5|5793.5|15010
1664776800000|2022-10-03 06:00:00|5854.5|5848.5|5860.5|5854.5|5884.5|5878.5|5845.5|5839.5|8223
1664780400000|2022-10-03 07:00:00|5859.5|5853.5|5853.5|5847.5|5866.5|5860.5|5844.5|5838.5|10606
1664784000000|2022-10-03 08:00:00|5851.5|5845.5|5857.8|5834.4|5860.2|5846.5|5836.5|5825.9|8997
1664787600000|2022-10-03 09:00:00|5857.5|5834.1|5852.5|5846.5|5859.5|5853.5|5840.8|5817.4|1235
1664791200000|2022-10-03 10:00:00|5852|5846|5868|5862|5872|5866|5851.5|5845.5|1466
1664794800000|2022-10-03 11:00:00|5867.5|5861.5|5879|5873|5879.5|5873.5|5860.5|5854.5|614
1664798400000|2022-10-03 12:00:00|5878.5|5872.5|5890.5|5884.5|5898|5892|5875|5869|1045
1664802000000|2022-10-03 13:00:00|5890|5884|5882.5|5876.5|5897|5891|5861|5855|3708
1664805600000|2022-10-03 14:00:00|5883|5877|5910.5|5904.5|5925|5919|5883|5877|3310
1664809200000|2022-10-03 15:00:00|5911|5905|5916.5|5910.5|5921.5|5915.5|5905.5|5899.5|2891
1664812800000|2022-10-03 16:00:00|5917.5|5911.5|5918.5|5912.5|5929.5|5923.5|5910.5|5904.5|1510
1664816400000|2022-10-03 17:00:00|5919.5|5913.5|5924.5|5918.5|5930.5|5924.5|5917.5|5911.5|929
1664820000000|2022-10-03 18:00:00|5923.5|5917.5|5944.3|5920.9|5944.3|5935.5|5923.5|5917.5|1054
1664823600000|2022-10-03 19:00:00|5944.4|5921|5935|5911.6|5947.2|5923.8|5927.7|5904.3|0
1664827200000|2022-10-03 20:00:00|5934.4|5911|5938|5914.6|5942.1|5918.7|5933.2|5909.8|0
1664830800000|2022-10-03 21:00:00|5938.1|5914.7|5939.2|5915.8|5939.2|5915.8|5936.8|5913.4|0
1664834400000|2022-10-03 22:00:00|5940.3|5916.9|5932.5|5909.1|5945.4|5922|5927.4|5904|0
1664838000000|2022-10-03 23:00:00|5932.8|5909.4|5951.8|5928.4|5952.1|5928.7|5931.9|5908.5|0
1664841600000|2022-10-04 00:00:00|5951.7|5928.3|5962.2|5938.8|5970.6|5947.2|5948.8|5925.4|0
1664845200000|2022-10-04 01:00:00|5962.3|5938.9|5947.8|5924.4|5962.3|5938.9|5947.5|5924.1|0
1664848800000|2022-10-04 02:00:00|5948|5924.6|5953.1|5929.7|5953.2|5929.8|5940.9|5917.5|0
1664852400000|2022-10-04 03:00:00|5953.2|5929.8|5967.2|5943.8|5967.9|5944.5|5950.3|5926.9|0
1664856000000|2022-10-04 04:00:00|5967.3|5943.9|5975.2|5951.8|5981|5957.6|5963.5|5940.1|0
1664859600000|2022-10-04 05:00:00|5975.1|5951.7|5981.8|5958.4|5985.4|5962|5973.2|5949.8|0
1664863200000|2022-10-04 06:00:00|5982|5958.6|5981.9|5958.5|5989.3|5965.9|5977.5|5954.1|0
1664866800000|2022-10-04 07:00:00|5982|5958.6|5998.4|5975|6000.1|5976.7|5975.6|5952.2|0
1664870400000|2022-10-04 08:00:00|5998.6|5975.2|6000.3|5976.9|6002.1|5978.7|5993.7|5970.3|0
1664874000000|2022-10-04 09:00:00|6000.2|5976.8|6004.5|5981.1|6006.6|5983.2|5987.2|5963.8|0
1664877600000|2022-10-04 10:00:00|6004.2|5980.8|6010.1|5986.7|6023.4|6000|6000.5|5977.1|0
1664881200000|2022-10-04 11:00:00|6009.8|5986.4|5998.6|5975.2|6009.8|5986.4|5988.8|5965.4|0
1664884800000|2022-10-04 12:00:00|5998.3|5974.9|5994.6|5971.2|6001.4|5978|5984.7|5961.3|0
1664888400000|2022-10-04 13:00:00|5994.3|5970.9|6046.1|6022.7|6048.1|6024.7|5986.4|5963|0
1664892000000|2022-10-04 14:00:00|6046.3|6022.9|6092.9|6069.5|6097.9|6074.5|6042.8|6019.4|0
1664895600000|2022-10-04 15:00:00|6093|6069.6|6101.9|6078.5|6118.3|6094.9|6091.7|6068.3|0
1664899200000|2022-10-04 16:00:00|6102|6078.6|6066|6042.6|6104.5|6081.1|6061.7|6038.3|0
1664902800000|2022-10-04 17:00:00|6065.9|6042.5|6078.2|6054.8|6081.9|6058.5|6040.7|6017.3|0
1664906400000|2022-10-04 18:00:00|6078.3|6054.9|6084.9|6061.5|6089.3|6065.9|6067.4|6044|0
1664910000000|2022-10-04 19:00:00|6085|6061.6|6084.3|6060.9|6085|6061.6|6061.8|6038.4|0
1664913600000|2022-10-04 20:00:00|6084.4|6061|6082.3|6058.9|6088.7|6065.3|6078.7|6055.3|0
1664917200000|2022-10-04 21:00:00|6082.1|6058.7|6087.6|6064.2|6087.8|6064.4|6080.6|6057.2|0
1664920800000|2022-10-04 22:00:00|6086.2|6062.8|6080.8|6057.4|6088|6064.6|6077.5|6054.1|0
1664924400000|2022-10-04 23:00:00|6079.6|6056.2|6079.3|6055.9|6080.9|6057.5|6074.8|6051.4|0
1664928000000|2022-10-05 00:00:00|6079|6055.6|6065.2|6041.8|6079|6055.6|6061.1|6037.7|0
1664931600000|2022-10-05 01:00:00|6065.1|6041.7|6123.4|6117.4|6138.4|6132.4|6041.4|6018|37454
1664935200000|2022-10-05 02:00:00|6124.4|6118.4|6176.4|6170.4|6198.4|6192.4|6120.4|6114.4|24400
1664938800000|2022-10-05 03:00:00|6177.4|6171.4|6202.4|6196.4|6208.4|6202.4|6169.4|6163.4|13520
1664942400000|2022-10-05 04:00:00|6214.1|6190.7|6208.7|6185.3|6214.8|6191.4|6207.5|6184.1|0
1664946000000|2022-10-05 05:00:00|6208.4|6185|6237.4|6231.4|6254.4|6248.4|6187.4|6181.4|21871
1664949600000|2022-10-05 06:00:00|6238.4|6232.4|6234.4|6228.4|6261.4|6255.4|6224.4|6218.4|15459
1664953200000|2022-10-05 07:00:00|6235.4|6229.4|6223.4|6217.4|6238.4|6232.4|6206.4|6200.4|21884
1664956800000|2022-10-05 08:00:00|6222.4|6216.4|6233|6209.6|6250.4|6244.4|6201.4|6195.4|18632
1664960400000|2022-10-05 09:00:00|6232.8|6209.4|6210.4|6204.4|6233.7|6222.4|6206.4|6200.4|1242
1664964000000|2022-10-05 10:00:00|6209.9|6203.9|6217.9|6211.9|6217.9|6211.9|6202.4|6196.4|923
1664967600000|2022-10-05 11:00:00|6217.4|6211.4|6209.4|6203.4|6217.4|6211.4|6204.4|6198.4|479
1664971200000|2022-10-05 12:00:00|6208.9|6202.9|6196.4|6190.4|6210.9|6204.9|6194.9|6188.9|839
1664974800000|2022-10-05 13:00:00|6195.9|6189.9|6194.4|6188.4|6218.9|6212.9|6176.9|6170.9|7362
1664978400000|2022-10-05 14:00:00|6193.9|6187.9|6146.4|6140.4|6193.9|6187.9|6142.9|6136.9|5894
1664982000000|2022-10-05 15:00:00|6145.9|6139.9|6163.4|6157.4|6170.9|6164.9|6143.9|6137.9|2490
1664985600000|2022-10-05 16:00:00|6164.4|6158.4|6180.4|6174.4|6194.4|6188.4|6161.4|6155.4|2740
1664989200000|2022-10-05 17:00:00|6179.4|6173.4|6179.4|6173.4|6196.4|6190.4|6178.4|6172.4|1940
1664992800000|2022-10-05 18:00:00|6180.4|6174.4|6205.4|6182|6205.4|6194.4|6179.4|6173.4|1487
1664996400000|2022-10-05 19:00:00|6205.5|6182.1|6202.3|6178.9|6222.3|6198.9|6189.5|6166.1|0
1665000000000|2022-10-05 20:00:00|6201.7|6178.3|6200.1|6176.7|6210|6186.6|6199.3|6175.9|0
1665003600000|2022-10-05 21:00:00|6200.2|6176.8|6198.6|6175.2|6200.4|6177|6197.2|6173.8|0
1665007200000|2022-10-05 22:00:00|6198.7|6175.3|6205.2|6181.8|6206.7|6183.3|6194.8|6171.4|0
1665010800000|2022-10-05 23:00:00|6204.9|6181.5|6219.7|6196.3|6221|6197.6|6201.5|6178.1|0
1665014400000|2022-10-06 00:00:00|6220|6196.6|6230.5|6207.1|6236.3|6212.9|6216.2|6192.8|0
1665018000000|2022-10-06 01:00:00|6230.3|6206.9|6192.9|6186.9|6246.9|6240.9|6179.9|6173.9|18454
1665021600000|2022-10-06 02:00:00|6193.9|6187.9|6186.9|6180.9|6205.9|6199.9|6172.9|6166.9|8894
1665025200000|2022-10-06 03:00:00|6185.9|6179.9|6187.9|6181.9|6190.9|6184.9|6171.9|6165.9|4889
1665028800000|2022-10-06 04:00:00|6194.9|6171.5|6197.6|6174.2|6198.5|6175.1|6190.6|6167.2|2
1665032400000|2022-10-06 05:00:00|6198.5|6175.1|6204.9|6198.9|6240.9|6234.9|6189.9|6175.1|9731
1665036000000|2022-10-06 06:00:00|6203.9|6197.9|6184.9|6178.9|6203.9|6197.9|6178.9|6172.9|7640
1665039600000|2022-10-06 07:00:00|6183.9|6177.9|6190.9|6184.9|6196.9|6190.9|6176.9|6170.9|8281
1665043200000|2022-10-06 08:00:00|6189.9|6183.9|6152.4|6129|6191.9|6185.9|6148.8|6125.4|7898
1665046800000|2022-10-06 09:00:00|6152.5|6129.1|6158.9|6152.9|6171.1|6164.9|6150.6|6127.2|2004
1665050400000|2022-10-06 10:00:00|6158.4|6152.4|6158.4|6152.4|6159.4|6153.4|6149.4|6143.4|760
1665054000000|2022-10-06 11:00:00|6157.9|6151.9|6159.9|6153.9|6165.4|6159.4|6154.4|6148.4|393
1665057600000|2022-10-06 12:00:00|6159.4|6153.4|6171.4|6165.4|6178.4|6172.4|6154.4|6148.4|459
1665061200000|2022-10-06 13:00:00|6170.4|6164.4|6161.4|6155.4|6186.4|6180.4|6150.4|6144.4|2869
1665064800000|2022-10-06 14:00:00|6160.9|6154.9|6160.9|6154.9|6163.4|6157.4|6131.4|6125.4|3247
1665068400000|2022-10-06 15:00:00|6161.4|6155.4|6148.9|6142.9|6170.4|6164.4|6143.4|6137.4|2125
1665072000000|2022-10-06 16:00:00|6149.9|6143.9|6159.9|6153.9|6165.9|6159.9|6142.9|6136.9|1590
1665075600000|2022-10-06 17:00:00|6160.9|6154.9|6160.9|6154.9|6164.9|6158.9|6152.9|6146.9|839
1665079200000|2022-10-06 18:00:00|6159.9|6153.9|6157.6|6134.2|6159.9|6153.9|6137.9|6131.9|1082
1665082800000|2022-10-06 19:00:00|6157.4|6134|6153.8|6130.4|6167.2|6143.8|6149.6|6126.2|0
1665086400000|2022-10-06 20:00:00|6154.1|6130.7|6147.3|6123.9|6159.8|6136.4|6146|6122.6|0
1665090000000|2022-10-06 21:00:00|6147.4|6124|6146.5|6123.1|6148|6124.6|6145.4|6122|0
1665093600000|2022-10-06 22:00:00|6140.6|6117.2|6135.4|6112|6143.9|6120.5|6134|6110.6|0
1665097200000|2022-10-06 23:00:00|6135|6111.6|6135.6|6112.2|6145.4|6122|6133|6109.6|0
1665100800000|2022-10-07 00:00:00|6135|6111.6|6142|6118.6|6146.3|6122.9|6134.6|6111.2|0
1665104400000|2022-10-07 01:00:00|6142.1|6118.7|6119.6|6113.6|6143.6|6133.6|6099.6|6093.6|13022
1665108000000|2022-10-07 02:00:00|6120.6|6114.6|6110.6|6104.6|6129.6|6123.6|6095.6|6089.6|6290
1665111600000|2022-10-07 03:00:00|6111.6|6105.6|6091.6|6085.6|6116.6|6110.6|6088.6|6082.6|5042
1665115200000|2022-10-07 04:00:00|6100.6|6077.2|6093.5|6070.1|6103.2|6079.8|6092|6068.6|1
1665118800000|2022-10-07 05:00:00|6093.1|6069.7|6089.6|6083.6|6098.6|6092.6|6062.6|6056.6|8772
1665122400000|2022-10-07 06:00:00|6090.6|6084.6|6084.6|6078.6|6099.6|6093.6|6078.6|6072.6|6856
1665126000000|2022-10-07 07:00:00|6085.6|6079.6|6075.6|6069.6|6103.6|6097.6|6074.6|6068.6|11373
1665129600000|2022-10-07 08:00:00|6076.6|6070.6|6091.2|6067.8|6091.5|6080.6|6064.6|6058.4|13009
1665133200000|2022-10-07 09:00:00|6091.1|6067.7|6090.6|6084.6|6097.9|6086.6|6081.6|6066.2|808
1665136800000|2022-10-07 10:00:00|6089.6|6083.6|6084.1|6078.1|6090.1|6084.1|6075.1|6069.1|548
1665140400000|2022-10-07 11:00:00|6084.6|6078.6|6088.1|6082.1|6090.1|6084.1|6081.6|6075.6|488
1665144000000|2022-10-07 12:00:00|6088.6|6082.6|6046.1|6040.1|6095.1|6089.1|6027.1|6021.1|4901
1665147600000|2022-10-07 13:00:00|6045.6|6039.6|6024.1|6018.1|6076.1|6070.1|6022.6|6016.6|6777
1665151200000|2022-10-07 14:00:00|6023.6|6017.6|6030.1|6024.1|6042.1|6036.1|6019.1|6013.1|4045
1665154800000|2022-10-07 15:00:00|6030.6|6024.6|6014.6|6008.6|6039.1|6033.1|6010.1|6004.1|2435
1665158400000|2022-10-07 16:00:00|6015.6|6009.6|5998.6|5992.6|6020.6|6014.6|5993.6|5987.6|2044
1665162000000|2022-10-07 17:00:00|5997.6|5991.6|6006.6|6000.6|6011.6|6005.6|5992.6|5986.6|1792
1665165600000|2022-10-07 18:00:00|6005.6|5999.6|6006.3|5982.9|6009.6|6003.6|5993.6|5982.9|1152
1665169200000|2022-10-07 19:00:00|6005.3|5981.9|6001.7|5978.3|6009.5|5986.1|5990|5966.6|0
1665172800000|2022-10-07 20:00:00|6000.8|5977.4|5994.5|5971.1|6002.7|5979.3|5988.3|5964.9|0
1665352800000|2022-10-09 22:00:00|5975.6|5952.2|5955.8|5932.4|5976.7|5953.3|5951.4|5928|0
1665356400000|2022-10-09 23:00:00|5955.5|5932.1|5972.7|5949.3|5977.6|5954.2|5950.6|5927.2|0
1665360000000|2022-10-10 00:00:00|5972.5|5949.1|5979.3|5955.9|5985.2|5961.8|5965.5|5942.1|0
1665363600000|2022-10-10 01:00:00|5980.1|5956.7|5944.4|5938.4|5988.5|5967.4|5901.4|5895.4|22502
1665367200000|2022-10-10 02:00:00|5943.4|5937.4|5913.4|5907.4|5944.4|5938.4|5905.4|5899.4|14943
1665370800000|2022-10-10 03:00:00|5912.4|5906.4|5921.4|5915.4|5928.4|5922.4|5897.4|5891.4|9213
1665374400000|2022-10-10 04:00:00|5931.1|5907.7|5938.6|5915.2|5939.7|5916.3|5929.7|5906.3|1
1665378000000|2022-10-10 05:00:00|5937.9|5914.5|5882.4|5876.4|5937.9|5923.4|5876.4|5870.4|12094
1665381600000|2022-10-10 06:00:00|5883.4|5877.4|5876.4|5870.4|5898.4|5892.4|5864.4|5858.4|13233
1665385200000|2022-10-10 07:00:00|5877.4|5871.4|5883.4|5877.4|5907.4|5901.4|5877.4|5871.4|19173
1665388800000|2022-10-10 08:00:00|5882.4|5876.4|5895.2|5871.8|5897.4|5882.4|5873.4|5861.4|11952
1665392400000|2022-10-10 09:00:00|5895.5|5872.1|5907.4|5901.4|5908.4|5902.4|5887.4|5871.8|1447
1665396000000|2022-10-10 10:00:00|5906.9|5900.9|5895.4|5889.4|5909.9|5903.9|5894.9|5888.9|1060
1665399600000|2022-10-10 11:00:00|5895.9|5889.9|5898.9|5892.9|5903.9|5897.9|5895.9|5889.9|553
1665403200000|2022-10-10 12:00:00|5899.4|5893.4|5913.9|5907.9|5913.9|5907.9|5894.9|5888.9|930
1665406800000|2022-10-10 13:00:00|5914.4|5908.4|5876.9|5870.9|5914.4|5908.4|5854.9|5848.9|5293
1665410400000|2022-10-10 14:00:00|5877.4|5871.4|5842.4|5836.4|5889.9|5883.9|5839.9|5833.9|4673
1665414000000|2022-10-10 15:00:00|5841.9|5835.9|5847.4|5841.4|5856.4|5850.4|5829.9|5823.9|3900
1665417600000|2022-10-10 16:00:00|5848.4|5842.4|5828.4|5822.4|5850.4|5844.4|5826.4|5820.4|1657
1665421200000|2022-10-10 17:00:00|5827.4|5821.4|5850.4|5844.4|5859.4|5853.4|5820.4|5814.4|1409
1665424800000|2022-10-10 18:00:00|5851.4|5845.4|5849|5825.6|5855.4|5849.4|5838.4|5825.6|1043
1665428400000|2022-10-10 19:00:00|5849.1|5825.7|5848.7|5825.3|5864.8|5841.4|5844.7|5821.3|0
1665432000000|2022-10-10 20:00:00|5848.4|5825|5854.1|5830.7|5854.8|5831.4|5848.4|5825|0
1665435600000|2022-10-10 21:00:00|5854.3|5830.9|5852.3|5828.9|5855|5831.6|5851.7|5828.3|0
1665439200000|2022-10-10 22:00:00|5851.8|5828.4|5857.6|5834.2|5859.2|5835.8|5849.8|5826.4|0
1665442800000|2022-10-10 23:00:00|5858.4|5835|5870.3|5846.9|5874.1|5850.7|5857.6|5834.2|0
1665446400000|2022-10-11 00:00:00|5870|5846.6|5870.4|5847|5872.4|5849|5853.1|5829.7|0
1665450000000|2022-10-11 01:00:00|5870.3|5846.9|5798.2|5792.2|5881.2|5875.2|5792.2|5786.2|17980
1665453600000|2022-10-11 02:00:00|5797.2|5791.2|5774.2|5768.2|5804.2|5798.2|5735.2|5729.2|24899
1665457200000|2022-10-11 03:00:00|5775.2|5769.2|5774.2|5768.2|5807.2|5801.2|5755.2|5749.2|12180
1665460800000|2022-10-11 04:00:00|5781.9|5758.5|5777.8|5754.4|5785.9|5762.5|5774.9|5751.5|0
1665464400000|2022-10-11 05:00:00|5778.8|5755.4|5782.2|5776.2|5800.2|5794.2|5724.2|5718.2|20157
1665468000000|2022-10-11 06:00:00|5781.2|5775.2|5757.2|5751.2|5784.2|5778.2|5756.2|5750.2|10978
1665471600000|2022-10-11 07:00:00|5756.2|5750.2|5718.2|5712.2|5760.2|5754.2|5713.2|5707.2|20682
1665475200000|2022-10-11 08:00:00|5717.2|5711.2|5708.4|5685|5745.2|5739.2|5703.2|5679.8|16473
1665478800000|2022-10-11 09:00:00|5708.6|5685.2|5720.2|5714.2|5731.2|5725.2|5706.9|5683.5|785
1665482400000|2022-10-11 10:00:00|5721.2|5715.2|5729.7|5723.7|5732.2|5726.2|5710.2|5704.2|2054
1665486000000|2022-10-11 11:00:00|5729.2|5723.2|5738.7|5732.7|5741.2|5735.2|5727.7|5721.7|991
1665489600000|2022-10-11 12:00:00|5737.7|5731.7|5741.7|5735.7|5762.7|5756.7|5735.7|5729.7|1673
1665493200000|2022-10-11 13:00:00|5741.2|5735.2|5667.7|5661.7|5747.2|5741.2|5667.2|5661.2|4897
1665496800000|2022-10-11 14:00:00|5667.2|5661.2|5683.7|5677.7|5714.7|5708.7|5658.7|5652.7|5172
1665500400000|2022-10-11 15:00:00|5683.2|5677.2|5740.2|5734.2|5744.7|5738.7|5683.2|5677.2|3885
1665504000000|2022-10-11 16:00:00|5739.2|5733.2|5738.2|5732.2|5752.2|5746.2|5711.2|5705.2|1962
1665507600000|2022-10-11 17:00:00|5737.2|5731.2|5723.2|5717.2|5739.2|5733.2|5716.2|5710.2|1442
1665511200000|2022-10-11 18:00:00|5721.2|5715.2|5689.2|5665.8|5730.2|5724.2|5681.2|5665.8|1431
1665514800000|2022-10-11 19:00:00|5688.9|5665.5|5699|5675.6|5707.4|5684|5677.5|5654.1|0
1665518400000|2022-10-11 20:00:00|5699.2|5675.8|5710.1|5686.7|5710.7|5687.3|5697|5673.6|0
1665522000000|2022-10-11 21:00:00|5710.3|5686.9|5709.2|5685.8|5710.4|5687|5707.9|5684.5|0
1665525600000|2022-10-11 22:00:00|5709.1|5685.7|5705.3|5681.9|5709.1|5685.7|5701.2|5677.8|0
1665529200000|2022-10-11 23:00:00|5705.8|5682.4|5705.3|5681.9|5708.8|5685.4|5700|5676.6|0
1665532800000|2022-10-12 00:00:00|5704.8|5681.4|5718.3|5694.9|5723|5699.6|5697.4|5674|0
1665536400000|2022-10-12 01:00:00|5718.7|5695.3|5635.9|5629.9|5720.4|5712.9|5622.9|5616.9|18444
1665540000000|2022-10-12 02:00:00|5634.9|5628.9|5607.9|5601.9|5642.9|5636.9|5588.9|5582.9|22056
1665543600000|2022-10-12 03:00:00|5606.9|5600.9|5612.9|5606.9|5630.9|5624.9|5603.9|5597.9|10817
1665547200000|2022-10-12 04:00:00|5619.7|5596.3|5639.5|5616.1|5642.6|5619.2|5617.9|5594.5|0
1665550800000|2022-10-12 05:00:00|5639.1|5615.7|5686.9|5680.9|5689.9|5683.9|5586.9|5580.9|21509
1665554400000|2022-10-12 06:00:00|5684.9|5678.9|5761.9|5755.9|5821.9|5815.9|5661.9|5655.9|37646
1665558000000|2022-10-12 07:00:00|5762.9|5756.9|5687.9|5681.9|5762.9|5756.9|5677.9|5671.9|24435
1665561600000|2022-10-12 08:00:00|5688.9|5682.9|5706.2|5682.8|5711.7|5695.9|5681.9|5675.9|10585
1665565200000|2022-10-12 09:00:00|5705.9|5682.5|5709.9|5703.9|5716.9|5710.9|5694.9|5678.7|1479
1665568800000|2022-10-12 10:00:00|5709.4|5703.4|5703.4|5697.4|5711.9|5705.9|5694.4|5688.4|978
1665572400000|2022-10-12 11:00:00|5702.9|5696.9|5700.4|5694.4|5715.4|5709.4|5699.9|5693.9|1251
1665576000000|2022-10-12 12:00:00|5700.9|5694.9|5673.4|5667.4|5706.4|5700.4|5661.9|5655.9|2939
1665579600000|2022-10-12 13:00:00|5673.9|5667.9|5678.4|5672.4|5702.4|5696.4|5633.4|5627.4|4449
1665583200000|2022-10-12 14:00:00|5679.4|5673.4|5647.4|5641.4|5690.4|5684.4|5647.4|5641.4|2925
1665586800000|2022-10-12 15:00:00|5647.9|5641.9|5660.9|5654.9|5663.9|5657.9|5639.4|5633.4|2900
1665590400000|2022-10-12 16:00:00|5661.9|5655.9|5653.9|5647.9|5663.9|5657.9|5639.9|5633.9|1036
1665594000000|2022-10-12 17:00:00|5652.9|5646.9|5654.9|5648.9|5658.9|5652.9|5649.9|5643.9|619
1665597600000|2022-10-12 18:00:00|5655.9|5649.9|5666.4|5643|5675.9|5669.9|5649.9|5643|1403
1665601200000|2022-10-12 19:00:00|5666.5|5643.1|5652.4|5629|5669.6|5646.2|5652.1|5628.7|1
1665604800000|2022-10-12 20:00:00|5652.1|5628.7|5661.4|5638|5662.4|5639|5652.1|5628.7|0
1665608400000|2022-10-12 21:00:00|5661.6|5638.2|5663.8|5640.4|5664|5640.6|5660.5|5637.1|0
1665612000000|2022-10-12 22:00:00|5664.6|5641.2|5663.4|5640|5667.8|5644.4|5662.2|5638.8|0
1665615600000|2022-10-12 23:00:00|5663.6|5640.2|5667.7|5644.3|5669.6|5646.2|5661.9|5638.5|0
1665619200000|2022-10-13 00:00:00|5667.2|5643.8|5674.8|5651.4|5676.4|5653|5663|5639.6|0
1665622800000|2022-10-13 01:00:00|5675|5651.6|5657.9|5651.9|5693.9|5687.9|5634.9|5628.9|15562
1665626400000|2022-10-13 02:00:00|5656.9|5650.9|5599.9|5593.9|5658.9|5652.9|5595.9|5589.9|16313
1665630000000|2022-10-13 03:00:00|5600.9|5594.9|5614.9|5608.9|5633.9|5627.9|5591.9|5585.9|8874
1665633600000|2022-10-13 04:00:00|5623.4|5600|5621.1|5597.7|5625.3|5601.9|5620.4|5597|0
1665637200000|2022-10-13 05:00:00|5626.4|5603|5607.9|5601.9|5662.9|5656.9|5595.9|5589.9|14913
1665640800000|2022-10-13 06:00:00|5606.9|5600.9|5598.9|5592.9|5616.9|5610.9|5587.9|5581.9|15749
1665644400000|2022-10-13 07:00:00|5597.9|5591.9|5568.9|5562.9|5599.9|5593.9|5564.9|5558.9|28382
1665648000000|2022-10-13 08:00:00|5568.4|5562.4|5581.3|5557.9|5583|5570.4|5557.4|5547.3|13728
1665651600000|2022-10-13 09:00:00|5581.1|5557.7|5580.4|5574.4|5591.4|5585.4|5575.4|5557.3|2328
1665655200000|2022-10-13 10:00:00|5580.9|5574.9|5588.4|5582.4|5589.9|5583.9|5578.9|5572.9|477
1665658800000|2022-10-13 11:00:00|5588.9|5582.9|5597.4|5591.4|5610.4|5604.4|5586.4|5580.4|2650
1665662400000|2022-10-13 12:00:00|5596.9|5590.9|5473.4|5467.4|5609.9|5603.9|5448.9|5442.9|11050
1665666000000|2022-10-13 13:00:00|5472.9|5466.9|5500.4|5494.4|5510.4|5504.4|5451.9|5445.9|8796
1665669600000|2022-10-13 14:00:00|5500.9|5494.9|5526.9|5520.9|5536.9|5530.9|5490.4|5484.4|5083
1665673200000|2022-10-13 15:00:00|5526.4|5520.4|5604.4|5598.4|5632.4|5626.4|5516.9|5510.9|10550
1665676800000|2022-10-13 16:00:00|5605.4|5599.4|5604.4|5598.4|5617.4|5611.4|5572.4|5566.4|4522
1665680400000|2022-10-13 17:00:00|5601.4|5595.4|5627.4|5621.4|5647.4|5641.4|5601.4|5595.4|4914
1665684000000|2022-10-13 18:00:00|5626.4|5620.4|5638.1|5614.7|5638.1|5628.4|5610.4|5604.4|1799
1665687600000|2022-10-13 19:00:00|5638|5614.6|5617.6|5594.2|5641.7|5618.3|5614.6|5591.2|1
1665691200000|2022-10-13 20:00:00|5617.9|5594.5|5621.8|5598.4|5624.3|5600.9|5612.4|5589|0
1665694800000|2022-10-13 21:00:00|5621.9|5598.5|5622.3|5598.9|5623.2|5599.8|5620.4|5597|0
1665698400000|2022-10-13 22:00:00|5622.2|5598.8|5625.3|5601.9|5628.7|5605.3|5619.4|5596|0
1665702000000|2022-10-13 23:00:00|5625.5|5602.1|5628.5|5605.1|5632.8|5609.4|5624.7|5601.3|0
1665705600000|2022-10-14 00:00:00|5628.3|5604.9|5627.6|5604.2|5630.7|5607.3|5616.4|5593|0
1665709200000|2022-10-14 01:00:00|5627.2|5603.8|5697.3|5691.3|5699.3|5693.3|5602.4|5593.3|22704
1665712800000|2022-10-14 02:00:00|5698.3|5692.3|5735.3|5729.3|5736.3|5730.3|5694.3|5688.3|17537
1665716400000|2022-10-14 03:00:00|5736.3|5730.3|5740.3|5734.3|5749.3|5743.3|5730.3|5724.3|15968
1665720000000|2022-10-14 04:00:00|5749.7|5726.3|5739.3|5715.9|5750.4|5727|5738.6|5715.2|1
1665723600000|2022-10-14 05:00:00|5739.6|5716.2|5718.3|5712.3|5786.3|5780.3|5713.3|5707.3|24041
1665727200000|2022-10-14 06:00:00|5716.3|5710.3|5683.3|5677.3|5717.3|5711.3|5679.3|5673.3|18102
1665730800000|2022-10-14 07:00:00|5684.3|5678.3|5631.3|5625.3|5684.3|5678.3|5602.3|5596.3|21807
1665734400000|2022-10-14 08:00:00|5630.3|5624.3|5629.5|5606.1|5642.8|5627.3|5616.3|5603.8|12821
1665738000000|2022-10-14 09:00:00|5629.8|5606.4|5632.3|5626.3|5632.3|5626.3|5607.3|5601.3|1971
1665741600000|2022-10-14 10:00:00|5632.8|5626.8|5647.8|5641.8|5654.3|5648.3|5627.8|5621.8|995
1665745200000|2022-10-14 11:00:00|5647.3|5641.3|5629.3|5623.3|5655.8|5649.8|5628.8|5622.8|1364
1665748800000|2022-10-14 12:00:00|5629.8|5623.8|5680.3|5674.3|5693.8|5687.8|5626.8|5620.8|1878
1665752400000|2022-10-14 13:00:00|5680.8|5674.8|5624.3|5618.3|5688.8|5682.8|5619.8|5613.8|5003
1665756000000|2022-10-14 14:00:00|5623.8|5617.8|5596.8|5590.8|5624.8|5618.8|5576.8|5570.8|5063
1665759600000|2022-10-14 15:00:00|5597.3|5591.3|5564.3|5558.3|5604.8|5598.8|5564.3|5558.3|2417
1665763200000|2022-10-14 16:00:00|5566.3|5560.3|5567.3|5561.3|5580.3|5574.3|5559.3|5553.3|1429
1665766800000|2022-10-14 17:00:00|5568.3|5562.3|5571.3|5565.3|5577.3|5571.3|5562.3|5556.3|917
1665770400000|2022-10-14 18:00:00|5573.3|5567.3|5567|5543.6|5573.3|5567.3|5554.3|5543.6|1392
1665774000000|2022-10-14 19:00:00|5566.9|5543.5|5549.3|5525.9|5574.1|5550.7|5542.6|5519.2|0
1665777600000|2022-10-14 20:00:00|5549.6|5526.2|5546.4|5523|5552.3|5528.9|5546.3|5522.9|0
1665781200000|2022-10-14 21:00:00|5541|5517.6|5541|5517.6|5541|5517.6|5541|5517.6|0
1665957600000|2022-10-16 22:00:00|5527.6|5504.2|5537.3|5513.9|5539.7|5516.3|5524.1|5500.7|0
1665961200000|2022-10-16 23:00:00|5537.4|5514|5566.3|5542.9|5568|5544.6|5534.8|5511.4|0
1665964800000|2022-10-17 00:00:00|5566.4|5543|5565.8|5542.4|5568.5|5545.1|5554.5|5531.1|0
1665968400000|2022-10-17 01:00:00|5565.9|5542.5|5559.3|5553.3|5632.3|5626.3|5547.3|5533.1|17752
1665972000000|2022-10-17 02:00:00|5560.3|5554.3|5536|5530|5564|5558|5512|5506|19344
1665975600000|2022-10-17 03:00:00|5535|5529|5562|5556|5565|5559|5521|5515|8221
1665979200000|2022-10-17 04:00:00|5569.7|5546.3|5571.8|5548.4|5572.7|5549.3|5566.8|5543.4|0
1665982800000|2022-10-17 05:00:00|5571.5|5548.1|5605|5599|5617|5611|5552|5546|10657
1665986400000|2022-10-17 06:00:00|5606|5600|5603|5597|5623|5617|5591|5585|6878
1665990000000|2022-10-17 07:00:00|5604|5598|5657|5651|5693|5687|5598|5592|27076
1665993600000|2022-10-17 08:00:00|5656|5650|5631.5|5608.1|5656|5650|5616|5599.7|15153
1665997200000|2022-10-17 09:00:00|5631.4|5608|5642|5636|5642|5636|5622|5604.7|1144
1666000800000|2022-10-17 10:00:00|5641.5|5635.5|5644.5|5638.5|5653.5|5647.5|5633.5|5627.5|885
1666004400000|2022-10-17 11:00:00|5644|5638|5644.5|5638.5|5647.5|5641.5|5636|5630|768
1666008000000|2022-10-17 12:00:00|5644|5638|5657.5|5651.5|5661.5|5655.5|5639.5|5633.5|1046
1666011600000|2022-10-17 13:00:00|5659.5|5653.5|5695|5689|5714|5708|5655.5|5649.5|4507
1666015200000|2022-10-17 14:00:00|5695.5|5689.5|5713.5|5707.5|5730.5|5724.5|5689.5|5683.5|4372
1666018800000|2022-10-17 15:00:00|5714|5708|5734|5728|5738|5732|5704.5|5698.5|3008
1666022400000|2022-10-17 16:00:00|5735|5729|5727|5721|5739|5733|5723|5717|1490
1666026000000|2022-10-17 17:00:00|5728|5722|5730|5724|5733|5727|5721|5715|549
1666029600000|2022-10-17 18:00:00|5729|5723|5731.2|5707.8|5735|5729|5717|5707.7|1139
1666033200000|2022-10-17 19:00:00|5731.1|5707.7|5722|5698.6|5732.5|5709.1|5716.7|5693.3|0
1666036800000|2022-10-17 20:00:00|5721.7|5698.3|5732.8|5709.4|5736.3|5712.9|5719.6|5696.2|0
1666040400000|2022-10-17 21:00:00|5732.9|5709.5|5744.2|5720.8|5744.7|5721.3|5732.2|5708.8|0
1666044000000|2022-10-17 22:00:00|5745.4|5722|5753.3|5729.9|5758|5734.6|5745.1|5721.7|0
1666047600000|2022-10-17 23:00:00|5753.7|5730.3|5754.8|5731.4|5759.8|5736.4|5752.8|5729.4|0
1666051200000|2022-10-18 00:00:00|5754.5|5731.1|5747.2|5723.8|5755.4|5732|5737.4|5714|0
1666054800000|2022-10-18 01:00:00|5746.9|5723.5|5689.3|5683.3|5758.1|5744|5682.3|5676.3|19986
1666058400000|2022-10-18 02:00:00|5688.3|5682.3|5646.3|5640.3|5691.3|5685.3|5615.3|5609.3|19310
1666062000000|2022-10-18 03:00:00|5647.3|5641.3|5700.3|5694.3|5707.3|5701.3|5644.3|5638.3|8455
1666065600000|2022-10-18 04:00:00|5709.7|5686.3|5714.5|5691.1|5728.7|5705.3|5709.1|5685.7|15
1666069200000|2022-10-18 05:00:00|5713.8|5690.4|5713.3|5707.3|5745.3|5739.3|5703.3|5690.4|15395
1666072800000|2022-10-18 06:00:00|5712.3|5706.3|5724.3|5718.3|5733.3|5727.3|5686.3|5680.3|9637
1666076400000|2022-10-18 07:00:00|5723.3|5717.3|5757.3|5751.3|5757.3|5751.3|5714.3|5708.3|17001
1666080000000|2022-10-18 08:00:00|5758.3|5752.3|5742.4|5719|5769.3|5763.3|5741.9|5718.5|12909
1666083600000|2022-10-18 09:00:00|5742.3|5718.9|5741.3|5735.3|5747.3|5739.3|5728.3|5712.2|1848
1666087200000|2022-10-18 10:00:00|5740.8|5734.8|5739.3|5733.3|5753.8|5747.8|5736.8|5730.8|936
1666090800000|2022-10-18 11:00:00|5738.8|5732.8|5763.3|5757.3|5768.8|5762.8|5738.8|5732.8|1298
1666094400000|2022-10-18 12:00:00|5763.8|5757.8|5778.8|5772.8|5779.8|5773.8|5760.8|5754.8|972
1666098000000|2022-10-18 13:00:00|5779.3|5773.3|5730.8|5724.8|5787.8|5781.8|5726.8|5720.8|4350
1666101600000|2022-10-18 14:00:00|5731.8|5725.8|5684.3|5678.3|5740.8|5734.8|5659.8|5653.8|7079
1666105200000|2022-10-18 15:00:00|5683.8|5677.8|5675.3|5669.3|5691.8|5685.8|5655.3|5649.3|3561
1666108800000|2022-10-18 16:00:00|5673.3|5667.3|5686.3|5680.3|5699.3|5693.3|5665.3|5659.3|2102
1666112400000|2022-10-18 17:00:00|5687.3|5681.3|5700.3|5694.3|5702.3|5696.3|5675.3|5669.3|1400
1666116000000|2022-10-18 18:00:00|5701.3|5695.3|5690.2|5666.8|5701.3|5695.3|5667.3|5661.3|1520
1666119600000|2022-10-18 19:00:00|5690.1|5666.7|5710.2|5686.8|5710.8|5687.4|5674.5|5651.1|0
1666123200000|2022-10-18 20:00:00|5710.1|5686.7|5740.5|5717.1|5744.5|5721.1|5697|5673.6|0
1666126800000|2022-10-18 21:00:00|5740.4|5717|5741.6|5718.2|5743.9|5720.5|5740.3|5716.9|0
1666130400000|2022-10-18 22:00:00|5742.1|5718.7|5741.6|5718.2|5743.1|5719.7|5727.2|5703.8|0
1666134000000|2022-10-18 23:00:00|5741.7|5718.3|5745.2|5721.8|5757.2|5733.8|5741|5717.6|0
1666137600000|2022-10-19 00:00:00|5744.1|5720.7|5748.7|5725.3|5752.2|5728.8|5736.9|5713.5|0
1666141200000|2022-10-19 01:00:00|5748.9|5725.5|5702.7|5696.7|5761.7|5755.7|5702.7|5696.7|18653
1666144800000|2022-10-19 02:00:00|5703.7|5697.7|5694.7|5688.7|5710.7|5704.7|5680.7|5674.7|12550
1666148400000|2022-10-19 03:00:00|5693.7|5687.7|5674.7|5668.7|5698.7|5692.7|5663.7|5657.7|9623
1666152000000|2022-10-19 04:00:00|5683.6|5660.2|5681.3|5657.9|5685.1|5661.7|5679.9|5656.5|2
1666155600000|2022-10-19 05:00:00|5681.6|5658.2|5628.7|5622.7|5681.7|5675.7|5628.7|5622.7|18658
1666159200000|2022-10-19 06:00:00|5627.7|5621.7|5617.7|5611.7|5653.7|5647.7|5614.7|5608.7|13586
1666162800000|2022-10-19 07:00:00|5618.7|5612.7|5607.7|5601.7|5627.7|5621.7|5599.7|5593.7|16243
1666166400000|2022-10-19 08:00:00|5606.7|5600.7|5616.8|5593.4|5617.7|5603.7|5592.7|5584.8|17245
1666170000000|2022-10-19 09:00:00|5616.1|5592.7|5616.7|5610.7|5626.3|5610.7|5600.7|5591.9|1772
1666173600000|2022-10-19 10:00:00|5616.2|5610.2|5600.7|5594.7|5618.2|5612.2|5587.2|5581.2|1777
1666177200000|2022-10-19 11:00:00|5600.2|5594.2|5588.7|5582.7|5605.2|5599.2|5580.2|5574.2|961
1666180800000|2022-10-19 12:00:00|5588.2|5582.2|5578.7|5572.7|5589.2|5583.2|5569.2|5563.2|947
1666184400000|2022-10-19 13:00:00|5579.2|5573.2|5544.7|5538.7|5580.7|5574.7|5544.7|5538.7|4859
1666188000000|2022-10-19 14:00:00|5545.2|5539.2|5554.2|5548.2|5587.2|5581.2|5540.7|5534.7|2472
1666191600000|2022-10-19 15:00:00|5553.2|5547.2|5546.7|5540.7|5558.2|5552.2|5539.2|5533.2|2745
1666195200000|2022-10-19 16:00:00|5547.7|5541.7|5526.7|5520.7|5547.7|5541.7|5524.7|5518.7|2027
1666198800000|2022-10-19 17:00:00|5525.7|5519.7|5510.7|5504.7|5528.7|5522.7|5501.7|5495.7|3345
1666202400000|2022-10-19 18:00:00|5508.7|5502.7|5495.8|5472.4|5517.7|5511.7|5486.7|5472.3|2000
1666206000000|2022-10-19 19:00:00|5495.7|5472.3|5498.8|5475.4|5501.8|5478.4|5481|5457.6|0
1666209600000|2022-10-19 20:00:00|5498.6|5475.2|5504.4|5481|5511.7|5488.3|5492.4|5469|0
1666213200000|2022-10-19 21:00:00|5504.6|5481.2|5507|5483.6|5508.9|5485.5|5502.3|5478.9|0
1666216800000|2022-10-19 22:00:00|5506.3|5482.9|5498.1|5474.7|5510.6|5487.2|5496.2|5472.8|0
1666220400000|2022-10-19 23:00:00|5497.5|5474.1|5496.3|5472.9|5498.9|5475.5|5492.6|5469.2|0
1666224000000|2022-10-20 00:00:00|5496.2|5472.8|5490.4|5467|5502.8|5479.4|5484.9|5461.5|0
1666227600000|2022-10-20 01:00:00|5490.2|5466.8|5427.7|5421.7|5496.7|5490.7|5427.7|5421.7|28717
1666231200000|2022-10-20 02:00:00|5428.7|5422.7|5480.7|5474.7|5492.7|5486.7|5414.7|5408.7|25479
1666234800000|2022-10-20 03:00:00|5479.7|5473.7|5451.7|5445.7|5486.7|5480.7|5438.7|5432.7|10163
1666238400000|2022-10-20 04:00:00|5462.1|5438.7|5498.1|5474.7|5499.2|5475.8|5459.1|5435.7|5
1666242000000|2022-10-20 05:00:00|5500|5476.6|5492.7|5486.7|5578.7|5572.7|5477.7|5471.7|31661
1666245600000|2022-10-20 06:00:00|5491.7|5485.7|5498.7|5492.7|5510.7|5504.7|5474.7|5468.7|10410
1666249200000|2022-10-20 07:00:00|5499.7|5493.7|5505.7|5499.7|5525.7|5519.7|5484.7|5478.7|18095
1666252800000|2022-10-20 08:00:00|5504.7|5498.7|5505.4|5482|5512.7|5506.7|5492.7|5479.1|13134
1666256400000|2022-10-20 09:00:00|5505.3|5481.9|5516.7|5510.7|5520.7|5514.7|5502.7|5481.6|1354
1666260000000|2022-10-20 10:00:00|5516.2|5510.2|5540.2|5534.2|5540.7|5534.7|5512.2|5506.2|1861
1666263600000|2022-10-20 11:00:00|5539.7|5533.7|5545.2|5539.2|5557.2|5551.2|5534.2|5528.2|1475
1666267200000|2022-10-20 12:00:00|5544.7|5538.7|5522.2|5516.2|5561.2|5555.2|5522.2|5516.2|1485
1666270800000|2022-10-20 13:00:00|5522.7|5516.7|5582.2|5576.2|5589.2|5583.2|5520.2|5514.2|4954
1666274400000|2022-10-20 14:00:00|5582.7|5576.7|5622.2|5616.2|5637.2|5631.2|5581.2|5575.2|5582
1666278000000|2022-10-20 15:00:00|5621.7|5615.7|5587.7|5581.7|5623.2|5617.2|5587.2|5581.2|3505
1666281600000|2022-10-20 16:00:00|5586.7|5580.7|5551.7|5545.7|5588.7|5582.7|5542.7|5536.7|3209
1666285200000|2022-10-20 17:00:00|5555.7|5549.7|5541.7|5535.7|5557.7|5551.7|5532.7|5526.7|1321
1666288800000|2022-10-20 18:00:00|5540.7|5534.7|5546.8|5523.4|5546.9|5537.7|5524.7|5518.7|1424
1666292400000|2022-10-20 19:00:00|5546.9|5523.5|5542.2|5518.8|5557.9|5534.5|5540.1|5516.7|0
1666296000000|2022-10-20 20:00:00|5542.4|5519|5544.7|5521.3|5551|5527.6|5540.9|5517.5|0
1666299600000|2022-10-20 21:00:00|5544.4|5521|5535.4|5512|5545.9|5522.5|5535.4|5512|0
1666303200000|2022-10-20 22:00:00|5536.5|5513.1|5516.4|5493|5536.6|5513.2|5514.7|5491.3|0
1666306800000|2022-10-20 23:00:00|5516.6|5493.2|5519.2|5495.8|5519.5|5496.1|5510.6|5487.2|0
1666310400000|2022-10-21 00:00:00|5519.4|5496|5522.3|5498.9|5524.9|5501.5|5512|5488.6|0
1666314000000|2022-10-21 01:00:00|5522.9|5499.5|5505|5499|5562|5556|5505|5496.6|22488
1666317600000|2022-10-21 02:00:00|5506|5500|5514|5508|5535|5529|5487|5481|15776
1666321200000|2022-10-21 03:00:00|5513|5507|5526|5520|5554|5548|5510|5504|6746
1666324800000|2022-10-21 04:00:00|5536|5512.6|5534.9|5511.5|5538|5514.6|5532.2|5508.8|0
1666328400000|2022-10-21 05:00:00|5536.4|5513|5499|5493|5536.4|5529|5490|5484|10064
1666332000000|2022-10-21 06:00:00|5500|5494|5526|5520|5531|5525|5494|5488|8074
1666335600000|2022-10-21 07:00:00|5525|5519|5518|5512|5552|5546|5513|5507|13490
1666339200000|2022-10-21 08:00:00|5517|5511|5509.4|5486|5522|5516|5496|5483.9|12831
1666342800000|2022-10-21 09:00:00|5509.9|5486.5|5498|5492|5512.5|5492|5479|5473|1555
1666346400000|2022-10-21 10:00:00|5497.5|5491.5|5497.5|5491.5|5500.5|5494.5|5480.5|5474.5|1376
1666350000000|2022-10-21 11:00:00|5497|5491|5488|5482|5503.5|5497.5|5479|5473|2068
1666353600000|2022-10-21 12:00:00|5488.5|5482.5|5497|5491|5501.5|5495.5|5470.5|5464.5|1271
1666357200000|2022-10-21 13:00:00|5497.5|5491.5|5536.5|5530.5|5537|5531|5483.5|5477.5|5625
1666360800000|2022-10-21 14:00:00|5537.5|5531.5|5527|5521|5552|5546|5505.5|5499.5|4570
1666364400000|2022-10-21 15:00:00|5527.5|5521.5|5551|5545|5560.5|5554.5|5514.5|5508.5|4008
1666368000000|2022-10-21 16:00:00|5553|5547|5561|5555|5567|5561|5544|5538|1510
1666371600000|2022-10-21 17:00:00|5562|5556|5570|5564|5571|5565|5555|5549|2602
1666375200000|2022-10-21 18:00:00|5571|5565|5572|5566|5574|5568|5569|5563|321
1666562400000|2022-10-23 22:00:00|5637.3|5613.9|5632.4|5609|5652.1|5628.7|5630|5606.6|0
1666566000000|2022-10-23 23:00:00|5632.2|5608.8|5605.1|5581.7|5634.6|5611.2|5605.1|5581.7|0
1666569600000|2022-10-24 00:00:00|5605.6|5582.2|5600.5|5577.1|5609|5585.6|5598.4|5575|0
1666573200000|2022-10-24 01:00:00|5600.4|5577|5317.9|5311.9|5600.4|5577|5312.9|5306.9|63289
1666576800000|2022-10-24 02:00:00|5316.9|5310.9|5242.9|5236.9|5316.9|5310.9|5218.9|5212.9|42917
1666580400000|2022-10-24 03:00:00|5243.9|5237.9|5211.9|5205.9|5256.9|5250.9|5206.9|5200.9|18343
1666584000000|2022-10-24 04:00:00|5223.3|5199.9|5230.2|5206.8|5245.7|5222.3|5218.3|5194.9|0
1666587600000|2022-10-24 05:00:00|5229.8|5206.4|5142.9|5136.9|5233.9|5227.9|5133.9|5127.9|32321
1666591200000|2022-10-24 06:00:00|5141.9|5135.9|5140.9|5134.9|5187.9|5181.9|5111.9|5105.9|39664
1666594800000|2022-10-24 07:00:00|5139.9|5133.9|5126.9|5120.9|5151.9|5145.9|5082.9|5076.9|48833
1666598400000|2022-10-24 08:00:00|5125.9|5119.9|5123.8|5100.4|5130.9|5124.9|5093.9|5087.3|21829
1666602000000|2022-10-24 09:00:00|5123.6|5100.2|5134.9|5128.9|5142.9|5136.9|5105.9|5099.1|4294
1666605600000|2022-10-24 10:00:00|5135.4|5129.4|5139.9|5133.9|5144.4|5138.4|5127.4|5121.4|2226
1666609200000|2022-10-24 11:00:00|5139.4|5133.4|5143.9|5137.9|5152.9|5146.9|5121.4|5115.4|1622
1666612800000|2022-10-24 12:00:00|5144.4|5138.4|5147.9|5141.9|5155.4|5149.4|5137.9|5131.9|6910
1666616400000|2022-10-24 13:00:00|5148.4|5142.4|5050.4|5044.4|5148.4|5142.4|5050.4|5044.4|11185
1666620000000|2022-10-24 14:00:00|5050.9|5044.9|5057.4|5051.4|5059.9|5053.9|4964.4|4958.4|14435
1666623600000|2022-10-24 15:00:00|5058.4|5052.4|5072.9|5066.9|5084.4|5078.4|5048.4|5042.4|6408
1666627200000|2022-10-24 16:00:00|5071.9|5065.9|5068.9|5062.9|5089.9|5083.9|5055.9|5049.9|3863
1666630800000|2022-10-24 17:00:00|5069.9|5063.9|5066.9|5060.9|5076.9|5070.9|5056.9|5050.9|1680
1666634400000|2022-10-24 18:00:00|5064.9|5058.9|5093.6|5070.2|5093.6|5081.9|5064.9|5058.9|1494
1666638000000|2022-10-24 19:00:00|5093.7|5070.3|5100.1|5076.7|5114.2|5090.8|5093.3|5069.9|0
1666641600000|2022-10-24 20:00:00|5099.9|5076.5|5096.2|5072.8|5100.1|5076.7|5094.2|5070.8|0
1666645200000|2022-10-24 21:00:00|5096.1|5072.7|5104.7|5081.3|5105.8|5082.4|5095.9|5072.5|0
1666648800000|2022-10-24 22:00:00|5102.3|5078.9|5109|5085.6|5109|5085.6|5099.7|5076.3|0
1666652400000|2022-10-24 23:00:00|5108.9|5085.5|5106.3|5082.9|5111.2|5087.8|5105|5081.6|0
1666656000000|2022-10-25 00:00:00|5106.5|5083.1|5110.9|5087.5|5112.1|5088.7|5097.2|5073.8|0
1666659600000|2022-10-25 01:00:00|5111.1|5087.7|5132.6|5126.6|5184.6|5178.6|5030.6|5024.6|59224
1666663200000|2022-10-25 02:00:00|5133.6|5127.6|5091.6|5085.6|5145.6|5139.6|5068.6|5062.6|52388
1666666800000|2022-10-25 03:00:00|5090.6|5084.6|5210.6|5204.6|5263.6|5257.6|5081.6|5075.6|51289
1666670400000|2022-10-25 04:00:00|5213.1|5189.7|5221.6|5198.2|5225.6|5202.2|5212.4|5189|15
1666674000000|2022-10-25 05:00:00|5221.8|5198.4|5178.6|5172.6|5221.8|5205.6|5143.6|5137.6|31388
1666677600000|2022-10-25 06:00:00|5177.6|5171.6|5170.6|5164.6|5216.6|5210.6|5167.6|5161.6|33252
1666681200000|2022-10-25 07:00:00|5172.6|5166.6|5186.6|5180.6|5209.6|5203.6|5143.6|5137.6|34550
1666684800000|2022-10-25 08:00:00|5187.6|5181.6|5192.1|5168.7|5199|5189.6|5176.6|5167.7|59693
1666688400000|2022-10-25 09:00:00|5192|5168.6|5164.6|5158.6|5192.1|5179.6|5156.6|5150.6|4089
1666692000000|2022-10-25 10:00:00|5164.1|5158.1|5184.6|5178.6|5216.6|5210.6|5152.1|5146.1|3530
1666695600000|2022-10-25 11:00:00|5185.1|5179.1|5172.1|5166.1|5187.1|5181.1|5166.1|5160.1|1146
1666699200000|2022-10-25 12:00:00|5171.1|5165.1|5165.6|5159.6|5174.1|5168.1|5163.6|5157.6|1961
1666702800000|2022-10-25 13:00:00|5165.1|5159.1|5216.6|5210.6|5228.6|5222.6|5163.6|5157.6|6007
1666706400000|2022-10-25 14:00:00|5216.1|5210.1|5167.1|5161.1|5219.1|5213.1|5167.1|5161.1|5362
1666710000000|2022-10-25 15:00:00|5167.6|5161.6|5171.6|5165.6|5192.1|5186.1|5166.1|5160.1|5302
1666713600000|2022-10-25 16:00:00|5172.6|5166.6|5173.6|5167.6|5188.6|5182.6|5168.6|5162.6|2356
1666717200000|2022-10-25 17:00:00|5174.6|5168.6|5178.6|5172.6|5182.6|5176.6|5166.6|5160.6|1129
1666720800000|2022-10-25 18:00:00|5179.6|5173.6|5186.3|5162.9|5187.6|5181.6|5173.6|5162.9|1042
1666724400000|2022-10-25 19:00:00|5186.2|5162.8|5188.3|5164.9|5200.6|5177.2|5184.4|5161|0
1666728000000|2022-10-25 20:00:00|5188.5|5165.1|5171.6|5148.2|5189.7|5166.3|5162.1|5138.7|0
1666731600000|2022-10-25 21:00:00|5171.5|5148.1|5167.8|5144.4|5178.6|5155.2|5166.6|5143.2|0
1666735200000|2022-10-25 22:00:00|5165.4|5142|5149.1|5125.7|5165.6|5142.2|5148.8|5125.4|0
1666738800000|2022-10-25 23:00:00|5148.9|5125.5|5151.3|5127.9|5152.9|5129.5|5144.4|5121|0
1666742400000|2022-10-26 00:00:00|5151.5|5128.1|5155.9|5132.5|5159.8|5136.4|5149.4|5126|0
1666746000000|2022-10-26 01:00:00|5156.1|5132.7|5237.6|5231.6|5255.6|5249.6|5123.6|5117.6|45753
1666749600000|2022-10-26 02:00:00|5238.6|5232.6|5291.1|5285.1|5322.1|5316.1|5238.6|5232.6|50932
1666753200000|2022-10-26 03:00:00|5292.1|5286.1|5285.1|5279.1|5310.1|5304.1|5269.1|5263.1|28637
1666756800000|2022-10-26 04:00:00|5293|5269.6|5291.2|5267.8|5294.1|5270.7|5290.2|5266.8|2
1666760400000|2022-10-26 05:00:00|5282.1|5276.1|5180.1|5174.1|5287.1|5281.1|5178.1|5172.1|32530
1666764000000|2022-10-26 06:00:00|5181.1|5175.1|5194.1|5188.1|5218.1|5212.1|5172.1|5166.1|35868
1666767600000|2022-10-26 07:00:00|5195.1|5189.1|5212.1|5206.1|5226.1|5220.1|5194.1|5188.1|38147
1666771200000|2022-10-26 08:00:00|5211.1|5205.1|5218.8|5195.4|5240.9|5228.1|5211.1|5190.2|64224
1666774800000|2022-10-26 09:00:00|5218.6|5195.2|5198.1|5192.1|5226.1|5220.1|5197.1|5188.5|2259
1666778400000|2022-10-26 10:00:00|5197.6|5191.6|5198.6|5192.6|5202.6|5196.6|5188.6|5182.6|1443
1666782000000|2022-10-26 11:00:00|5199.1|5193.1|5195.6|5189.6|5207.1|5201.1|5190.6|5184.6|929
1666785600000|2022-10-26 12:00:00|5195.1|5189.1|5195.6|5189.6|5203.6|5197.6|5181.6|5175.6|792
1666789200000|2022-10-26 13:00:00|5195.1|5189.1|5255.6|5249.6|5275.6|5269.6|5189.6|5183.6|5753
1666792800000|2022-10-26 14:00:00|5259.1|5253.1|5321.6|5315.6|5358.6|5352.6|5258.6|5252.6|8791
1666796400000|2022-10-26 15:00:00|5322.6|5316.6|5345.1|5339.1|5363.6|5357.6|5322.6|5316.6|3947
1666800000000|2022-10-26 16:00:00|5346.1|5340.1|5347.1|5341.1|5392.1|5386.1|5343.1|5337.1|3253
1666803600000|2022-10-26 17:00:00|5344.1|5338.1|5372.1|5366.1|5373.1|5367.1|5336.1|5330.1|3156
1666807200000|2022-10-26 18:00:00|5371.1|5365.1|5368.7|5345.3|5380.1|5374.1|5356.1|5345.3|2015
1666810800000|2022-10-26 19:00:00|5368.6|5345.2|5369.6|5346.2|5373|5349.6|5350.5|5327.1|0
1666814400000|2022-10-26 20:00:00|5369.8|5346.4|5397.7|5374.3|5400|5376.6|5368.2|5344.8|0
1666818000000|2022-10-26 21:00:00|5397.6|5374.2|5392.8|5369.4|5397.6|5374.2|5391.4|5368|0
1666821600000|2022-10-26 22:00:00|5389.2|5365.8|5396.1|5372.7|5397|5373.6|5387|5363.6|0
1666825200000|2022-10-26 23:00:00|5396.3|5372.9|5401.4|5378|5403.3|5379.9|5396.1|5372.7|0
1666828800000|2022-10-27 00:00:00|5401.2|5377.8|5396.1|5372.7|5405.2|5381.8|5393.5|5370.1|0
1666832400000|2022-10-27 01:00:00|5395.9|5372.5|5381.7|5375.7|5402.6|5393.7|5334.1|5328.1|32543
1666836000000|2022-10-27 02:00:00|5380.7|5374.7|5334.7|5328.7|5400.7|5394.7|5334.7|5328.7|48127
1666839600000|2022-10-27 03:00:00|5335.7|5329.7|5314.7|5308.7|5357.7|5351.7|5309.7|5303.7|24908
1666843200000|2022-10-27 04:00:00|5322.7|5299.3|5323.5|5300.1|5324.6|5301.2|5320.4|5297|0
1666846800000|2022-10-27 05:00:00|5315.7|5309.7|5322.4|5316.4|5338.4|5332.4|5286.4|5280.4|24884
1666850400000|2022-10-27 06:00:00|5321.4|5315.4|5250.4|5244.4|5323.4|5317.4|5248.4|5242.4|17609
1666854000000|2022-10-27 07:00:00|5252.4|5246.4|5246.4|5240.4|5271.4|5265.4|5243.4|5237.4|36195
1666857600000|2022-10-27 08:00:00|5247.4|5241.4|5264.4|5241|5268.4|5260.4|5240.4|5234.4|60750
1666861200000|2022-10-27 09:00:00|5264.6|5241.2|5244.4|5238.4|5265.1|5254.4|5237.4|5231.4|1154
1666864800000|2022-10-27 10:00:00|5242.9|5236.9|5236.4|5230.4|5251.4|5245.4|5227.9|5221.9|3006
1666868400000|2022-10-27 11:00:00|5235.9|5229.9|5241.4|5235.4|5250.9|5244.9|5234.4|5228.4|659
1666872000000|2022-10-27 12:00:00|5240.9|5234.9|5260.9|5254.9|5264.9|5258.9|5234.4|5228.4|1713
1666875600000|2022-10-27 13:00:00|5261.9|5255.9|5241.9|5235.9|5278.4|5272.4|5225.4|5219.4|4264
1666879200000|2022-10-27 14:00:00|5240.4|5234.4|5278.9|5272.9|5299.9|5293.9|5233.9|5227.9|3588
1666882800000|2022-10-27 15:00:00|5277.9|5271.9|5262.4|5256.4|5307.9|5301.9|5260.9|5254.9|3252
1666886400000|2022-10-27 16:00:00|5261.4|5255.4|5268.4|5262.4|5273.4|5267.4|5252.4|5246.4|1507
1666890000000|2022-10-27 17:00:00|5267.4|5261.4|5265.4|5259.4|5279.4|5273.4|5264.4|5258.4|1355
1666893600000|2022-10-27 18:00:00|5267.4|5261.4|5252.7|5229.3|5268.4|5262.4|5241.4|5229.3|1330
1666897200000|2022-10-27 19:00:00|5252.6|5229.2|5224.6|5201.2|5258.6|5235.2|5221.8|5198.4|0
1666900800000|2022-10-27 20:00:00|5223.8|5200.4|5173|5149.6|5226.4|5203|5158.2|5134.8|0
1666904400000|2022-10-27 21:00:00|5173.1|5149.7|5183.3|5159.9|5193.3|5169.9|5168.3|5144.9|0
1666908000000|2022-10-27 22:00:00|5185.8|5162.4|5188.5|5165.1|5194.4|5171|5182.8|5159.4|0
1666911600000|2022-10-27 23:00:00|5188.3|5164.9|5192.4|5169|5196.4|5173|5185.3|5161.9|0
1666915200000|2022-10-28 00:00:00|5192.8|5169.4|5209.1|5185.7|5209.7|5186.3|5191|5167.6|0
1666918800000|2022-10-28 01:00:00|5209.3|5185.9|5198|5192|5235.4|5229.4|5180|5174|26082
1666922400000|2022-10-28 02:00:00|5196|5190|5120|5114|5210|5204|5112|5106|29402
1666926000000|2022-10-28 03:00:00|5119|5113|5103|5097|5145|5139|5096|5090|16084
1666929600000|2022-10-28 04:00:00|5106.7|5083.3|5105.2|5081.8|5107.3|5083.9|5098.1|5074.7|14
1666933200000|2022-10-28 05:00:00|5105.5|5082.1|5045|5039|5105.6|5095|5018|5012|27810
1666936800000|2022-10-28 06:00:00|5043|5037|5016|5010|5064|5058|5008|5002|24053
1666940400000|2022-10-28 07:00:00|5017|5011|5024|5018|5041|5035|5004|4998|23985
1666944000000|2022-10-28 08:00:00|5023|5017|5042.5|5019.1|5045.4|5035|5019|5013|15132
1666947600000|2022-10-28 09:00:00|5042.7|5019.3|5055|5049|5055|5049|5024|5013.5|3356
1666951200000|2022-10-28 10:00:00|5054.5|5048.5|5050.5|5044.5|5055.5|5049.5|5046.5|5040.5|1141
1666954800000|2022-10-28 11:00:00|5051|5045|5048.5|5042.5|5059.5|5053.5|5043.5|5037.5|466
1666958400000|2022-10-28 12:00:00|5049|5043|5042|5036|5064.5|5058.5|5027.5|5021.5|1687
1666962000000|2022-10-28 13:00:00|5042.5|5036.5|5037|5031|5061.5|5055.5|5028.5|5022.5|3504
1666965600000|2022-10-28 14:00:00|5037.5|5031.5|5033.5|5027.5|5052.5|5046.5|5019|5013|4100
1666969200000|2022-10-28 15:00:00|5034.5|5028.5|5038|5032|5055.5|5049.5|5030.5|5024.5|3072
1666972800000|2022-10-28 16:00:00|5039|5033|5055|5049|5057|5051|5033|5027|2006
1666976400000|2022-10-28 17:00:00|5054|5048|5053|5047|5064|5058|5053|5047|1870
1666980000000|2022-10-28 18:00:00|5054|5048|5083.4|5060|5083.4|5069|5049|5043|1734
1666983600000|2022-10-28 19:00:00|5083.5|5060.1|5088.9|5065.5|5091.9|5068.5|5082.3|5058.9|1
1666987200000|2022-10-28 20:00:00|5089|5065.6|5098.2|5074.8|5099.2|5075.8|5088|5064.6|0
1666990800000|2022-10-28 21:00:00|5097|5073.6|5097|5073.6|5097|5073.6|5097|5073.6|0
1667167200000|2022-10-30 22:00:00|5084.9|5061.5|5085|5061.6|5086.7|5063.3|5079.7|5056.3|0
1667170800000|2022-10-30 23:00:00|5085.1|5061.7|5117.5|5094.1|5120.7|5097.3|5084.4|5061|0
1667174400000|2022-10-31 00:00:00|5117.7|5094.3|5108.3|5084.9|5120.1|5096.7|5105.9|5082.5|0
1667178000000|2022-10-31 01:00:00|5108.1|5084.7|5025.6|5019.6|5109.2|5085.8|4919|4913|32313
1667181600000|2022-10-31 02:00:00|5024.6|5018.6|5031.6|5025.6|5074.6|5068.6|4986.6|4980.6|25676
1667185200000|2022-10-31 03:00:00|5028.6|5022.6|5059.6|5053.6|5074.6|5068.6|5021.6|5015.6|10893
1667188800000|2022-10-31 04:00:00|5070.2|5046.8|5067.7|5044.3|5071.5|5048.1|5067.1|5043.7|0
1667192400000|2022-10-31 05:00:00|5067.9|5044.5|5020.6|5014.6|5109.6|5103.6|5001.6|4995.6|21759
1667196000000|2022-10-31 06:00:00|5018.6|5012.6|4960.6|4954.6|5028.6|5022.6|4958.6|4952.6|15822
1667199600000|2022-10-31 07:00:00|4959.6|4953.6|4955.6|4949.6|4975.6|4969.6|4929.6|4923.6|24392
1667203200000|2022-10-31 08:00:00|4956.6|4950.6|4930.7|4907.3|4964.6|4958.6|4910.6|4903.9|25478
1667206800000|2022-10-31 09:00:00|4930.5|4907.1|4929.6|4923.6|4935.6|4929.6|4920.6|4904.7|2576
1667210400000|2022-10-31 10:00:00|4928.6|4922.6|4921.6|4915.6|4938.6|4932.6|4917.6|4911.6|3118
1667214000000|2022-10-31 11:00:00|4922.1|4916.1|4929.6|4923.6|4934.1|4928.1|4922.1|4916.1|635
1667217600000|2022-10-31 12:00:00|4930.6|4924.6|4932.1|4926.1|4937.1|4931.1|4923.1|4917.1|498
1667221200000|2022-10-31 13:00:00|4931.6|4925.6|4972.1|4966.1|4974.1|4968.1|4930.6|4924.6|3725
1667224800000|2022-10-31 14:00:00|4971.6|4965.6|4984.1|4978.1|4988.6|4982.6|4960.1|4954.1|3430
1667228400000|2022-10-31 15:00:00|4983.6|4977.6|4981.1|4975.1|4995.1|4989.1|4977.1|4971.1|2403
1667232000000|2022-10-31 16:00:00|4981.6|4975.6|4971.6|4965.6|4988.1|4982.1|4966.1|4960.1|1792
1667235600000|2022-10-31 17:00:00|4970.6|4964.6|4977.6|4971.6|4982.6|4976.6|4968.6|4962.6|1142
1667239200000|2022-10-31 18:00:00|4978.6|4972.6|4978.2|4954.8|4982.6|4976.6|4968.6|4954.8|1039
1667242800000|2022-10-31 19:00:00|4978.3|4954.9|4968|4944.6|4984.4|4961|4964.7|4941.3|0
1667246400000|2022-10-31 20:00:00|4968.2|4944.8|4968.8|4945.4|4971.2|4947.8|4965.8|4942.4|0
1667250000000|2022-10-31 21:00:00|4968.9|4945.5|4968|4944.6|4968.9|4945.5|4965.1|4941.7|0
1667253600000|2022-10-31 22:00:00|4968.7|4945.3|4972.4|4949|4973.9|4950.5|4966.6|4943.2|0
1667257200000|2022-10-31 23:00:00|4972.8|4949.4|4976|4952.6|4978.8|4955.4|4972.4|4949|0
1667260800000|2022-11-01 00:00:00|4976.2|4952.8|4983.2|4959.8|4984.6|4961.2|4975|4951.6|0
1667264400000|2022-11-01 01:00:00|4983.4|4960|5057.2|5051.2|5059.2|5053.2|4982.7|4959.3|21936
1667268000000|2022-11-01 02:00:00|5058.2|5052.2|5110.2|5104.2|5156.2|5150.2|5057.2|5051.2|24871
1667271600000|2022-11-01 03:00:00|5112.2|5106.2|5056.2|5050.2|5115.2|5109.2|5045.2|5039.2|11696
1667275200000|2022-11-01 04:00:00|5062.8|5039.4|5056.5|5033.1|5063.3|5039.9|5056.2|5032.8|1
1667278800000|2022-11-01 05:00:00|5059.7|5036.3|5141.2|5135.2|5164.2|5158.2|5035.2|5029.2|20373
1667282400000|2022-11-01 06:00:00|5140.2|5134.2|5248.2|5242.2|5271.2|5265.2|5139.2|5133.2|33326
1667286000000|2022-11-01 07:00:00|5249.2|5243.2|5199.2|5193.2|5275.2|5269.2|5145.2|5139.2|49912
1667289600000|2022-11-01 08:00:00|5198.2|5192.2|5212.1|5188.7|5220.2|5214.2|5194.2|5188.2|18867
1667293200000|2022-11-01 09:00:00|5212.2|5188.8|5207.2|5201.2|5212.2|5205.2|5187.2|5181.2|1452
1667296800000|2022-11-01 10:00:00|5208.2|5202.2|5209.2|5203.2|5218.2|5212.2|5205.2|5199.2|1146
1667300400000|2022-11-01 11:00:00|5209.7|5203.7|5204.2|5198.2|5214.2|5208.2|5202.7|5196.7|787
1667304000000|2022-11-01 12:00:00|5204.7|5198.7|5227.2|5221.2|5227.7|5221.7|5202.7|5196.7|1672
1667307600000|2022-11-01 13:00:00|5227.7|5221.7|5204.7|5198.7|5241.2|5235.2|5191.7|5185.7|6614
1667311200000|2022-11-01 14:00:00|5207.2|5201.2|5170.7|5164.7|5208.2|5202.2|5153.2|5147.2|5078
1667314800000|2022-11-01 15:00:00|5169.7|5163.7|5185.7|5179.7|5195.7|5189.7|5164.7|5158.7|2735
1667318400000|2022-11-01 16:00:00|5185.2|5179.2|5183.2|5177.2|5202.7|5196.7|5168.7|5162.7|2816
1667322000000|2022-11-01 17:00:00|5184.2|5178.2|5189.2|5183.2|5190.2|5184.2|5180.2|5174.2|1147
1667325600000|2022-11-01 18:00:00|5190.2|5184.2|5191.6|5168.2|5193.2|5187.2|5171.2|5165.2|1253
1667329200000|2022-11-01 19:00:00|5191.5|5168.1|5167.5|5144.1|5191.5|5168.1|5166.7|5143.3|0
1667332800000|2022-11-01 20:00:00|5167.1|5143.7|5164.6|5141.2|5169.9|5146.5|5159.3|5135.9|0
1667336400000|2022-11-01 21:00:00|5164.7|5141.3|5178.2|5154.8|5178.3|5154.9|5164.3|5140.9|0
1667340000000|2022-11-01 22:00:00|5178.9|5155.5|5181.8|5158.4|5182.2|5158.8|5178.2|5154.8|0
1667343600000|2022-11-01 23:00:00|5181.9|5158.5|5180.7|5157.3|5184|5160.6|5179.2|5155.8|0
1667347200000|2022-11-02 00:00:00|5181.1|5157.7|5184|5160.6|5188.2|5164.8|5176.3|5152.9|0
1667350800000|2022-11-02 01:00:00|5184.1|5160.7|5194.7|5188.7|5199.7|5193.7|5136.7|5130.7|20579
1667354400000|2022-11-02 02:00:00|5193.7|5187.7|5261.7|5255.7|5279.7|5273.7|5141.7|5135.7|20668
1667358000000|2022-11-02 03:00:00|5262.7|5256.7|5304.7|5298.7|5342.7|5336.7|5236.7|5230.7|29946
1667361600000|2022-11-02 04:00:00|5303.7|5297.7|5330.9|5307.5|5331.2|5307.8|5303.7|5291.2|30
1667365200000|2022-11-02 05:00:00|5330.7|5307.3|5368.4|5345|5375.7|5369.7|5297.7|5291.7|32167
1667368800000|2022-11-02 06:00:00|5368.3|5344.9|5366.2|5342.8|5369.9|5346.5|5362.9|5339.5|0
1667372400000|2022-11-02 07:00:00|5366.1|5342.7|5358.9|5335.5|5366.1|5342.7|5356.4|5333|0
1667376000000|2022-11-02 08:00:00|5358.4|5335|5356.4|5333|5369|5345.6|5355.5|5332.1|0
1667379600000|2022-11-02 09:00:00|5356.2|5332.8|5312|5288.6|5358.4|5335|5302.1|5278.7|0
1667383200000|2022-11-02 10:00:00|5311.8|5288.4|5307.9|5284.5|5313.1|5289.7|5304.3|5280.9|0
1667386800000|2022-11-02 11:00:00|5307.7|5284.3|5311.1|5287.7|5312|5288.6|5304.6|5281.2|0
1667390400000|2022-11-02 12:00:00|5311.3|5287.9|5290.1|5266.7|5312.3|5288.9|5289.9|5266.5|0
1667394000000|2022-11-02 13:00:00|5290.2|5266.8|5311.7|5288.3|5325.1|5301.7|5254.1|5230.7|0
1667397600000|2022-11-02 14:00:00|5313.5|5290.1|5267.8|5244.4|5317.3|5293.9|5264.6|5241.2|0
1667401200000|2022-11-02 15:00:00|5267.9|5244.5|5309.6|5286.2|5312.3|5288.9|5259.5|5236.1|0
1667404800000|2022-11-02 16:00:00|5309.7|5286.3|5319.7|5296.3|5322.9|5299.5|5303.9|5280.5|0
1667408400000|2022-11-02 17:00:00|5319.8|5296.4|5316.3|5292.9|5322.2|5298.8|5311.8|5288.4|0
1667412000000|2022-11-02 18:00:00|5316.4|5293|5328.8|5305.4|5392.4|5369|5305.5|5282.1|0
1667415600000|2022-11-02 19:00:00|5328.6|5305.2|5271.6|5248.2|5354.2|5330.8|5264.5|5241.1|0
1667419200000|2022-11-02 20:00:00|5271.8|5248.4|5280.8|5257.4|5286.3|5262.9|5262.6|5239.2|0
1667422800000|2022-11-02 21:00:00|5281.2|5257.8|5281.3|5257.9|5282.9|5259.5|5279.9|5256.5|0
1667426400000|2022-11-02 22:00:00|5280.3|5256.9|5276|5252.6|5282.6|5259.2|5270.3|5246.9|0
1667430000000|2022-11-02 23:00:00|5275.9|5252.5|5264.6|5241.2|5276.4|5253|5262.1|5238.7|0
1667433600000|2022-11-03 00:00:00|5264.5|5241.1|5258.5|5235.1|5265.5|5242.1|5250.7|5227.3|0
1667437200000|2022-11-03 01:00:00|5258.9|5235.5|5221.5|5215.5|5283.5|5277.5|5159.2|5153.2|23725
1667440800000|2022-11-03 02:00:00|5220.5|5214.5|5198.5|5192.5|5250.5|5244.5|5198.5|5192.5|15489
1667444400000|2022-11-03 03:00:00|5199.5|5193.5|5189.5|5183.5|5218.5|5212.5|5160.5|5154.5|15114
1667448000000|2022-11-03 04:00:00|5195.8|5172.4|5195.2|5171.8|5198.8|5175.4|5194.4|5171|7
1667451600000|2022-11-03 05:00:00|5195.7|5172.3|5204.5|5198.5|5223.5|5217.5|5167.5|5161.5|16083
1667455200000|2022-11-03 06:00:00|5203.5|5197.5|5166.5|5160.5|5203.5|5197.5|5165.5|5159.5|12555
1667458800000|2022-11-03 07:00:00|5165.5|5159.5|5169.5|5163.5|5182.5|5176.5|5159.5|5153.5|18014
1667462400000|2022-11-03 08:00:00|5168.5|5162.5|5164.9|5141.5|5174.5|5168.5|5152.5|5136|17860
1667466000000|2022-11-03 09:00:00|5164.5|5141.1|5165.5|5159.5|5169.5|5159.5|5153.5|5140.6|1761
1667469600000|2022-11-03 10:00:00|5166.5|5160.5|5136.5|5130.5|5168.5|5162.5|5124.5|5118.5|2188
1667473200000|2022-11-03 11:00:00|5137|5131|5131.5|5125.5|5139|5133|5122.5|5116.5|958
1667476800000|2022-11-03 12:00:00|5132|5126|5129.5|5123.5|5144.5|5138.5|5127|5121|990
1667480400000|2022-11-03 13:00:00|5130|5124|5154|5148|5174|5168|5124|5118|4419
1667484000000|2022-11-03 14:00:00|5155.5|5149.5|5257|5251|5263|5257|5152.5|5146.5|6340
1667487600000|2022-11-03 15:00:00|5258|5252|5246|5240|5264.5|5258.5|5224|5218|4258
1667491200000|2022-11-03 16:00:00|5246.5|5240.5|5248.5|5242.5|5256|5250|5229|5223|3627
1667494800000|2022-11-03 17:00:00|5249.5|5243.5|5244.5|5238.5|5252.5|5246.5|5240.5|5234.5|1445
1667498400000|2022-11-03 18:00:00|5242.5|5236.5|5262.1|5238.7|5262.1|5252.5|5242.5|5236.5|1611
1667502000000|2022-11-03 19:00:00|5262|5238.6|5247.3|5223.9|5268.1|5244.7|5244.2|5220.8|0
1667505600000|2022-11-03 20:00:00|5247|5223.6|5240.3|5216.9|5251.8|5228.4|5239.1|5215.7|0
1667509200000|2022-11-03 21:00:00|5240.4|5217|5238.4|5215|5240.7|5217.3|5238|5214.6|0
1667512800000|2022-11-03 22:00:00|5238.8|5215.4|5235.3|5211.9|5239.2|5215.8|5230.8|5207.4|0
1667516400000|2022-11-03 23:00:00|5235.5|5212.1|5234.6|5211.2|5236.6|5213.2|5232.2|5208.8|0
1667520000000|2022-11-04 00:00:00|5234.8|5211.4|5239.7|5216.3|5240.3|5216.9|5234.6|5211.2|0
1667523600000|2022-11-04 01:00:00|5240.1|5216.7|5375.5|5369.5|5380.5|5374.5|5202.5|5196.5|28478
1667527200000|2022-11-04 02:00:00|5376.5|5370.5|5438.5|5432.5|5450.5|5444.5|5363.5|5357.5|32329
1667530800000|2022-11-04 03:00:00|5437.5|5431.5|5508.5|5502.5|5527.5|5521.5|5429.5|5423.5|28579
1667534400000|2022-11-04 04:00:00|5517.2|5493.8|5531.7|5508.3|5531.9|5508.5|5495|5471.6|0
1667538000000|2022-11-04 05:00:00|5536.9|5513.5|5521.5|5515.5|5630.5|5624.5|5519.5|5513.5|54171
1667541600000|2022-11-04 06:00:00|5522.5|5516.5|5538.5|5532.5|5573.5|5567.5|5492.5|5486.5|29676
1667545200000|2022-11-04 07:00:00|5539.5|5533.5|5472.5|5466.5|5543.5|5537.5|5461.5|5455.5|33460
1667548800000|2022-11-04 08:00:00|5470.5|5464.5|5501.5|5478.1|5501.5|5479.5|5458.5|5452.5|19902
1667552400000|2022-11-04 09:00:00|5501.6|5478.2|5518.5|5512.5|5575.5|5569.5|5486.5|5476.9|5607
1667556000000|2022-11-04 10:00:00|5519.5|5513.5|5529.5|5523.5|5549.5|5543.5|5504.5|5498.5|2940
1667559600000|2022-11-04 11:00:00|5529|5523|5520|5514|5534|5528|5514.5|5508.5|3397
1667563200000|2022-11-04 12:00:00|5519.5|5513.5|5551.5|5545.5|5554|5548|5477.5|5471.5|4729
1667566800000|2022-11-04 13:00:00|5552|5546|5514.5|5508.5|5607|5601|5471|5465|15879
1667570400000|2022-11-04 14:00:00|5515|5509|5533.5|5527.5|5558.5|5552.5|5509.5|5503.5|5790
1667574000000|2022-11-04 15:00:00|5534|5528|5519.5|5513.5|5541.5|5535.5|5509|5503|5351
1667577600000|2022-11-04 16:00:00|5519|5513|5535.5|5529.5|5546|5540|5504|5498|3251
1667581200000|2022-11-04 17:00:00|5534.5|5528.5|5530.5|5524.5|5548.5|5542.5|5526.5|5520.5|2780
1667584800000|2022-11-04 18:00:00|5529.5|5523.5|5584.4|5561|5584.4|5567.5|5525.5|5519.5|2458
1667588400000|2022-11-04 19:00:00|5584.5|5561.1|5617.1|5593.7|5617.7|5594.3|5583|5559.6|0
1667592000000|2022-11-04 20:00:00|5616.9|5593.5|5612.8|5589.4|5621.3|5597.9|5610.8|5587.4|0
1667775600000|2022-11-06 23:00:00|5463.5|5440.1|5517.5|5494.1|5519.4|5496|5463|5439.6|0
1667779200000|2022-11-07 00:00:00|5517.7|5494.3|5520.1|5496.7|5526.4|5503|5515.3|5491.9|0
1667782800000|2022-11-07 01:00:00|5520|5496.6|5576.4|5570.4|5610.4|5604.4|5342.2|5336.2|45501
1667786400000|2022-11-07 02:00:00|5577.4|5571.4|5585.4|5579.4|5588.4|5582.4|5503.4|5497.4|21823
1667790000000|2022-11-07 03:00:00|5584.4|5578.4|5670.4|5664.4|5713.4|5707.4|5584.4|5578.4|34900
1667793600000|2022-11-07 04:00:00|5677.8|5654.4|5673.8|5650.4|5677.8|5654.4|5668.1|5644.7|1
1667797200000|2022-11-07 05:00:00|5672.4|5666.4|5611.4|5605.4|5705.4|5699.4|5596.4|5590.4|23919
1667800800000|2022-11-07 06:00:00|5610.4|5604.4|5654.4|5648.4|5661.4|5655.4|5608.4|5602.4|14733
1667804400000|2022-11-07 07:00:00|5653.4|5647.4|5624.4|5618.4|5658.4|5652.4|5611.4|5605.4|21941
1667808000000|2022-11-07 08:00:00|5625.4|5619.4|5667.5|5644.1|5668.9|5645.5|5613.4|5607.4|16825
1667811600000|2022-11-07 09:00:00|5667.4|5644|5644.4|5638.4|5681.8|5658.4|5643.4|5637.4|1724
1667815200000|2022-11-07 10:00:00|5645.4|5639.4|5655.4|5649.4|5656.4|5650.4|5638.4|5632.4|1685
1667818800000|2022-11-07 11:00:00|5654.9|5648.9|5654.4|5648.4|5664.9|5658.9|5650.9|5644.9|1191
1667822400000|2022-11-07 12:00:00|5654.9|5648.9|5657.9|5651.9|5665.9|5659.9|5650.9|5644.9|1770
1667826000000|2022-11-07 13:00:00|5658.9|5652.9|5674.9|5668.9|5695.9|5689.9|5647.9|5641.9|3839
1667829600000|2022-11-07 14:00:00|5674.4|5668.4|5636.4|5630.4|5697.9|5691.9|5617.4|5611.4|5616
1667833200000|2022-11-07 15:00:00|5636.9|5630.9|5647.9|5641.9|5649.9|5643.9|5619.9|5613.9|3975
1667836800000|2022-11-07 16:00:00|5647.4|5641.4|5603.4|5597.4|5647.9|5641.9|5601.9|5595.9|2828
1667840400000|2022-11-07 17:00:00|5604.4|5598.4|5614.4|5608.4|5624.4|5618.4|5598.4|5592.4|2424
1667844000000|2022-11-07 18:00:00|5615.4|5609.4|5633.4|5610|5633.4|5617.4|5609.4|5603.4|879
1667847600000|2022-11-07 19:00:00|5633.5|5610.1|5638.8|5615.4|5647.7|5624.3|5632.7|5609.3|0
1667851200000|2022-11-07 20:00:00|5638.9|5615.5|5637.8|5614.4|5652.9|5629.5|5631.8|5608.4|0
1667854800000|2022-11-07 21:00:00|5637.9|5614.5|5636|5612.6|5638.4|5615|5632.3|5608.9|0
1667858400000|2022-11-07 22:00:00|5635.8|5612.4|5632|5608.6|5637.3|5613.9|5631.4|5608|0
1667862000000|2022-11-07 23:00:00|5632.1|5608.7|5634.8|5611.4|5635.1|5611.7|5628.1|5604.7|0
1667865600000|2022-11-08 00:00:00|5634.6|5611.2|5644.9|5621.5|5647.9|5624.5|5634.1|5610.7|0
1667869200000|2022-11-08 01:00:00|5644.7|5621.3|5612.3|5606.3|5678.4|5672.4|5576.3|5570.3|21438
1667872800000|2022-11-08 02:00:00|5611.3|5605.3|5595.3|5589.3|5628.3|5622.3|5553.3|5547.3|18242
1667876400000|2022-11-08 03:00:00|5594.3|5588.3|5614.3|5608.3|5628.3|5622.3|5587.3|5581.3|7318
1667880000000|2022-11-08 04:00:00|5624.4|5601|5615.7|5592.3|5626|5602.6|5613.6|5590.2|0
1667883600000|2022-11-08 05:00:00|5616|5592.6|5562.3|5556.3|5620.3|5614.3|5551.3|5545.3|12305
1667887200000|2022-11-08 06:00:00|5561.3|5555.3|5591.3|5585.3|5597.3|5591.3|5548.3|5542.3|15899
1667890800000|2022-11-08 07:00:00|5592.3|5586.3|5601.3|5595.3|5604.3|5598.3|5570.3|5564.3|16880
1667894400000|2022-11-08 08:00:00|5602.3|5596.3|5613.5|5590.1|5615.6|5606.3|5597.3|5586.1|11955
1667898000000|2022-11-08 09:00:00|5613.6|5590.2|5616.3|5610.3|5621.3|5615.3|5601.3|5586.4|1092
1667901600000|2022-11-08 10:00:00|5617.3|5611.3|5602.3|5596.3|5620.3|5614.3|5601.3|5595.3|892
1667905200000|2022-11-08 11:00:00|5602.8|5596.8|5608.8|5602.8|5616.8|5610.8|5601.8|5595.8|401
1667908800000|2022-11-08 12:00:00|5608.3|5602.3|5607.3|5601.3|5609.8|5603.8|5595.8|5589.8|523
1667912400000|2022-11-08 13:00:00|5607.8|5601.8|5604.3|5598.3|5609.3|5603.3|5600.8|5594.8|411
1667916000000|2022-11-08 14:00:00|5604.8|5598.8|5569.3|5563.3|5608.8|5602.8|5548.8|5542.8|4980
1667919600000|2022-11-08 15:00:00|5568.3|5562.3|5600.3|5594.3|5608.3|5602.3|5563.8|5557.8|4153
1667923200000|2022-11-08 16:00:00|5600.8|5594.8|5628.3|5622.3|5633.8|5627.8|5598.8|5592.8|2538
1667926800000|2022-11-08 17:00:00|5629.3|5623.3|5646.3|5640.3|5650.3|5644.3|5625.3|5619.3|1815
1667930400000|2022-11-08 18:00:00|5645.3|5639.3|5623.6|5600.2|5652.3|5646.3|5611.3|5600.1|1686
1667934000000|2022-11-08 19:00:00|5623.5|5600.1|5611.7|5588.3|5623.8|5600.4|5583.9|5560.5|0
1667937600000|2022-11-08 20:00:00|5611.8|5588.4|5629.3|5605.9|5641.2|5617.8|5611.5|5588.1|0
1667941200000|2022-11-08 21:00:00|5629.1|5605.7|5626.5|5603.1|5629.1|5605.7|5619.3|5595.9|0
1667944800000|2022-11-08 22:00:00|5626.4|5603|5627.7|5604.3|5629.5|5606.1|5625.9|5602.5|0
1667948400000|2022-11-08 23:00:00|5628.3|5604.9|5637.9|5614.5|5639.5|5616.1|5626.3|5602.9|0
1667952000000|2022-11-09 00:00:00|5637.7|5614.3|5625.2|5601.8|5637.7|5614.3|5622.4|5599|0
1667955600000|2022-11-09 01:00:00|5625.5|5602.1|5595.2|5589.2|5675.3|5669.3|5576.3|5570.3|22418
1667959200000|2022-11-09 02:00:00|5594.2|5588.2|5567.2|5561.2|5637.2|5631.2|5564.2|5558.2|16785
1667962800000|2022-11-09 03:00:00|5566.2|5560.2|5526.2|5520.2|5577.2|5571.2|5513.2|5507.2|15282
1667966400000|2022-11-09 04:00:00|5531.7|5508.3|5539.4|5516|5547.7|5524.3|5527.1|5503.7|1
1667970000000|2022-11-09 05:00:00|5540.3|5516.9|5526.2|5520.2|5560.2|5554.2|5505.2|5499.2|16679
1667973600000|2022-11-09 06:00:00|5527.2|5521.2|5488.2|5482.2|5532.2|5526.2|5486.2|5480.2|11093
1667977200000|2022-11-09 07:00:00|5489.2|5483.2|5527.2|5521.2|5528.2|5522.2|5487.2|5481.2|23054
1667980800000|2022-11-09 08:00:00|5529.2|5523.2|5543.1|5519.7|5557.6|5541.2|5524.2|5517.5|11939
1667984400000|2022-11-09 09:00:00|5543.2|5519.8|5515.2|5509.2|5543.6|5534.2|5492.2|5486.2|2580
1667988000000|2022-11-09 10:00:00|5514.2|5508.2|5517.2|5511.2|5517.2|5511.2|5502.2|5496.2|1074
1667991600000|2022-11-09 11:00:00|5516.7|5510.7|5511.7|5505.7|5524.2|5518.2|5510.7|5504.7|798
1667995200000|2022-11-09 12:00:00|5512.2|5506.2|5508.7|5502.7|5513.7|5507.7|5499.7|5493.7|569
1667998800000|2022-11-09 13:00:00|5508.2|5502.2|5496.7|5490.7|5509.7|5503.7|5490.7|5484.7|687
1668002400000|2022-11-09 14:00:00|5496.2|5490.2|5482.2|5476.2|5507.7|5501.7|5477.7|5471.7|4506
1668006000000|2022-11-09 15:00:00|5481.7|5475.7|5473.2|5467.2|5513.7|5507.7|5468.7|5462.7|3726
1668009600000|2022-11-09 16:00:00|5472.7|5466.7|5472.2|5466.2|5487.7|5481.7|5468.7|5462.7|2869
1668013200000|2022-11-09 17:00:00|5473.2|5467.2|5464.2|5458.2|5477.2|5471.2|5457.2|5451.2|1492
1668016800000|2022-11-09 18:00:00|5465.2|5459.2|5450.7|5427.3|5469.2|5463.2|5435.2|5427.2|2270
1668020400000|2022-11-09 19:00:00|5450.6|5427.2|5429.6|5406.2|5450.7|5427.3|5427.2|5403.8|0
1668024000000|2022-11-09 20:00:00|5429.5|5406.1|5425.4|5402|5445|5421.6|5420.4|5397|0
1668027600000|2022-11-09 21:00:00|5426.4|5403|5424.6|5401.2|5430.4|5407|5422.1|5398.7|0
1668031200000|2022-11-09 22:00:00|5424.3|5400.9|5423.6|5400.2|5424.8|5401.4|5421.4|5398|0
1668034800000|2022-11-09 23:00:00|5424.3|5400.9|5427.2|5403.8|5427.6|5404.2|5421.7|5398.3|0
1668038400000|2022-11-10 00:00:00|5426.8|5403.4|5432.3|5408.9|5434.7|5411.3|5425.8|5402.4|0
1668042000000|2022-11-10 01:00:00|5432.5|5409.1|5417|5411|5464.2|5458.2|5379|5373|19434
1668045600000|2022-11-10 02:00:00|5415|5409|5421|5415|5429|5423|5379|5373|14526
1668049200000|2022-11-10 03:00:00|5420|5414|5417|5411|5438|5432|5403|5397|7918
1668052800000|2022-11-10 04:00:00|5425.6|5402.2|5428.1|5404.7|5428.4|5405|5424.3|5400.9|1
1668056400000|2022-11-10 05:00:00|5428|5404.6|5399|5393|5434|5428|5388|5382|12049
1668060000000|2022-11-10 06:00:00|5398|5392|5406|5400|5428|5422|5388|5382|10102
1668063600000|2022-11-10 07:00:00|5405|5399|5408|5402|5424|5418|5392|5386|13452
1668067200000|2022-11-10 08:00:00|5406|5400|5412.5|5389.1|5423|5417|5405|5388.9|13840
1668070800000|2022-11-10 09:00:00|5412.3|5388.9|5427|5421|5431|5425|5410|5386.6|1978
1668074400000|2022-11-10 10:00:00|5428|5422|5429|5423|5430|5424|5401|5395|1547
1668078000000|2022-11-10 11:00:00|5427|5421|5467|5461|5467.5|5461.5|5401|5395|5027
1668081600000|2022-11-10 12:00:00|5467.5|5461.5|5472|5466|5481.5|5475.5|5453.5|5447.5|2397
1668085200000|2022-11-10 13:00:00|5472.5|5466.5|5585.5|5579.5|5601.5|5595.5|5460.5|5454.5|9372
1668088800000|2022-11-10 14:00:00|5585|5579|5679.5|5673.5|5680|5674|5577.5|5571.5|10759
1668092400000|2022-11-10 15:00:00|5678.5|5672.5|5679.5|5673.5|5679.5|5673.5|5667.5|5661.5|2737
1668096000000|2022-11-10 16:00:00|5678.5|5672.5|5679|5673|5679.5|5673.5|5678.5|5672.5|868
1668099600000|2022-11-10 17:00:00|5677|5671|5679|5673|5679|5673|5670|5664|986
1668103200000|2022-11-10 18:00:00|5678|5672|5714.8|5691.4|5714.8|5691.4|5676|5670|537
1668106800000|2022-11-10 19:00:00|5714.9|5691.5|5717.2|5693.8|5719.8|5696.4|5704.9|5681.5|0
1668110400000|2022-11-10 20:00:00|5717.1|5693.7|5730.6|5707.2|5731.6|5708.2|5712.3|5688.9|0
1668114000000|2022-11-10 21:00:00|5730.7|5707.3|5742.2|5718.8|5742.3|5718.9|5728.6|5705.2|0
1668117600000|2022-11-10 22:00:00|5741.8|5718.4|5730.8|5707.4|5746.2|5722.8|5730.6|5707.2|0
1668121200000|2022-11-10 23:00:00|5730.7|5707.3|5728.8|5705.4|5731.2|5707.8|5722.5|5699.1|0
1668124800000|2022-11-11 00:00:00|5728.6|5705.2|5739.2|5715.8|5739.2|5715.8|5723.1|5699.7|0
1668128400000|2022-11-11 01:00:00|5739.4|5716|5674.9|5668.9|5837|5831|5674.9|5668.9|41780
1668132000000|2022-11-11 02:00:00|5675.9|5669.9|5728.9|5722.9|5747.9|5741.9|5675.9|5669.9|20914
1668135600000|2022-11-11 03:00:00|5729.9|5723.9|5725.9|5719.9|5752.9|5746.9|5708.9|5702.9|13801
1668139200000|2022-11-11 04:00:00|5733.3|5709.9|5739.7|5716.3|5740.2|5716.8|5730.9|5707.5|0
1668142800000|2022-11-11 05:00:00|5740.1|5716.7|5850.9|5844.9|5865.9|5859.9|5717.9|5711.9|33120
1668146400000|2022-11-11 06:00:00|5851.9|5845.9|5827.9|5821.9|5886.9|5880.9|5806.9|5800.9|26046
1668150000000|2022-11-11 07:00:00|5830.9|5824.9|5870.9|5864.9|5879.9|5873.9|5819.9|5813.9|26512
1668153600000|2022-11-11 08:00:00|5871.9|5865.9|5887.7|5864.3|5889.2|5875.9|5845.9|5839.9|24094
1668157200000|2022-11-11 09:00:00|5887.5|5864.1|5909.9|5903.9|5918.9|5912.9|5866.9|5856.5|3964
1668160800000|2022-11-11 10:00:00|5908.9|5902.9|5882.9|5876.9|5914.9|5908.9|5878.9|5872.9|1985
1668164400000|2022-11-11 11:00:00|5882.4|5876.4|5887.4|5881.4|5898.9|5892.9|5875.9|5869.9|837
1668168000000|2022-11-11 12:00:00|5886.9|5880.9|5910.4|5904.4|5911.4|5905.4|5884.9|5878.9|1030
1668171600000|2022-11-11 13:00:00|5910.9|5904.9|5918.4|5912.4|5928.4|5922.4|5902.4|5896.4|2958
1668175200000|2022-11-11 14:00:00|5917.9|5911.9|5936.4|5930.4|5950.4|5944.4|5884.4|5878.4|9992
1668178800000|2022-11-11 15:00:00|5935.9|5929.9|5956.4|5950.4|5965.9|5959.9|5915.9|5909.9|6059
1668182400000|2022-11-11 16:00:00|5955.9|5949.9|5917.9|5911.9|5965.9|5959.9|5909.4|5903.4|5713
1668186000000|2022-11-11 17:00:00|5916.9|5910.9|5943.9|5937.9|5946.9|5940.9|5910.9|5904.9|4183
1668189600000|2022-11-11 18:00:00|5942.9|5936.9|5951.6|5928.2|5954.9|5948.9|5929.9|5923.9|2237
1668193200000|2022-11-11 19:00:00|5951.5|5928.1|5953.9|5930.5|5956|5932.6|5931.7|5908.3|0
1668196800000|2022-11-11 20:00:00|5954|5930.6|5937.4|5914|5954.1|5930.7|5928.1|5904.7|0
1668200400000|2022-11-11 21:00:00|5936.9|5913.5|5935|5911.6|5938.7|5915.3|5931.8|5908.4|0
1668204000000|2022-11-11 22:00:00|5934.8|5911.4|5934.8|5911.4|5934.8|5911.4|5934.8|5911.4|0
1668380400000|2022-11-13 23:00:00|5919.5|5896.1|5956.3|5932.9|5960|5936.6|5917.7|5894.3|0
1668384000000|2022-11-14 00:00:00|5955.8|5932.4|5949.5|5926.1|5959|5935.6|5946.6|5923.2|0
1668387600000|2022-11-14 01:00:00|5949.3|5925.9|6012.9|6006.9|6306.9|6300.9|5949.3|5925.9|53074
1668391200000|2022-11-14 02:00:00|6013.9|6007.9|6072.5|6066.5|6074.5|6068.5|5961.9|5955.9|30684
1668394800000|2022-11-14 03:00:00|6073.5|6067.5|6075.5|6069.5|6101.5|6095.5|6050.5|6044.5|19277
1668398400000|2022-11-14 04:00:00|6071|6047.6|6069.2|6045.8|6071|6047.6|6065.7|6042.3|3
1668402000000|2022-11-14 05:00:00|6068.8|6045.4|5962.5|5956.5|6086.5|6080.5|5959.5|5953.5|24611
1668405600000|2022-11-14 06:00:00|5964.5|5958.5|5990.5|5984.5|5993.5|5987.5|5942.5|5936.5|16391
1668409200000|2022-11-14 07:00:00|5989.5|5983.5|5985.5|5979.5|6002.5|5996.5|5966.5|5960.5|14735
1668412800000|2022-11-14 08:00:00|5984.5|5978.5|6003.5|5980.1|6006.2|5989.5|5972.5|5966.5|13363
1668416400000|2022-11-14 09:00:00|6003.8|5980.4|5963.5|5957.5|6004.1|5987.5|5962.5|5956.5|2929
1668420000000|2022-11-14 10:00:00|5964.5|5958.5|5957.5|5951.5|5967.5|5961.5|5948.5|5942.5|1515
1668423600000|2022-11-14 11:00:00|5958|5952|5976|5970|5980|5974|5948|5942|1384
1668427200000|2022-11-14 12:00:00|5976.5|5970.5|6037.5|6031.5|6038.5|6032.5|5974.5|5968.5|2582
1668430800000|2022-11-14 13:00:00|6038|6032|6027|6021|6048|6042|6020|6014|3370
1668434400000|2022-11-14 14:00:00|6026.5|6020.5|5994|5988|6041|6035|5964|5958|6768
1668438000000|2022-11-14 15:00:00|5994.5|5988.5|6014|6008|6028|6022|5994.5|5988.5|4178
1668441600000|2022-11-14 16:00:00|6014.5|6008.5|6009.5|6003.5|6041|6035|5994|5988|3628
1668445200000|2022-11-14 17:00:00|6011.5|6005.5|6013.5|6007.5|6020.5|6014.5|5999.5|5993.5|1009
1668448800000|2022-11-14 18:00:00|6012.5|6006.5|6038.7|6015.3|6038.8|6024.5|6010.5|6004.5|924
1668452400000|2022-11-14 19:00:00|6038.8|6015.4|6029|6005.6|6043.7|6020.3|6024.3|6000.9|1
1668456000000|2022-11-14 20:00:00|6029.2|6005.8|5990.8|5967.4|6033.5|6010.1|5986.4|5963|0
1668459600000|2022-11-14 21:00:00|5990.9|5967.5|6001.1|5977.7|6001.4|5978|5990.7|5967.3|0
1668463200000|2022-11-14 22:00:00|6000.8|5977.4|6001.3|5977.9|6003.5|5980.1|5999.8|5976.4|0
1668466800000|2022-11-14 23:00:00|6000.7|5977.3|6002.1|5978.7|6004.6|5981.2|6000.3|5976.9|0
1668470400000|2022-11-15 00:00:00|6002.4|5979|6000.7|5977.3|6004.6|5981.2|6000.1|5976.7|0
1668474000000|2022-11-15 01:00:00|6001|5977.6|6091.5|6085.5|6111.5|6105.5|5947.5|5941.5|28539
1668477600000|2022-11-15 02:00:00|6093.5|6087.5|6184.8|6178.8|6211.8|6205.8|6067.5|6061.5|35688
1668481200000|2022-11-15 03:00:00|6185.8|6179.8|6240.8|6234.8|6242.8|6236.8|6164.8|6158.8|18318
1668484800000|2022-11-15 04:00:00|6241.3|6217.9|6246.1|6222.7|6246.8|6223.4|6239.2|6215.8|0
1668488400000|2022-11-15 05:00:00|6246|6222.6|6196.8|6190.8|6283.8|6277.8|6192.8|6186.8|35030
1668492000000|2022-11-15 06:00:00|6195.8|6189.8|6240.8|6234.8|6248.8|6242.8|6184.8|6178.8|13889
1668495600000|2022-11-15 07:00:00|6241.8|6235.8|6261.8|6255.8|6267.8|6261.8|6232.8|6226.8|18739
1668499200000|2022-11-15 08:00:00|6262.8|6256.8|6274.5|6251.1|6278.8|6272.8|6246.8|6240.8|18451
1668502800000|2022-11-15 09:00:00|6274.6|6251.2|6232.8|6226.8|6281.6|6258.2|6218.8|6212.8|3243
1668506400000|2022-11-15 10:00:00|6233.8|6227.8|6242.8|6236.8|6250.8|6244.8|6232.8|6226.8|1876
1668510000000|2022-11-15 11:00:00|6243.3|6237.3|6241.8|6235.8|6254.3|6248.3|6234.8|6228.8|993
1668513600000|2022-11-15 12:00:00|6241.3|6235.3|6249.3|6243.3|6252.3|6246.3|6233.8|6227.8|787
1668517200000|2022-11-15 13:00:00|6249.8|6243.8|6283.3|6277.3|6294.8|6288.8|6245.3|6239.3|3935
1668520800000|2022-11-15 14:00:00|6284.3|6278.3|6273.3|6267.3|6315.8|6309.8|6245.3|6239.3|8983
1668524400000|2022-11-15 15:00:00|6274.3|6268.3|6289.8|6283.8|6304.3|6298.3|6237.3|6231.3|6147
1668528000000|2022-11-15 16:00:00|6289.3|6283.3|6310.8|6304.8|6320.3|6314.3|6279.3|6273.3|6607
1668531600000|2022-11-15 17:00:00|6311.8|6305.8|6300.8|6294.8|6312.8|6306.8|6293.8|6287.8|2763
1668535200000|2022-11-15 18:00:00|6299.8|6293.8|6252.3|6228.9|6306.8|6300.8|6225.8|6219.8|3442
1668538800000|2022-11-15 19:00:00|6252.2|6228.8|6282.6|6259.2|6284.8|6261.4|6220.7|6197.3|0
1668542400000|2022-11-15 20:00:00|6282.5|6259.1|6280.6|6257.2|6293.2|6269.8|6270.4|6247|0
1668546000000|2022-11-15 21:00:00|6280.2|6256.8|6275.4|6252|6285.5|6262.1|6271.3|6247.9|0
1668549600000|2022-11-15 22:00:00|6275.5|6252.1|6275.6|6252.2|6276.4|6253|6273.4|6250|0
1668553200000|2022-11-15 23:00:00|6274.3|6250.9|6278.6|6255.2|6279.1|6255.7|6266.1|6242.7|0
1668556800000|2022-11-16 00:00:00|6278.5|6255.1|6254.9|6231.5|6279.3|6255.9|6254.7|6231.3|0
1668560400000|2022-11-16 01:00:00|6254.7|6231.3|6211.2|6205.2|6278.8|6272.8|6183.8|6177.8|32030
1668564000000|2022-11-16 02:00:00|6212.2|6206.2|6221.2|6215.2|6302.2|6296.2|6203.2|6197.2|27184
1668567600000|2022-11-16 03:00:00|6222.2|6216.2|6175.2|6169.2|6248.2|6242.2|6167.2|6161.2|20960
1668571200000|2022-11-16 04:00:00|6182.7|6159.3|6178.1|6154.7|6182.7|6159.3|6172.8|6149.4|1
1668574800000|2022-11-16 05:00:00|6178.8|6155.4|6180.2|6174.2|6198.2|6192.2|6135.2|6129.2|20705
1668578400000|2022-11-16 06:00:00|6181.2|6175.2|6183.2|6177.2|6208.2|6202.2|6159.2|6153.2|13782
1668582000000|2022-11-16 07:00:00|6184.2|6178.2|6238.2|6232.2|6239.2|6233.2|6174.2|6168.2|16417
1668585600000|2022-11-16 08:00:00|6237.2|6231.2|6230.1|6206.7|6241.2|6235.2|6215.2|6194.5|16411
1668589200000|2022-11-16 09:00:00|6230.3|6206.9|6229.2|6223.2|6239.2|6233.2|6194.2|6188.2|4820
1668592800000|2022-11-16 10:00:00|6230.2|6224.2|6232.2|6226.2|6244.2|6238.2|6226.2|6220.2|1958
1668596400000|2022-11-16 11:00:00|6232.7|6226.7|6221.2|6215.2|6237.7|6231.7|6219.7|6213.7|1532
1668600000000|2022-11-16 12:00:00|6220.7|6214.7|6240.7|6234.7|6241.7|6235.7|6214.7|6208.7|1351
1668603600000|2022-11-16 13:00:00|6241.2|6235.2|6214.2|6208.2|6241.2|6235.2|6202.7|6196.7|1677
1668607200000|2022-11-16 14:00:00|6216.2|6210.2|6166.2|6160.2|6219.7|6213.7|6153.7|6147.7|5796
1668610800000|2022-11-16 15:00:00|6166.7|6160.7|6137.2|6131.2|6176.7|6170.7|6130.2|6124.2|4771
1668614400000|2022-11-16 16:00:00|6136.7|6130.7|6133.2|6127.2|6148.7|6142.7|6133.2|6127.2|3451
1668618000000|2022-11-16 17:00:00|6135.2|6129.2|6156.2|6150.2|6162.2|6156.2|6119.2|6113.2|2729
1668621600000|2022-11-16 18:00:00|6157.2|6151.2|6150.6|6127.2|6162.2|6156.2|6144.2|6127.2|1558
1668625200000|2022-11-16 19:00:00|6150.7|6127.3|6155.7|6132.3|6158.1|6134.7|6143.9|6120.5|0
1668628800000|2022-11-16 20:00:00|6155.6|6132.2|6147.8|6124.4|6158.6|6135.2|6143.9|6120.5|0
1668632400000|2022-11-16 21:00:00|6148|6124.6|6153.6|6130.2|6160.1|6136.7|6146.6|6123.2|0
1668636000000|2022-11-16 22:00:00|6153.5|6130.1|6156.2|6132.8|6156.5|6133.1|6153|6129.6|0
1668639600000|2022-11-16 23:00:00|6157|6133.6|6155.4|6132|6158.2|6134.8|6153.9|6130.5|0
1668643200000|2022-11-17 00:00:00|6155.2|6131.8|6153.7|6130.3|6157|6133.6|6150|6126.6|0
1668646800000|2022-11-17 01:00:00|6153.9|6130.5|6082.2|6076.2|6174.2|6168.2|6078.2|6072.2|22580
1668650400000|2022-11-17 02:00:00|6081.2|6075.2|6058.4|6052.4|6100.2|6094.2|6011.4|6005.4|25183
1668654000000|2022-11-17 03:00:00|6057.4|6051.4|6048.4|6042.4|6058.4|6052.4|6014.4|6008.4|9861
1668657600000|2022-11-17 04:00:00|6054.8|6031.4|6052.4|6029|6055.3|6031.9|6052.1|6028.7|0
1668661200000|2022-11-17 05:00:00|6051.8|6028.4|6064.4|6058.4|6116.4|6110.4|6033.4|6027.4|18188
1668664800000|2022-11-17 06:00:00|6062.4|6056.4|6144.4|6138.4|6151.4|6145.4|6052.4|6046.4|16655
1668668400000|2022-11-17 07:00:00|6143.4|6137.4|6152.4|6146.4|6205.4|6199.4|6135.4|6129.4|22005
1668672000000|2022-11-17 08:00:00|6153.4|6147.4|6134|6110.6|6156.4|6150.4|6132.4|6110.6|12254
1668675600000|2022-11-17 09:00:00|6133.8|6110.4|6108.4|6102.4|6135.3|6128.4|6102.4|6096.4|2313
1668679200000|2022-11-17 10:00:00|6109.4|6103.4|6083.4|6077.4|6111.4|6105.4|6081.4|6075.4|1193
1668682800000|2022-11-17 11:00:00|6082.4|6076.4|6103.9|6097.9|6121.9|6115.9|6058.9|6052.9|4786
1668686400000|2022-11-17 12:00:00|6103.4|6097.4|6070.4|6064.4|6108.9|6102.9|6059.9|6053.9|1756
1668690000000|2022-11-17 13:00:00|6070.9|6064.9|6027.4|6021.4|6071.4|6065.4|6026.9|6020.9|3674
1668693600000|2022-11-17 14:00:00|6026.9|6020.9|6107.9|6101.9|6144.4|6138.4|6022.4|6016.4|8820
1668697200000|2022-11-17 15:00:00|6108.9|6102.9|6202.9|6196.9|6229.9|6223.9|6107.9|6101.9|11549
1668700800000|2022-11-17 16:00:00|6201.9|6195.9|6254.4|6248.4|6255.9|6249.9|6194.4|6188.4|5253
1668704400000|2022-11-17 17:00:00|6255.4|6249.4|6263.4|6257.4|6266.4|6260.4|6236.4|6230.4|2778
1668708000000|2022-11-17 18:00:00|6265.4|6259.4|6278.6|6255.2|6280.4|6274.4|6259.4|6253.4|2415
1668711600000|2022-11-17 19:00:00|6278.5|6255.1|6275.7|6252.3|6283.2|6259.8|6250|6226.6|1
1668715200000|2022-11-17 20:00:00|6275.8|6252.4|6284.9|6261.5|6288.1|6264.7|6256.4|6233|0
1668718800000|2022-11-17 21:00:00|6284.8|6261.4|6287.6|6264.2|6290.5|6267.1|6281.2|6257.8|0
1668722400000|2022-11-17 22:00:00|6287.7|6264.3|6288.9|6265.5|6289.7|6266.3|6286.9|6263.5|0
1668726000000|2022-11-17 23:00:00|6288.4|6265|6282|6258.6|6292.2|6268.8|6281.4|6258|0
1668729600000|2022-11-18 00:00:00|6282.4|6259|6293|6269.6|6293|6269.6|6275.7|6252.3|0
1668733200000|2022-11-18 01:00:00|6293.3|6269.9|6226.8|6220.8|6303.4|6297.4|6193.4|6187.4|23448
1668736800000|2022-11-18 02:00:00|6227.8|6221.8|6192.8|6186.8|6278.8|6272.8|6180.8|6174.8|19958
1668740400000|2022-11-18 03:00:00|6191.8|6185.8|6191.8|6185.8|6227.8|6221.8|6184.8|6178.8|10394
1668744000000|2022-11-18 04:00:00|6199.3|6175.9|6195.7|6172.3|6199.7|6176.3|6194.6|6171.2|0
1668747600000|2022-11-18 05:00:00|6190.8|6184.8|6165.8|6159.8|6221.8|6215.8|6144.8|6138.8|12644
1668751200000|2022-11-18 06:00:00|6167.8|6161.8|6129.8|6123.8|6177.8|6171.8|6096.8|6090.8|17881
1668754800000|2022-11-18 07:00:00|6128.8|6122.8|6125.8|6119.8|6141.8|6135.8|6097.8|6091.8|14255
1668758400000|2022-11-18 08:00:00|6121.8|6115.8|6139.4|6116|6139.7|6128.8|6113.8|6102.7|8805
1668762000000|2022-11-18 09:00:00|6139.7|6116.3|6127.8|6121.8|6153.8|6147.8|6123.8|6114.3|2138
1668765600000|2022-11-18 10:00:00|6125.8|6119.8|6145.8|6139.8|6146.8|6140.8|6116.8|6110.8|1470
1668769200000|2022-11-18 11:00:00|6146.3|6140.3|6138.8|6132.8|6146.3|6140.3|6133.3|6127.3|735
1668772800000|2022-11-18 12:00:00|6138.3|6132.3|6138.8|6132.8|6158.3|6152.3|6137.3|6131.3|1470
1668776400000|2022-11-18 13:00:00|6139.3|6133.3|6143.8|6137.8|6154.8|6148.8|6135.3|6129.3|734
1668780000000|2022-11-18 14:00:00|6143.3|6137.3|6134.8|6128.8|6147.3|6141.3|6096.3|6090.3|4743
1668783600000|2022-11-18 15:00:00|6135.3|6129.3|6117.3|6111.3|6137.3|6131.3|6096.3|6090.3|4622
1668787200000|2022-11-18 16:00:00|6116.3|6110.3|6103.8|6097.8|6123.8|6117.8|6098.8|6092.8|2170
1668790800000|2022-11-18 17:00:00|6104.8|6098.8|6095.8|6089.8|6106.8|6100.8|6076.8|6070.8|2549
1668794400000|2022-11-18 18:00:00|6093.8|6087.8|6102.9|6079.5|6111.8|6105.8|6091.8|6079.5|1530
1668798000000|2022-11-18 19:00:00|6102|6078.6|6106.9|6083.5|6113.3|6089.9|6091.8|6068.4|0
1668801600000|2022-11-18 20:00:00|6106.8|6083.4|6109.6|6086.2|6123.9|6100.5|6105.2|6081.8|0
1668805200000|2022-11-18 21:00:00|6109.2|6085.8|6107.5|6084.1|6110.5|6087.1|6102.5|6079.1|0
1668985200000|2022-11-20 23:00:00|6114.3|6090.9|6110.8|6087.4|6116|6092.6|6109.6|6086.2|0
1668988800000|2022-11-21 00:00:00|6111.1|6087.7|6103.7|6080.3|6112.3|6088.9|6102.6|6079.2|0
1668992400000|2022-11-21 01:00:00|6103.5|6080.1|5924.7|5918.7|6104|6080.6|5896.8|5890.8|37288
1668996000000|2022-11-21 02:00:00|5923.7|5917.7|5943.7|5937.7|5981.7|5975.7|5907.7|5901.7|22131
1668999600000|2022-11-21 03:00:00|5941.7|5935.7|5991.7|5985.7|6001.7|5995.7|5929.7|5923.7|9818
1669003200000|2022-11-21 04:00:00|6004.4|5981|6007.8|5984.4|6009.7|5986.3|6003.1|5979.7|12
1669006800000|2022-11-21 05:00:00|6007.3|5983.9|6050.7|6044.7|6051.7|6045.7|5958.7|5952.7|17956
1669010400000|2022-11-21 06:00:00|6048.7|6042.7|6010.7|6004.7|6050.7|6044.7|6008.7|6002.7|14263
1669014000000|2022-11-21 07:00:00|6009.7|6003.7|6005.7|5999.7|6016.7|6010.7|5985.7|5979.7|12338
1669017600000|2022-11-21 08:00:00|6006.7|6000.7|6008.7|5985.3|6017.7|6011.7|5998.7|5982.2|12151
1669021200000|2022-11-21 09:00:00|6008.4|5985|6000.7|5994.7|6010|6000.7|5989.7|5981.5|1303
1669024800000|2022-11-21 10:00:00|6003.7|5997.7|6002.7|5996.7|6011.7|6005.7|5995.7|5989.7|766
1669028400000|2022-11-21 11:00:00|6002.2|5996.2|5999.7|5993.7|6008.7|6002.7|5996.2|5990.2|475
1669032000000|2022-11-21 12:00:00|6000.2|5994.2|5998.7|5992.7|6006.7|6000.7|5994.7|5988.7|487
1669035600000|2022-11-21 13:00:00|5999.2|5993.2|6007.2|6001.2|6013.7|6007.7|5997.2|5991.2|1142
1669039200000|2022-11-21 14:00:00|6006.7|6000.7|6033.7|6027.7|6043.2|6037.2|5979.2|5973.2|4565
1669042800000|2022-11-21 15:00:00|6034.2|6028.2|5984.2|5978.2|6038.2|6032.2|5978.7|5972.7|3499
1669046400000|2022-11-21 16:00:00|5983.7|5977.7|5988.7|5982.7|6005.2|5999.2|5983.2|5977.2|2074
1669050000000|2022-11-21 17:00:00|5990.7|5984.7|5988.7|5982.7|6004.7|5998.7|5987.7|5981.7|1256
1669053600000|2022-11-21 18:00:00|5989.7|5983.7|5998.7|5975.3|6006.7|6000.7|5986.7|5975.3|1535
1669057200000|2022-11-21 19:00:00|5998.8|5975.4|6003.7|5980.3|6005.1|5981.7|5993.8|5970.4|0
1669060800000|2022-11-21 20:00:00|6003.8|5980.4|6008.9|5985.5|6014.6|5991.2|6001.1|5977.7|0
1669064400000|2022-11-21 21:00:00|6009|5985.6|6008.2|5984.8|6012.4|5989|6007.9|5984.5|0
1669068000000|2022-11-21 22:00:00|6008.1|5984.7|6008.7|5985.3|6009.3|5985.9|6006|5982.6|0
1669071600000|2022-11-21 23:00:00|6008.8|5985.4|6010.2|5986.8|6011.6|5988.2|6007.6|5984.2|0
1669075200000|2022-11-22 00:00:00|6010.4|5987|6017.5|5994.1|6017.9|5994.5|6009.7|5986.3|0
1669078800000|2022-11-22 01:00:00|6017.3|5993.9|5985.4|5979.4|6042.7|6036.7|5965.4|5959.4|19169
1669082400000|2022-11-22 02:00:00|5982.4|5976.4|5950.4|5944.4|5988.4|5982.4|5909.4|5903.4|25683
1669086000000|2022-11-22 03:00:00|5951.4|5945.4|5978.4|5972.4|6017.4|6011.4|5935.4|5929.4|15595
1669089600000|2022-11-22 04:00:00|5983.9|5960.5|5982.3|5958.9|5984|5960.6|5982.1|5958.7|1
1669093200000|2022-11-22 05:00:00|5977.4|5971.4|5905.4|5899.4|5994.4|5988.4|5902.4|5896.4|16221
1669096800000|2022-11-22 06:00:00|5904.4|5898.4|5880.4|5874.4|5927.4|5921.4|5857.4|5851.4|19513
1669100400000|2022-11-22 07:00:00|5881.4|5875.4|5914.4|5908.4|5937.4|5931.4|5877.4|5871.4|22954
1669104000000|2022-11-22 08:00:00|5915.4|5909.4|5923.3|5899.9|5924.4|5914.4|5896.4|5889.7|14993
1669107600000|2022-11-22 09:00:00|5923.5|5900.1|5953.4|5947.4|5961.4|5955.4|5916.4|5899.5|5130
1669111200000|2022-11-22 10:00:00|5954.4|5948.4|5948.4|5942.4|5954.4|5948.4|5937.4|5931.4|919
1669114800000|2022-11-22 11:00:00|5947.4|5941.4|5939.4|5933.4|5948.4|5942.4|5927.9|5921.9|1536
1669118400000|2022-11-22 12:00:00|5938.9|5932.9|5938.4|5932.4|5945.9|5939.9|5931.9|5925.9|828
1669122000000|2022-11-22 13:00:00|5938.9|5932.9|5920.4|5914.4|5942.4|5936.4|5919.4|5913.4|1210
1669125600000|2022-11-22 14:00:00|5920.9|5914.9|5913.9|5907.9|5928.9|5922.9|5882.4|5876.4|6342
1669129200000|2022-11-22 15:00:00|5913.4|5907.4|5951.4|5945.4|5957.4|5951.4|5912.4|5906.4|3426
1669132800000|2022-11-22 16:00:00|5951.9|5945.9|5940.4|5934.4|5954.9|5948.9|5926.9|5920.9|2573
1669136400000|2022-11-22 17:00:00|5939.4|5933.4|5942.4|5936.4|5945.4|5939.4|5935.4|5929.4|1225
1669140000000|2022-11-22 18:00:00|5941.4|5935.4|5952.2|5928.8|5952.2|5942.4|5937.4|5928.8|786
1669143600000|2022-11-22 19:00:00|5952.3|5928.9|5948.9|5925.5|5952.8|5929.4|5939.3|5915.9|0
1669147200000|2022-11-22 20:00:00|5948.8|5925.4|5959.6|5936.2|5965.1|5941.7|5948.7|5925.3|0
1669150800000|2022-11-22 21:00:00|5959.3|5935.9|5961.4|5938|5961.5|5938.1|5956.9|5933.5|0
1669154400000|2022-11-22 22:00:00|5961.2|5937.8|5962.2|5938.8|5962.3|5938.9|5961|5937.6|0
1669158000000|2022-11-22 23:00:00|5962.1|5938.7|5972.7|5949.3|5972.7|5949.3|5960|5936.6|0
1669161600000|2022-11-23 00:00:00|5973.1|5949.7|5972|5948.6|5975.6|5952.2|5971.6|5948.2|0
1669165200000|2022-11-23 01:00:00|5971.8|5948.4|5932.3|5926.3|5972.1|5964.4|5898.3|5892.3|23678
1669168800000|2022-11-23 02:00:00|5931.3|5925.3|5952.3|5946.3|5963.3|5957.3|5891.3|5885.3|20165
1669172400000|2022-11-23 03:00:00|5951.3|5945.3|5947.3|5941.3|5991.3|5985.3|5904.3|5898.3|13865
1669176000000|2022-11-23 04:00:00|5957.1|5933.7|5953.7|5930.3|5957.1|5933.7|5952.2|5928.8|8
1669179600000|2022-11-23 05:00:00|5945.3|5939.3|5973.3|5967.3|6011.3|6005.3|5933.3|5927.3|16621
1669183200000|2022-11-23 06:00:00|5974.3|5968.3|5988.3|5982.3|5997.3|5991.3|5959.3|5953.3|9969
1669186800000|2022-11-23 07:00:00|5986.3|5980.3|5958.3|5952.3|5988.3|5982.3|5948.3|5942.3|15987
1669190400000|2022-11-23 08:00:00|5957.7|5951.7|5969.1|5945.7|5972.1|5958.7|5950.7|5942.4|21936
1669194000000|2022-11-23 09:00:00|5969|5945.6|5966.7|5960.7|5972.2|5963.7|5954.7|5943.4|1796
1669197600000|2022-11-23 10:00:00|5965.7|5959.7|5955.7|5949.7|5967.7|5961.7|5955.7|5949.7|595
1669201200000|2022-11-23 11:00:00|5956.2|5950.2|5991.7|5985.7|5997.2|5991.2|5955.7|5949.7|2316
1669204800000|2022-11-23 12:00:00|5991.2|5985.2|5998.7|5992.7|6007.7|6001.7|5986.7|5980.7|1346
1669208400000|2022-11-23 13:00:00|5998.2|5992.2|5986.7|5980.7|6001.2|5995.2|5973.2|5967.2|1368
1669212000000|2022-11-23 14:00:00|5987.2|5981.2|6013.7|6007.7|6023.2|6017.2|5977.2|5971.2|4695
1669215600000|2022-11-23 15:00:00|6014.2|6008.2|6001.7|5995.7|6020.2|6014.2|5989.2|5983.2|3072
1669219200000|2022-11-23 16:00:00|6002.2|5996.2|5978.7|5972.7|6003.2|5997.2|5973.2|5967.2|1944
1669222800000|2022-11-23 17:00:00|5979.7|5973.7|5979.7|5973.7|5989.7|5983.7|5973.7|5967.7|748
1669226400000|2022-11-23 18:00:00|5978.7|5972.7|6003.3|5979.9|6003.3|5986.7|5974.7|5968.7|1667
1669230000000|2022-11-23 19:00:00|6003.4|5980|6033.4|6010|6039.3|6015.9|5992.9|5969.5|0
1669233600000|2022-11-23 20:00:00|6033.3|6009.9|6032.3|6008.9|6037.8|6014.4|6026.4|6003|0
1669237200000|2022-11-23 21:00:00|6032.1|6008.7|6042.9|6019.5|6043.6|6020.2|6030.6|6007.2|0
1669240800000|2022-11-23 22:00:00|6042.8|6019.4|6043.4|6020|6044.1|6020.7|6042.4|6019|0
1669244400000|2022-11-23 23:00:00|6043.1|6019.7|6040.7|6017.3|6045.3|6021.9|6037.3|6013.9|0
1669248000000|2022-11-24 00:00:00|6041.1|6017.7|6035.2|6011.8|6044.5|6021.1|6033.5|6010.1|0
1669251600000|2022-11-24 01:00:00|6035|6011.6|5992.5|5986.5|6039.1|6031.5|5981.5|5975.5|27709
1669255200000|2022-11-24 02:00:00|5994.5|5988.5|5982.5|5976.5|6015.5|6009.5|5962.5|5956.5|25309
1669258800000|2022-11-24 03:00:00|5983.5|5977.5|5981.5|5975.5|5985.5|5979.5|5941.5|5935.5|17835
1669262400000|2022-11-24 04:00:00|5992|5968.6|5992.1|5968.7|5992.2|5968.8|5990|5966.6|1
1669266000000|2022-11-24 05:00:00|5979.5|5973.5|5985.5|5979.5|6002.5|5996.5|5963.5|5957.5|15461
1669269600000|2022-11-24 06:00:00|5984.5|5978.5|5977.5|5971.5|5992.5|5986.5|5966.5|5960.5|12494
1669273200000|2022-11-24 07:00:00|5975.5|5969.5|5991.5|5985.5|6003.5|5997.5|5973.5|5967.5|14764
1669276800000|2022-11-24 08:00:00|5990.9|5984.9|6004.4|5981|6005.9|5993.9|5986.9|5972.1|53067
1669280400000|2022-11-24 09:00:00|6004.6|5981.2|5996.9|5990.9|6008.9|6002.9|5993.9|5981|4573
1669284000000|2022-11-24 10:00:00|5995.9|5989.9|6000.9|5994.9|6003.9|5997.9|5984.9|5978.9|1623
1669287600000|2022-11-24 11:00:00|6000.4|5994.4|6002.4|5996.4|6005.4|5999.4|5996.9|5990.9|1884
1669291200000|2022-11-24 12:00:00|6001.9|5995.9|6000.4|5994.4|6004.4|5998.4|5996.4|5990.4|427
1669294800000|2022-11-24 13:00:00|5999.9|5993.9|6007.9|6001.9|6008.9|6002.9|5999.4|5993.4|329
1669298400000|2022-11-24 14:00:00|6008.4|6002.4|6010.9|6004.9|6015.4|6009.4|6002.4|5996.4|727
1669302000000|2022-11-24 15:00:00|6011.4|6005.4|6017.9|6011.9|6018.4|6012.4|6008.4|6002.4|988
1669305600000|2022-11-24 16:00:00|6017.4|6011.4|6010.9|6004.9|6018.9|6012.9|6007.9|6001.9|635
1669309200000|2022-11-24 17:00:00|6009.9|6003.9|6014.9|6008.9|6016.9|6010.9|6009.9|6003.9|381
1669312800000|2022-11-24 18:00:00|6013.9|6007.9|6027.5|6004.1|6027.5|6015.9|6010.9|6004.1|347
1669316400000|2022-11-24 19:00:00|6027.9|6004.5|6027.5|6004.1|6028.4|6005|6027.5|6004.1|0
1669320000000|2022-11-24 20:00:00|6027.4|6004|6028.1|6004.7|6028.9|6005.5|6026.6|6003.2|0
1669323600000|2022-11-24 21:00:00|6028|6004.6|6028|6004.6|6028|6004.6|6028|6004.6|0
1669330800000|2022-11-24 23:00:00|6026.1|6002.7|6026.5|6003.1|6028.7|6005.3|6025.2|6001.8|0
1669334400000|2022-11-25 00:00:00|6026.8|6003.4|6027.6|6004.2|6028|6004.6|6021.3|5997.9|0
1669338000000|2022-11-25 01:00:00|6027.8|6004.4|5921.8|5915.8|6029|6011.9|5907.9|5901.9|56399
1669341600000|2022-11-25 02:00:00|5923.8|5917.8|5926.8|5920.8|5959.8|5953.8|5904.8|5898.8|36887
1669345200000|2022-11-25 03:00:00|5927.8|5921.8|5939.8|5933.8|5941.8|5935.8|5914.8|5908.8|18374
1669348800000|2022-11-25 04:00:00|5947.5|5924.1|5949.9|5926.5|5950.9|5927.5|5947.5|5924.1|2
1669352400000|2022-11-25 05:00:00|5938.8|5932.8|5946.8|5940.8|5969.8|5963.8|5927.8|5921.8|22011
1669356000000|2022-11-25 06:00:00|5947.8|5941.8|5981.8|5975.8|5999.8|5993.8|5936.8|5930.8|20369
1669359600000|2022-11-25 07:00:00|5980.8|5974.8|5972.8|5966.8|5987.8|5981.8|5966.8|5960.8|32754
1669363200000|2022-11-25 08:00:00|5973.8|5967.8|5979.3|5955.9|5982.8|5973.8|5960.8|5953.5|60262
1669366800000|2022-11-25 09:00:00|5979.1|5955.7|5980.8|5974.8|6002.8|5996.8|5978|5954.6|4824
1669370400000|2022-11-25 10:00:00|5978.8|5972.8|5986.8|5980.8|5994.8|5988.8|5973.8|5967.8|3754
1669374000000|2022-11-25 11:00:00|5985.8|5979.8|5973.3|5967.3|5990.3|5984.3|5972.3|5966.3|1185
1669377600000|2022-11-25 12:00:00|5973.8|5967.8|5967.8|5961.8|5976.3|5970.3|5965.3|5959.3|762
1669381200000|2022-11-25 13:00:00|5967.3|5961.3|5961.8|5955.8|5968.3|5962.3|5954.8|5948.8|542
1669384800000|2022-11-25 14:00:00|5962.3|5956.3|5948.3|5942.3|5962.8|5956.8|5930.3|5924.3|2939
1669388400000|2022-11-25 15:00:00|5948.8|5942.8|5937.3|5931.3|5956.3|5950.3|5931.3|5925.3|1812
1669392000000|2022-11-25 16:00:00|5937.8|5931.8|5934.8|5928.8|5943.3|5937.3|5930.3|5924.3|3046
1669395600000|2022-11-25 17:00:00|5933.8|5927.8|5920.8|5914.8|5938.8|5932.8|5917.8|5911.8|2275
1669399200000|2022-11-25 18:00:00|5921.8|5915.8|5930.9|5907.5|5937.8|5931.8|5916.8|5907.5|1101
1669402800000|2022-11-25 19:00:00|5930.8|5907.4|5930.1|5906.7|5930.9|5907.5|5929.1|5905.7|0
1669406400000|2022-11-25 20:00:00|5930|5906.6|5930.2|5906.8|5931.9|5908.5|5929.1|5905.7|0
1669410000000|2022-11-25 21:00:00|5930.1|5906.7|5930.3|5906.9|5930.3|5906.9|5930.1|5906.7|0
1669590000000|2022-11-27 23:00:00|5830.7|5807.3|5839|5815.6|5846.7|5823.3|5830.3|5806.9|0
1669593600000|2022-11-28 00:00:00|5838.7|5815.3|5824.8|5801.4|5840.6|5817.2|5821.8|5798.4|0
1669597200000|2022-11-28 01:00:00|5824.6|5801.2|5758.8|5752.8|5829.3|5805.9|5680.8|5674.8|75475
1669600800000|2022-11-28 02:00:00|5757.8|5751.8|5871.8|5865.8|5875.8|5869.8|5728.8|5722.8|36010
1669604400000|2022-11-28 03:00:00|5873.8|5867.8|5841.8|5835.8|5874.8|5868.8|5828.8|5822.8|27673
1669608000000|2022-11-28 04:00:00|5850.1|5826.7|5844.3|5820.9|5851.8|5828.4|5838.9|5815.5|2
1669611600000|2022-11-28 05:00:00|5844.1|5820.7|5819.8|5813.8|5844.1|5836.8|5800.8|5794.8|22960
1669615200000|2022-11-28 06:00:00|5818.8|5812.8|5856.8|5850.8|5871.8|5865.8|5816.8|5810.8|22218
1669618800000|2022-11-28 07:00:00|5857.8|5851.8|5870.8|5864.8|5888.8|5882.8|5854.8|5848.8|46055
1669622400000|2022-11-28 08:00:00|5869.8|5863.8|5879.4|5856|5889.5|5881.8|5863.8|5855.8|45492
1669626000000|2022-11-28 09:00:00|5879.2|5855.8|5871.8|5865.8|5888.8|5882.8|5871.8|5852.2|2717
1669629600000|2022-11-28 10:00:00|5870.8|5864.8|5887.8|5881.8|5893.8|5887.8|5870.8|5864.8|2851
1669633200000|2022-11-28 11:00:00|5886.8|5880.8|5901.8|5895.8|5901.8|5895.8|5882.8|5876.8|1708
1669636800000|2022-11-28 12:00:00|5901.3|5895.3|5888.8|5882.8|5903.3|5897.3|5883.3|5877.3|1292
1669640400000|2022-11-28 13:00:00|5889.3|5883.3|5894.8|5888.8|5897.3|5891.3|5883.8|5877.8|1157
1669644000000|2022-11-28 14:00:00|5894.3|5888.3|5981.3|5975.3|5997.3|5991.3|5876.8|5870.8|6973
1669647600000|2022-11-28 15:00:00|5980.8|5974.8|5997.3|5991.3|6020.8|6014.8|5977.8|5971.8|6115
1669651200000|2022-11-28 16:00:00|5996.8|5990.8|5983.8|5977.8|6005.3|5999.3|5970.8|5964.8|3737
1669654800000|2022-11-28 17:00:00|5982.8|5976.8|5971.8|5965.8|5992.8|5986.8|5961.8|5955.8|1890
1669658400000|2022-11-28 18:00:00|5972.8|5966.8|5972.7|5949.3|5978.8|5972.8|5957.8|5949.3|1363
1669662000000|2022-11-28 19:00:00|5972.6|5949.2|5970.6|5947.2|5973.8|5950.4|5961.6|5938.2|1
1669665600000|2022-11-28 20:00:00|5970.5|5947.1|5970.6|5947.2|5975|5951.6|5965.8|5942.4|0
1669669200000|2022-11-28 21:00:00|5970.8|5947.4|5973.5|5950.1|5974.9|5951.5|5970.8|5947.4|0
1669672800000|2022-11-28 22:00:00|5972.9|5949.5|5972.4|5949|5973|5949.6|5971.4|5948|0
1669676400000|2022-11-28 23:00:00|5973.2|5949.8|5972.1|5948.7|5973.8|5950.4|5970.5|5947.1|0
1669680000000|2022-11-29 00:00:00|5971.9|5948.5|5960.7|5937.3|5972.6|5949.2|5957.9|5934.5|0
1669683600000|2022-11-29 01:00:00|5960.9|5937.5|6033.8|6027.8|6036.8|6030.8|5957.8|5937.1|40998
1669687200000|2022-11-29 02:00:00|6034.8|6028.8|6119.8|6113.8|6156.8|6150.8|6027.8|6021.8|33908
1669690800000|2022-11-29 03:00:00|6120.8|6114.8|6170.8|6164.8|6176.8|6170.8|6120.8|6114.8|27251
1669694400000|2022-11-29 04:00:00|6177.8|6154.4|6174.9|6151.5|6178.4|6155|6164.3|6140.9|10
1669698000000|2022-11-29 05:00:00|6174.2|6150.8|6179.8|6173.8|6196.8|6190.8|6160.8|6150.8|27020
1669701600000|2022-11-29 06:00:00|6178.8|6172.8|6152.8|6146.8|6183.8|6177.8|6125.8|6119.8|21821
1669705200000|2022-11-29 07:00:00|6151.8|6145.8|6248.8|6242.8|6249.8|6243.8|6127.8|6121.8|33795
1669708800000|2022-11-29 08:00:00|6250.8|6244.8|6281.9|6258.5|6288.2|6264.8|6240.8|6234.8|23994
1669712400000|2022-11-29 09:00:00|6282|6258.6|6250.8|6244.8|6283.9|6267.8|6238.8|6232.8|8858
1669716000000|2022-11-29 10:00:00|6249.8|6243.8|6249.8|6243.8|6270.8|6264.8|6248.8|6242.8|3910
1669719600000|2022-11-29 11:00:00|6249.3|6243.3|6253.3|6247.3|6267.3|6261.3|6245.3|6239.3|2453
1669723200000|2022-11-29 12:00:00|6252.8|6246.8|6245.3|6239.3|6252.8|6246.8|6238.8|6232.8|1449
1669726800000|2022-11-29 13:00:00|6245.8|6239.8|6227.8|6221.8|6248.3|6242.3|6220.3|6214.3|2456
1669730400000|2022-11-29 14:00:00|6226.8|6220.8|6230.3|6224.3|6264.3|6258.3|6212.8|6206.8|7446
1669734000000|2022-11-29 15:00:00|6230.8|6224.8|6265.3|6259.3|6273.3|6267.3|6228.3|6222.3|5539
1669737600000|2022-11-29 16:00:00|6264.8|6258.8|6233.8|6227.8|6271.3|6265.3|6218.8|6212.8|4406
1669741200000|2022-11-29 17:00:00|6234.8|6228.8|6235.8|6229.8|6239.8|6233.8|6224.8|6218.8|1601
1669744800000|2022-11-29 18:00:00|6236.8|6230.8|6236.2|6212.8|6236.8|6230.8|6214.8|6208.8|1441
1669748400000|2022-11-29 19:00:00|6236.3|6212.9|6245.3|6221.9|6253.7|6230.3|6236.2|6212.8|0
1669752000000|2022-11-29 20:00:00|6245.2|6221.8|6258.4|6235|6260.5|6237.1|6241.7|6218.3|0
1669755600000|2022-11-29 21:00:00|6258.1|6234.7|6259.7|6236.3|6260.5|6237.1|6254.8|6231.4|0
1669759200000|2022-11-29 22:00:00|6259.4|6236|6258.7|6235.3|6259.6|6236.2|6258|6234.6|0
1669762800000|2022-11-29 23:00:00|6258.5|6235.1|6254.3|6230.9|6259.1|6235.7|6252.5|6229.1|0
1669766400000|2022-11-30 00:00:00|6254.5|6231.1|6259.5|6236.1|6260.5|6237.1|6253|6229.6|0
1669770000000|2022-11-30 01:00:00|6259.7|6236.3|6214.1|6208.1|6278.1|6272.1|6156.8|6150.8|31685
1669773600000|2022-11-30 02:00:00|6216.1|6210.1|6230.1|6224.1|6238.1|6232.1|6173.1|6167.1|16685
1669777200000|2022-11-30 03:00:00|6231.1|6225.1|6236.1|6230.1|6259.1|6253.1|6210.1|6204.1|9875
1669780800000|2022-11-30 04:00:00|6245|6221.6|6246.2|6222.8|6247.9|6224.5|6244.9|6221.5|0
1669784400000|2022-11-30 05:00:00|6246.4|6223|6223.1|6217.1|6292.1|6286.1|6222.1|6216.1|20967
1669788000000|2022-11-30 06:00:00|6224.1|6218.1|6282.1|6276.1|6282.1|6276.1|6208.1|6202.1|14945
1669791600000|2022-11-30 07:00:00|6281.1|6275.1|6398.1|6392.1|6409.1|6403.1|6277.1|6271.1|41630
1669795200000|2022-11-30 08:00:00|6397.6|6391.6|6366|6342.6|6400.6|6394.6|6355.6|6339.2|33150
1669798800000|2022-11-30 09:00:00|6366.3|6342.9|6427.6|6421.6|6430.6|6424.6|6366.3|6342.9|5677
1669802400000|2022-11-30 10:00:00|6428.6|6422.6|6425.6|6419.6|6442.6|6436.6|6416.6|6410.6|2762
1669806000000|2022-11-30 11:00:00|6426.1|6420.1|6441.6|6435.6|6444.1|6438.1|6421.1|6415.1|2244
1669809600000|2022-11-30 12:00:00|6441.1|6435.1|6431.1|6425.1|6445.1|6439.1|6428.1|6422.1|1735
1669813200000|2022-11-30 13:00:00|6430.1|6424.1|6418.1|6412.1|6439.6|6433.6|6412.6|6406.6|2994
1669816800000|2022-11-30 14:00:00|6418.6|6412.6|6499.6|6493.6|6501.1|6495.1|6415.1|6409.1|10029
1669820400000|2022-11-30 15:00:00|6500.1|6494.1|6458.6|6452.6|6505.1|6499.1|6458.6|6452.6|9358
1669824000000|2022-11-30 16:00:00|6459.6|6453.6|6480.6|6474.6|6487.1|6481.1|6453.1|6447.1|5503
1669827600000|2022-11-30 17:00:00|6479.6|6473.6|6466.6|6460.6|6481.6|6475.6|6454.6|6448.6|3623
1669831200000|2022-11-30 18:00:00|6467.6|6461.6|6539.8|6516.4|6550.6|6544.6|6466.6|6460.6|4484
1669834800000|2022-11-30 19:00:00|6539.7|6516.3|6547.8|6524.4|6583.4|6560|6539.7|6516.3|0
1669838400000|2022-11-30 20:00:00|6547.7|6524.3|6555.4|6532|6565.1|6541.7|6537.8|6514.4|0
1669842000000|2022-11-30 21:00:00|6555.6|6532.2|6570.8|6547.4|6571.1|6547.7|6549.1|6525.7|0
1669845600000|2022-11-30 22:00:00|6570.7|6547.3|6578.8|6555.4|6578.8|6555.4|6569.5|6546.1|0
1669849200000|2022-11-30 23:00:00|6580|6556.6|6594.2|6570.8|6595.5|6572.1|6563.4|6540|0
1669852800000|2022-12-01 00:00:00|6593.7|6570.3|6599.4|6576|6604.1|6580.7|6592.6|6569.2|0
1669856400000|2022-12-01 01:00:00|6599.2|6575.8|6471.6|6465.6|6610.6|6604.6|6470.6|6464.6|44472
1669860000000|2022-12-01 02:00:00|6473.6|6467.6|6449.1|6443.1|6497.6|6491.6|6432.6|6426.6|30924
1669863600000|2022-12-01 03:00:00|6450.1|6444.1|6461.1|6455.1|6475.1|6469.1|6413.1|6407.1|14863
1669867200000|2022-12-01 04:00:00|6469.6|6446.2|6472.9|6449.5|6475.2|6451.8|6468.2|6444.8|0
1669870800000|2022-12-01 05:00:00|6473|6449.6|6433.1|6427.1|6498.1|6492.1|6424.1|6418.1|23130
1669874400000|2022-12-01 06:00:00|6434.1|6428.1|6438.1|6432.1|6458.1|6452.1|6425.1|6419.1|13143
1669878000000|2022-12-01 07:00:00|6439.1|6433.1|6377.1|6371.1|6468.1|6462.1|6373.1|6367.1|27703
1669881600000|2022-12-01 08:00:00|6379.1|6373.1|6396.3|6372.9|6406.1|6400.1|6374.1|6368.1|14553
1669885200000|2022-12-01 09:00:00|6396.5|6373.1|6390.1|6384.1|6406.1|6400.1|6385.1|6367.1|2635
1669888800000|2022-12-01 10:00:00|6391.1|6385.1|6384.1|6378.1|6400.1|6394.1|6378.1|6372.1|1749
1669892400000|2022-12-01 11:00:00|6383.6|6377.6|6390.6|6384.6|6392.1|6386.1|6375.6|6369.6|1404
1669896000000|2022-12-01 12:00:00|6391.1|6385.1|6400.1|6394.1|6402.6|6396.6|6388.1|6382.1|872
1669899600000|2022-12-01 13:00:00|6400.6|6394.6|6415.6|6409.6|6424.6|6418.6|6397.1|6391.1|1813
1669903200000|2022-12-01 14:00:00|6415.1|6409.1|6456.6|6450.6|6466.6|6460.6|6381.6|6375.6|9652
1669906800000|2022-12-01 15:00:00|6457.1|6451.1|6433.1|6427.1|6468.6|6462.6|6410.1|6404.1|7228
1669910400000|2022-12-01 16:00:00|6432.6|6426.6|6415.1|6409.1|6434.6|6428.6|6407.6|6401.6|3017
1669914000000|2022-12-01 17:00:00|6414.1|6408.1|6424.1|6418.1|6431.1|6425.1|6396.1|6390.1|1805
1669917600000|2022-12-01 18:00:00|6423.1|6417.1|6426.3|6402.9|6433.1|6427.1|6415.1|6402.9|1268
1669921200000|2022-12-01 19:00:00|6426.4|6403|6431.2|6407.8|6433.5|6410.1|6416.6|6393.2|0
1669924800000|2022-12-01 20:00:00|6431.1|6407.7|6426.6|6403.2|6437.6|6414.2|6420.6|6397.2|0
1669928400000|2022-12-01 21:00:00|6426.4|6403|6423.2|6399.8|6426.5|6403.1|6420.9|6397.5|0
1669932000000|2022-12-01 22:00:00|6423.1|6399.7|6424.2|6400.8|6424.8|6401.4|6423.1|6399.7|0
1669935600000|2022-12-01 23:00:00|6424|6400.6|6424.1|6400.7|6425.7|6402.3|6422.1|6398.7|0
1669939200000|2022-12-02 00:00:00|6423.9|6400.5|6416.4|6393|6423.9|6400.5|6411.1|6387.7|0
1669942800000|2022-12-02 01:00:00|6416.3|6392.9|6402.3|6396.3|6427.1|6421.1|6369.1|6363.1|18258
1669946400000|2022-12-02 02:00:00|6403.3|6397.3|6368.3|6362.3|6444.3|6438.3|6358.3|6352.3|18177
1669950000000|2022-12-02 03:00:00|6369.3|6363.3|6356.3|6350.3|6375.3|6369.3|6321.3|6315.3|14548
1669953600000|2022-12-02 04:00:00|6367.2|6343.8|6364.7|6341.3|6368.9|6345.5|6364.1|6340.7|1
1669957200000|2022-12-02 05:00:00|6364.9|6341.5|6383.3|6377.3|6407.3|6401.3|6334.3|6328.3|17334
1669960800000|2022-12-02 06:00:00|6385.3|6379.3|6382.3|6376.3|6410.3|6404.3|6373.3|6367.3|8327
1669964400000|2022-12-02 07:00:00|6383.3|6377.3|6380.3|6374.3|6404.3|6398.3|6374.3|6368.3|13100
1669968000000|2022-12-02 08:00:00|6381.3|6375.3|6390.1|6366.7|6390.4|6377.3|6365.3|6359.3|13056
1669971600000|2022-12-02 09:00:00|6389.9|6366.5|6394.3|6388.3|6394.3|6388.3|6382.3|6363.8|1737
1669975200000|2022-12-02 10:00:00|6393.3|6387.3|6388.3|6382.3|6394.3|6388.3|6383.3|6377.3|1502
1669978800000|2022-12-02 11:00:00|6388.8|6382.8|6392.8|6386.8|6393.8|6387.8|6382.8|6376.8|903
1669982400000|2022-12-02 12:00:00|6393.3|6387.3|6404.8|6398.8|6406.8|6400.8|6387.8|6381.8|1314
1669986000000|2022-12-02 13:00:00|6404.3|6398.3|6338.3|6332.3|6416.8|6410.8|6300.3|6294.3|7362
1669989600000|2022-12-02 14:00:00|6337.3|6331.3|6494.8|6488.8|6507.3|6501.3|6326.8|6320.8|10196
1669993200000|2022-12-02 15:00:00|6495.3|6489.3|6511.3|6505.3|6524.8|6518.8|6474.8|6468.8|8553
1669996800000|2022-12-02 16:00:00|6510.3|6504.3|6575.3|6569.3|6586.3|6580.3|6502.8|6496.8|6966
1670000400000|2022-12-02 17:00:00|6576.3|6570.3|6553.3|6547.3|6581.3|6575.3|6551.3|6545.3|2747
1670004000000|2022-12-02 18:00:00|6554.3|6548.3|6563.9|6540.5|6563.9|6553.3|6535.3|6529.3|1706
1670007600000|2022-12-02 19:00:00|6564|6540.6|6582.3|6558.9|6582.5|6559.1|6560.2|6536.8|0
1670011200000|2022-12-02 20:00:00|6582.2|6558.8|6573.3|6549.9|6589.4|6566|6568.1|6544.7|0
1670014800000|2022-12-02 21:00:00|6573.1|6549.7|6559.7|6536.3|6573.1|6549.7|6558.6|6535.2|0
1670194800000|2022-12-04 23:00:00|6596.7|6573.3|6617.9|6594.5|6638.6|6615.2|6595.7|6572.3|0
1670198400000|2022-12-05 00:00:00|6617.7|6594.3|6600.5|6577.1|6624.4|6601|6600.5|6577.1|0
1670202000000|2022-12-05 01:00:00|6600.6|6577.2|6581.3|6575.3|6661.3|6655.3|6514.3|6508.3|35365
1670205600000|2022-12-05 02:00:00|6584.3|6578.3|6608.1|6602.1|6639.1|6633.1|6572.3|6566.3|21107
1670209200000|2022-12-05 03:00:00|6611.1|6605.1|6610.1|6604.1|6647.1|6641.1|6592.1|6586.1|16204
1670212800000|2022-12-05 04:00:00|6613.6|6590.2|6616.2|6592.8|6616.2|6592.8|6610.7|6587.3|1
1670216400000|2022-12-05 05:00:00|6616.5|6593.1|6628.1|6622.1|6631.1|6625.1|6576.1|6570.1|15304
1670220000000|2022-12-05 06:00:00|6627.1|6621.1|6686.1|6680.1|6692.1|6686.1|6602.1|6596.1|16967
1670223600000|2022-12-05 07:00:00|6685.1|6679.1|6714.1|6708.1|6720.1|6714.1|6646.1|6640.1|27354
1670227200000|2022-12-05 08:00:00|6715.1|6709.1|6708.3|6690.3|6715.1|6709.1|6686.1|6680.1|20286
1670230800000|2022-12-05 09:00:00|6708.5|6690.5|6697.1|6691.1|6708.5|6702.1|6692.1|6676.5|2669
1670234400000|2022-12-05 10:00:00|6696.1|6690.1|6676.1|6670.1|6699.1|6693.1|6671.1|6665.1|1212
1670238000000|2022-12-05 11:00:00|6676.6|6670.6|6671.1|6665.1|6684.1|6678.1|6655.1|6649.1|1269
1670241600000|2022-12-05 12:00:00|6670.6|6664.6|6659.1|6653.1|6670.6|6664.6|6647.6|6641.6|968
1670245200000|2022-12-05 13:00:00|6659.6|6653.6|6645.6|6639.6|6660.1|6654.1|6644.6|6638.6|1098
1670248800000|2022-12-05 14:00:00|6646.1|6640.1|6564.1|6558.1|6650.6|6644.6|6554.6|6548.6|9074
1670252400000|2022-12-05 15:00:00|6563.6|6557.6|6573.6|6567.6|6574.6|6568.6|6535.6|6529.6|7674
1670256000000|2022-12-05 16:00:00|6573.1|6567.1|6547.1|6541.1|6576.6|6570.6|6543.6|6537.6|3919
1670259600000|2022-12-05 17:00:00|6546.1|6540.1|6546.1|6540.1|6556.1|6550.1|6542.1|6536.1|2157
1670263200000|2022-12-05 18:00:00|6545.1|6539.1|6536.1|6518.1|6554.1|6548.1|6533.1|6518.1|2470
1670266800000|2022-12-05 19:00:00|6536|6518|6529.7|6511.7|6538.5|6520.5|6516.7|6498.7|0
1670270400000|2022-12-05 20:00:00|6529.6|6511.6|6521.7|6503.7|6541.1|6523.1|6515|6497|0
1670274000000|2022-12-05 21:00:00|6521.8|6503.8|6524.9|6506.9|6526.9|6508.9|6521|6503|0
1670277600000|2022-12-05 22:00:00|6524.8|6506.8|6531.4|6513.4|6531.9|6513.9|6524.2|6506.2|0
1670281200000|2022-12-05 23:00:00|6530.6|6512.6|6542.5|6524.5|6543.3|6525.3|6529.4|6511.4|0
1670284800000|2022-12-06 00:00:00|6543|6525|6535.7|6517.7|6547.3|6529.3|6535.4|6517.4|0
1670288400000|2022-12-06 01:00:00|6535.9|6517.9|6650.8|6644.8|6696.1|6690.1|6530.3|6512.3|27135
1670292000000|2022-12-06 02:00:00|6649.8|6643.8|6617.8|6611.8|6734.8|6728.8|6611.8|6605.8|26245
1670295600000|2022-12-06 03:00:00|6618.8|6612.8|6617.8|6611.8|6644.8|6638.8|6602.8|6596.8|13036
1670299200000|2022-12-06 04:00:00|6628.1|6610.1|6623.5|6605.5|6628.7|6610.7|6622.5|6604.5|3
1670302800000|2022-12-06 05:00:00|6623.4|6605.4|6630.8|6624.8|6631.8|6625.8|6585.8|6579.8|19356
1670306400000|2022-12-06 06:00:00|6631.8|6625.8|6623.8|6617.8|6631.8|6625.8|6582.8|6576.8|11947
1670310000000|2022-12-06 07:00:00|6622.8|6616.8|6647.8|6641.8|6678.8|6672.8|6613.8|6607.8|23510
1670313600000|2022-12-06 08:00:00|6646.8|6640.8|6678.1|6660.1|6679.8|6666.8|6644.8|6638.8|15570
1670317200000|2022-12-06 09:00:00|6677.8|6659.8|6669.8|6663.8|6688.8|6682.8|6655.8|6649.8|2053
1670320800000|2022-12-06 10:00:00|6668.8|6662.8|6664.8|6658.8|6679.8|6673.8|6651.8|6645.8|1689
1670324400000|2022-12-06 11:00:00|6663.8|6657.8|6670.8|6664.8|6672.3|6666.3|6656.3|6650.3|613
1670328000000|2022-12-06 12:00:00|6670.3|6664.3|6665.3|6659.3|6677.8|6671.8|6664.3|6658.3|487
1670331600000|2022-12-06 13:00:00|6665.8|6659.8|6655.3|6649.3|6668.3|6662.3|6648.3|6642.3|1764
1670335200000|2022-12-06 14:00:00|6656.3|6650.3|6619.3|6613.3|6678.3|6672.3|6587.3|6581.3|7745
1670338800000|2022-12-06 15:00:00|6618.8|6612.8|6631.8|6625.8|6636.3|6630.3|6593.8|6587.8|4543
1670342400000|2022-12-06 16:00:00|6631.3|6625.3|6643.8|6637.8|6667.3|6661.3|6630.8|6624.8|4732
1670346000000|2022-12-06 17:00:00|6644.8|6638.8|6644.8|6638.8|6657.8|6651.8|6637.8|6631.8|2686
1670349600000|2022-12-06 18:00:00|6643.8|6637.8|6637.6|6619.6|6649.8|6643.8|6625.8|6619.6|3695
1670353200000|2022-12-06 19:00:00|6637.7|6619.7|6626.9|6608.9|6637.8|6619.8|6616.7|6598.7|0
1670356800000|2022-12-06 20:00:00|6627|6609|6633.4|6615.4|6637|6619|6618.1|6600.1|0
1670360400000|2022-12-06 21:00:00|6633.2|6615.2|6632.4|6614.4|6636.8|6618.8|6629.7|6611.7|0
1670364000000|2022-12-06 22:00:00|6632.7|6614.7|6633.9|6615.9|6634.3|6616.3|6631.5|6613.5|0
1670367600000|2022-12-06 23:00:00|6634.2|6616.2|6637.4|6619.4|6639.3|6621.3|6633.7|6615.7|0
1670371200000|2022-12-07 00:00:00|6637.7|6619.7|6635.7|6617.7|6641|6623|6635.7|6617.7|0
1670374800000|2022-12-07 01:00:00|6636|6618|6681.7|6675.7|6708.7|6702.7|6619.7|6613.7|19691
1670378400000|2022-12-07 02:00:00|6682.7|6676.7|6670.7|6664.7|6727.7|6721.7|6646.7|6640.7|21495
1670382000000|2022-12-07 03:00:00|6671.7|6665.7|6676.7|6670.7|6679.7|6673.7|6636.7|6630.7|10609
1670385600000|2022-12-07 04:00:00|6683.7|6665.7|6681.6|6663.6|6684.3|6666.3|6680.6|6662.6|0
1670389200000|2022-12-07 05:00:00|6681.2|6663.2|6666.7|6660.7|6792.7|6786.7|6662.7|6656.7|39381
1670392800000|2022-12-07 06:00:00|6668.7|6662.7|6550.7|6544.7|6671.7|6665.7|6548.7|6542.7|24474
1670396400000|2022-12-07 07:00:00|6549.7|6543.7|6455.7|6449.7|6574.7|6568.7|6438.7|6432.7|41812
1670400000000|2022-12-07 08:00:00|6456.7|6450.7|6467.7|6449.7|6469|6458.7|6429.7|6423.7|19735
1670403600000|2022-12-07 09:00:00|6467.4|6449.4|6424.7|6418.7|6470.5|6455.7|6408.7|6402.7|3539
1670407200000|2022-12-07 10:00:00|6422.7|6416.7|6432.7|6426.7|6437.7|6431.7|6419.7|6413.7|1537
1670410800000|2022-12-07 11:00:00|6434.7|6428.7|6452.2|6446.2|6466.2|6460.2|6434.7|6428.7|2149
1670414400000|2022-12-07 12:00:00|6452.7|6446.7|6455.2|6449.2|6460.2|6454.2|6438.2|6432.2|2035
1670418000000|2022-12-07 13:00:00|6454.7|6448.7|6474.2|6468.2|6476.2|6470.2|6446.2|6440.2|1417
1670421600000|2022-12-07 14:00:00|6474.7|6468.7|6485.7|6479.7|6522.7|6516.7|6453.7|6447.7|6970
1670425200000|2022-12-07 15:00:00|6485.2|6479.2|6536.7|6530.7|6550.2|6544.2|6472.7|6466.7|4777
1670428800000|2022-12-07 16:00:00|6537.2|6531.2|6532.7|6526.7|6552.2|6546.2|6492.2|6486.2|3151
1670432400000|2022-12-07 17:00:00|6533.7|6527.7|6547.7|6541.7|6549.7|6543.7|6523.7|6517.7|2272
1670436000000|2022-12-07 18:00:00|6548.7|6542.7|6533.1|6515.1|6550.7|6544.7|6526.7|6515.1|1556
1670439600000|2022-12-07 19:00:00|6533|6515|6528.9|6510.9|6539.6|6521.6|6528.3|6510.3|0
1670443200000|2022-12-07 20:00:00|6528.8|6510.8|6527.2|6509.2|6541.3|6523.3|6523|6505|0
1670446800000|2022-12-07 21:00:00|6527.4|6509.4|6525|6507|6529.6|6511.6|6523.4|6505.4|0
1670450400000|2022-12-07 22:00:00|6525.1|6507.1|6525.8|6507.8|6525.9|6507.9|6524.4|6506.4|0
1670454000000|2022-12-07 23:00:00|6526.2|6508.2|6528.8|6510.8|6529.4|6511.4|6525.4|6507.4|0
1670457600000|2022-12-08 00:00:00|6528.7|6510.7|6519.7|6501.7|6529.4|6511.4|6519.4|6501.4|0
1670461200000|2022-12-08 01:00:00|6519.5|6501.5|6586.7|6580.7|6586.7|6580.7|6484.7|6478.7|24115
1670464800000|2022-12-08 02:00:00|6585.7|6579.7|6617.7|6611.7|6627.7|6621.7|6543.7|6537.7|21171
1670468400000|2022-12-08 03:00:00|6618.7|6612.7|6641.7|6635.7|6675.7|6669.7|6614.7|6608.7|21180
1670472000000|2022-12-08 04:00:00|6649.6|6631.6|6648.8|6630.8|6651.2|6633.2|6647.4|6629.4|0
1670475600000|2022-12-08 05:00:00|6640.7|6634.7|6636.7|6630.7|6650.7|6644.7|6590.7|6584.7|14948
1670479200000|2022-12-08 06:00:00|6635.7|6629.7|6649.7|6643.7|6661.7|6655.7|6604.7|6598.7|11841
1670482800000|2022-12-08 07:00:00|6648.7|6642.7|6664.7|6658.7|6694.7|6688.7|6636.7|6630.7|26035
1670486400000|2022-12-08 08:00:00|6666.7|6660.7|6685.1|6667.1|6685.7|6669.7|6650.7|6644.7|17711
1670490000000|2022-12-08 09:00:00|6684.9|6666.9|6672.7|6666.7|6689.1|6676.7|6666.7|6660.7|2152
1670493600000|2022-12-08 10:00:00|6673.7|6667.7|6660.7|6654.7|6678.7|6672.7|6655.7|6649.7|697
1670497200000|2022-12-08 11:00:00|6660.2|6654.2|6656.2|6650.2|6660.2|6654.2|6644.7|6638.7|669
1670500800000|2022-12-08 12:00:00|6655.7|6649.7|6664.7|6658.7|6667.2|6661.2|6646.2|6640.2|687
1670504400000|2022-12-08 13:00:00|6665.2|6659.2|6667.2|6661.2|6674.7|6668.7|6656.7|6650.7|1358
1670508000000|2022-12-08 14:00:00|6666.7|6660.7|6698.2|6692.2|6712.7|6706.7|6634.7|6628.7|9641
1670511600000|2022-12-08 15:00:00|6697.7|6691.7|6685.7|6679.7|6721.2|6715.2|6669.7|6663.7|5510
1670515200000|2022-12-08 16:00:00|6685.2|6679.2|6672.7|6666.7|6686.2|6680.2|6656.2|6650.2|3281
1670518800000|2022-12-08 17:00:00|6673.7|6667.7|6687.7|6681.7|6687.7|6681.7|6660.7|6654.7|1601
1670522400000|2022-12-08 18:00:00|6686.7|6680.7|6705.2|6687.2|6709.7|6703.7|6684.7|6678.7|1710
1670526000000|2022-12-08 19:00:00|6705.1|6687.1|6699.8|6681.8|6707|6689|6690.2|6672.2|0
1670529600000|2022-12-08 20:00:00|6699.7|6681.7|6696.6|6678.6|6704.3|6686.3|6683.8|6665.8|0
1670533200000|2022-12-08 21:00:00|6696.5|6678.5|6695|6677|6701.2|6683.2|6694.5|6676.5|0
1670536800000|2022-12-08 22:00:00|6694.9|6676.9|6697.4|6679.4|6698.1|6680.1|6694.8|6676.8|0
1670540400000|2022-12-08 23:00:00|6697.1|6679.1|6699.9|6681.9|6701|6683|6695.1|6677.1|0
1670544000000|2022-12-09 00:00:00|6699.8|6681.8|6704.8|6686.8|6704.8|6686.8|6697.9|6679.9|0
1670547600000|2022-12-09 01:00:00|6704.5|6686.5|6702.4|6696.4|6774.4|6768.4|6654.4|6648.4|24387
1670551200000|2022-12-09 02:00:00|6703.4|6697.4|6713.4|6707.4|6721.4|6715.4|6647.4|6641.4|22904
1670554800000|2022-12-09 03:00:00|6714.4|6708.4|6783.4|6777.4|6800.4|6794.4|6714.4|6708.4|14956
1670558400000|2022-12-09 04:00:00|6789.7|6771.7|6785.6|6767.6|6790.8|6772.8|6785.3|6767.3|5
1670562000000|2022-12-09 05:00:00|6789.4|6783.4|6801.4|6795.4|6819.4|6813.4|6751.4|6745.4|23614
1670565600000|2022-12-09 06:00:00|6802.4|6796.4|6815.4|6809.4|6842.4|6836.4|6775.4|6769.4|18543
1670569200000|2022-12-09 07:00:00|6813.4|6807.4|6846.4|6840.4|6848.4|6842.4|6804.4|6798.4|19578
1670572800000|2022-12-09 08:00:00|6844.4|6838.4|6843.8|6825.8|6848.4|6842.4|6832.4|6823.1|13233
1670576400000|2022-12-09 09:00:00|6843.6|6825.6|6824.4|6818.4|6847|6833.4|6807.4|6801.4|2671
1670580000000|2022-12-09 10:00:00|6825.4|6819.4|6817.4|6811.4|6831.4|6825.4|6812.4|6806.4|1178
1670583600000|2022-12-09 11:00:00|6817.9|6811.9|6811.9|6805.9|6827.9|6821.9|6808.4|6802.4|707
1670587200000|2022-12-09 12:00:00|6812.4|6806.4|6805.9|6799.9|6812.4|6806.4|6798.9|6792.9|2039
1670590800000|2022-12-09 13:00:00|6805.4|6799.4|6777.9|6771.9|6814.4|6808.4|6766.9|6760.9|3570
1670594400000|2022-12-09 14:00:00|6778.4|6772.4|6759.9|6753.9|6781.9|6775.9|6740.9|6734.9|7759
1670598000000|2022-12-09 15:00:00|6762.4|6756.4|6752.4|6746.4|6771.9|6765.9|6743.9|6737.9|3885
1670601600000|2022-12-09 16:00:00|6752.9|6746.9|6756.4|6750.4|6772.4|6766.4|6752.4|6746.4|4467
1670605200000|2022-12-09 17:00:00|6755.4|6749.4|6726.4|6720.4|6756.4|6750.4|6723.4|6717.4|2862
1670608800000|2022-12-09 18:00:00|6725.4|6719.4|6720.5|6702.5|6726.4|6720.4|6696.4|6690.4|2392
1670612400000|2022-12-09 19:00:00|6721.4|6703.4|6708.3|6690.3|6728.5|6710.5|6705.4|6687.4|0
1670616000000|2022-12-09 20:00:00|6708.2|6690.2|6684.7|6666.7|6708.5|6690.5|6684.2|6666.2|0
1670619600000|2022-12-09 21:00:00|6684.6|6666.6|6679.3|6661.3|6685.4|6667.4|6678.7|6660.7|0
1670799600000|2022-12-11 23:00:00|6684.1|6666.1|6693.5|6675.5|6694.9|6676.9|6679.9|6661.9|0
1670803200000|2022-12-12 00:00:00|6693.2|6675.2|6696.6|6678.6|6701.5|6683.5|6692.4|6674.4|0
1670806800000|2022-12-12 01:00:00|6696.7|6678.7|6735.4|6729.4|6756.4|6750.4|6668.4|6655.6|27131
1670810400000|2022-12-12 02:00:00|6734.4|6728.4|6675.2|6669.2|6735.4|6729.4|6654.2|6648.2|21680
1670814000000|2022-12-12 03:00:00|6676.2|6670.2|6661.2|6655.2|6682.2|6676.2|6623.2|6617.2|15389
1670817600000|2022-12-12 04:00:00|6665.1|6647.1|6670.8|6652.8|6672|6654|6665.1|6647.1|0
1670821200000|2022-12-12 05:00:00|6670.5|6652.5|6653.2|6647.2|6681.2|6675.2|6629.2|6623.2|16682
1670824800000|2022-12-12 06:00:00|6651.2|6645.2|6641.2|6635.2|6662.2|6656.2|6623.2|6617.2|12436
1670828400000|2022-12-12 07:00:00|6642.2|6636.2|6623.2|6617.2|6642.2|6636.2|6592.2|6586.2|24996
1670832000000|2022-12-12 08:00:00|6622.2|6616.2|6610.9|6592.9|6635.2|6629.2|6609.5|6591.5|14924
1670835600000|2022-12-12 09:00:00|6610.8|6592.8|6642.2|6636.2|6644.2|6638.2|6610|6592|2090
1670839200000|2022-12-12 10:00:00|6643.2|6637.2|6653.2|6647.2|6656.2|6650.2|6640.2|6634.2|1217
1670842800000|2022-12-12 11:00:00|6652.7|6646.7|6652.7|6646.7|6658.7|6652.7|6646.7|6640.7|536
1670846400000|2022-12-12 12:00:00|6652.2|6646.2|6640.7|6634.7|6653.2|6647.2|6639.7|6633.7|646
1670850000000|2022-12-12 13:00:00|6641.2|6635.2|6631.7|6625.7|6644.7|6638.7|6629.7|6623.7|1152
1670853600000|2022-12-12 14:00:00|6631.2|6625.2|6570.2|6564.2|6637.7|6631.7|6549.7|6543.7|5112
1670857200000|2022-12-12 15:00:00|6569.7|6563.7|6545.7|6539.7|6582.2|6576.2|6535.7|6529.7|5442
1670860800000|2022-12-12 16:00:00|6546.2|6540.2|6566.2|6560.2|6567.7|6561.7|6542.7|6536.7|3316
1670864400000|2022-12-12 17:00:00|6565.2|6559.2|6585.2|6579.2|6586.2|6580.2|6564.2|6558.2|1761
1670868000000|2022-12-12 18:00:00|6584.2|6578.2|6578.9|6560.9|6589.2|6583.2|6569.2|6560.9|1264
1670871600000|2022-12-12 19:00:00|6579|6561|6602.6|6584.6|6603.4|6585.4|6571.8|6553.8|0
1670875200000|2022-12-12 20:00:00|6602.8|6584.8|6613.5|6595.5|6619.6|6601.6|6598.2|6580.2|0
1670878800000|2022-12-12 21:00:00|6613.2|6595.2|6609.9|6591.9|6613.3|6595.3|6606.2|6588.2|0
1670882400000|2022-12-12 22:00:00|6610|6592|6621.1|6603.1|6622|6604|6608.6|6590.6|0
1670886000000|2022-12-12 23:00:00|6621.9|6603.9|6622.8|6604.8|6624.9|6606.9|6619.8|6601.8|0
1670889600000|2022-12-13 00:00:00|6623|6605|6622.3|6604.3|6625.6|6607.6|6620.6|6602.6|0
1670893200000|2022-12-13 01:00:00|6622.2|6604.2|6663.4|6657.4|6679.4|6673.4|6588.2|6582.2|23006
1670896800000|2022-12-13 02:00:00|6662.4|6656.4|6705.4|6699.4|6740.4|6734.4|6660.4|6654.4|21735
1670900400000|2022-12-13 03:00:00|6707.4|6701.4|6680.4|6674.4|6712.4|6706.4|6635.4|6629.4|12599
1670904000000|2022-12-13 04:00:00|6684.3|6666.3|6688.4|6670.4|6688.7|6670.7|6683.2|6665.2|0
1670907600000|2022-12-13 05:00:00|6688.6|6670.6|6691.4|6685.4|6715.4|6709.4|6652.4|6646.4|15775
1670911200000|2022-12-13 06:00:00|6692.4|6686.4|6674.4|6668.4|6702.4|6696.4|6662.4|6656.4|16923
1670914800000|2022-12-13 07:00:00|6675.4|6669.4|6659.4|6653.4|6696.4|6690.4|6649.4|6643.4|13225
1670918400000|2022-12-13 08:00:00|6660.4|6654.4|6679.5|6661.5|6680.7|6672.4|6657.4|6651.4|10934
1670922000000|2022-12-13 09:00:00|6679.6|6661.6|6611.4|6605.4|6683.8|6672.4|6574.4|6568.4|7066
1670925600000|2022-12-13 10:00:00|6610.4|6604.4|6641.4|6635.4|6644.4|6638.4|6589.4|6583.4|2695
1670929200000|2022-12-13 11:00:00|6641.9|6635.9|6639.4|6633.4|6648.9|6642.9|6632.4|6626.4|791
1670932800000|2022-12-13 12:00:00|6638.9|6632.9|6636.9|6630.9|6642.9|6636.9|6631.4|6625.4|817
1670936400000|2022-12-13 13:00:00|6637.4|6631.4|6749.4|6743.4|6758.4|6752.4|6628.4|6622.4|7518
1670940000000|2022-12-13 14:00:00|6748.9|6742.9|6835.4|6829.4|6855.9|6849.9|6747.4|6741.4|10026
1670943600000|2022-12-13 15:00:00|6834.9|6828.9|6762.4|6756.4|6846.9|6840.9|6753.9|6747.9|6946
1670947200000|2022-12-13 16:00:00|6762.9|6756.9|6715.4|6709.4|6772.9|6766.9|6704.9|6698.9|3042
1670950800000|2022-12-13 17:00:00|6717.4|6711.4|6688.4|6682.4|6719.4|6713.4|6660.4|6654.4|3236
1670954400000|2022-12-13 18:00:00|6689.4|6683.4|6681.8|6663.8|6706.4|6700.4|6657.4|6651.4|2341
1670958000000|2022-12-13 19:00:00|6681.7|6663.7|6695.8|6677.8|6709.4|6691.4|6681.2|6663.2|0
1670961600000|2022-12-13 20:00:00|6695.9|6677.9|6696.7|6678.7|6707.9|6689.9|6679.4|6661.4|0
1670965200000|2022-12-13 21:00:00|6697.1|6679.1|6694.1|6676.1|6700.2|6682.2|6691.9|6673.9|0
1670968800000|2022-12-13 22:00:00|6694.3|6676.3|6693.6|6675.6|6694.6|6676.6|6692.9|6674.9|0
1670972400000|2022-12-13 23:00:00|6694.4|6676.4|6695.6|6677.6|6699.9|6681.9|6693.4|6675.4|0
1670976000000|2022-12-14 00:00:00|6695.5|6677.5|6714.3|6696.3|6714.3|6696.3|6693.7|6675.7|0
1670979600000|2022-12-14 01:00:00|6714.1|6696.1|6730.4|6724.4|6771.4|6765.4|6692.4|6686.4|23084
1670983200000|2022-12-14 02:00:00|6732.4|6726.4|6665.2|6659.2|6742.4|6736.4|6641.2|6635.2|17448
1670986800000|2022-12-14 03:00:00|6666.2|6660.2|6726.2|6720.2|6733.2|6727.2|6658.2|6652.2|12701
1670990400000|2022-12-14 04:00:00|6731.2|6713.2|6736.4|6718.4|6737.1|6719.1|6727.3|6709.3|0
1670994000000|2022-12-14 05:00:00|6723.2|6717.2|6712.2|6706.2|6776.2|6770.2|6712.2|6706.2|16102
1670997600000|2022-12-14 06:00:00|6711.2|6705.2|6738.2|6732.2|6743.2|6737.2|6709.2|6703.2|9985
1671001200000|2022-12-14 07:00:00|6736.2|6730.2|6719.2|6713.2|6749.2|6743.2|6703.2|6697.2|15644
1671004800000|2022-12-14 08:00:00|6718.2|6712.2|6720.7|6702.7|6734.2|6728.2|6707.2|6698.2|16653
1671008400000|2022-12-14 09:00:00|6720.6|6702.6|6709.2|6703.2|6721.5|6706.2|6702.2|6695.5|710
1671012000000|2022-12-14 10:00:00|6710.2|6704.2|6701.2|6695.2|6715.2|6709.2|6696.2|6690.2|1417
1671015600000|2022-12-14 11:00:00|6700.7|6694.7|6698.2|6692.2|6702.2|6696.2|6689.7|6683.7|593
1671019200000|2022-12-14 12:00:00|6698.7|6692.7|6688.2|6682.2|6698.7|6692.7|6684.2|6678.2|523
1671022800000|2022-12-14 13:00:00|6688.7|6682.7|6692.2|6686.2|6696.7|6690.7|6686.7|6680.7|715
1671026400000|2022-12-14 14:00:00|6692.7|6686.7|6687.2|6681.2|6707.2|6701.2|6662.7|6656.7|3534
1671030000000|2022-12-14 15:00:00|6687.7|6681.7|6716.7|6710.7|6726.2|6720.2|6680.2|6674.2|3246
1671033600000|2022-12-14 16:00:00|6717.2|6711.2|6722.2|6716.2|6743.7|6737.7|6712.7|6706.7|2050
1671037200000|2022-12-14 17:00:00|6721.2|6715.2|6713.2|6707.2|6731.2|6725.2|6713.2|6707.2|1079
1671040800000|2022-12-14 18:00:00|6714.2|6708.2|6727.3|6709.3|6738.2|6732.2|6713.2|6707.2|1295
1671044400000|2022-12-14 19:00:00|6727.4|6709.4|6690.3|6672.3|6727.4|6709.4|6666.5|6648.5|0
1671048000000|2022-12-14 20:00:00|6690.2|6672.2|6712|6694|6745.6|6727.6|6685|6667|0
1671051600000|2022-12-14 21:00:00|6711.7|6693.7|6722.5|6704.5|6726.1|6708.1|6709.5|6691.5|0
1671055200000|2022-12-14 22:00:00|6722.7|6704.7|6721.8|6703.8|6723.1|6705.1|6720.3|6702.3|0
1671058800000|2022-12-14 23:00:00|6721.4|6703.4|6721.9|6703.9|6727|6709|6717.4|6699.4|0
1671062400000|2022-12-15 00:00:00|6721.8|6703.8|6732.1|6714.1|6732.3|6714.3|6719.2|6701.2|0
1671066000000|2022-12-15 01:00:00|6731.8|6713.8|6571.2|6565.2|6732.2|6718.2|6547.2|6541.2|27468
1671069600000|2022-12-15 02:00:00|6570.2|6564.2|6585.2|6579.2|6605.2|6599.2|6554.2|6548.2|22728
1671073200000|2022-12-15 03:00:00|6584.2|6578.2|6622.2|6616.2|6642.2|6636.2|6567.2|6561.2|12403
1671076800000|2022-12-15 04:00:00|6630.4|6612.4|6630.6|6612.6|6631.5|6613.5|6627.7|6609.7|0
1671080400000|2022-12-15 05:00:00|6630.8|6612.8|6620.2|6614.2|6631.2|6625.2|6597.2|6591.2|10957
1671084000000|2022-12-15 06:00:00|6619.2|6613.2|6602.2|6596.2|6660.2|6654.2|6595.2|6589.2|13837
1671087600000|2022-12-15 07:00:00|6601.2|6595.2|6593.2|6587.2|6610.2|6604.2|6580.2|6574.2|14613
1671091200000|2022-12-15 08:00:00|6592.2|6586.2|6596.3|6578.3|6603.2|6597.2|6584.2|6574|12163
1671094800000|2022-12-15 09:00:00|6595.8|6577.8|6591.2|6585.2|6596.1|6585.2|6564.2|6558.2|2220
1671098400000|2022-12-15 10:00:00|6589.2|6583.2|6597.2|6591.2|6606.2|6600.2|6582.2|6576.2|1449
1671102000000|2022-12-15 11:00:00|6597.7|6591.7|6622.2|6616.2|6651.7|6645.7|6594.7|6588.7|2407
1671105600000|2022-12-15 12:00:00|6622.7|6616.7|6627.2|6621.2|6632.2|6626.2|6609.7|6603.7|1228
1671109200000|2022-12-15 13:00:00|6627.7|6621.7|6723.2|6717.2|6729.2|6723.2|6564.7|6558.7|8597
1671112800000|2022-12-15 14:00:00|6723.7|6717.7|6656.2|6650.2|6801.7|6795.7|6654.7|6648.7|18647
1671116400000|2022-12-15 15:00:00|6656.7|6650.7|6609.2|6603.2|6662.7|6656.7|6597.7|6591.7|7950
1671120000000|2022-12-15 16:00:00|6608.7|6602.7|6577.2|6571.2|6614.2|6608.2|6576.7|6570.7|4934
1671123600000|2022-12-15 17:00:00|6578.2|6572.2|6558.2|6552.2|6585.2|6579.2|6556.2|6550.2|2409
1671127200000|2022-12-15 18:00:00|6557.2|6551.2|6570.9|6552.9|6570.9|6561.2|6547.2|6541.2|2084
1671130800000|2022-12-15 19:00:00|6571|6553|6610.1|6592.1|6614.3|6596.3|6570.3|6552.3|0
1671134400000|2022-12-15 20:00:00|6610|6592|6588|6570|6615.5|6597.5|6576.2|6558.2|0
1671138000000|2022-12-15 21:00:00|6587.7|6569.7|6584.2|6566.2|6591|6573|6578.4|6560.4|0
1671141600000|2022-12-15 22:00:00|6584.5|6566.5|6579.4|6561.4|6584.9|6566.9|6578.8|6560.8|0
1671145200000|2022-12-15 23:00:00|6578.8|6560.8|6579.8|6561.8|6586.8|6568.8|6576.9|6558.9|0
1671148800000|2022-12-16 00:00:00|6580.3|6562.3|6587.1|6569.1|6589|6571|6580.1|6562.1|0
1671152400000|2022-12-16 01:00:00|6587.4|6569.4|6524.5|6518.5|6605.2|6599.2|6519.5|6513.5|18002
1671156000000|2022-12-16 02:00:00|6522.5|6516.5|6711.5|6705.5|6720.5|6714.5|6519.5|6513.5|26438
1671159600000|2022-12-16 03:00:00|6710.5|6704.5|6630.5|6624.5|6717.5|6711.5|6613.5|6607.5|12701
1671163200000|2022-12-16 04:00:00|6630.8|6612.8|6624.7|6606.7|6631.3|6613.3|6624.6|6606.6|0
1671166800000|2022-12-16 05:00:00|6624.2|6606.2|6647.5|6641.5|6648.5|6642.5|6594.5|6588.5|14287
1671170400000|2022-12-16 06:00:00|6648.5|6642.5|6670.5|6664.5|6674.5|6668.5|6627.5|6621.5|11704
1671174000000|2022-12-16 07:00:00|6668.5|6662.5|6654.5|6648.5|6675.5|6669.5|6639.5|6633.5|17045
1671177600000|2022-12-16 08:00:00|6655.5|6649.5|6606.3|6588.3|6660.5|6654.5|6603.5|6586.7|20773
1671181200000|2022-12-16 09:00:00|6606.4|6588.4|6594.5|6588.5|6609.3|6599.5|6572.5|6566.5|3569
1671184800000|2022-12-16 10:00:00|6595.5|6589.5|6610.5|6604.5|6612.5|6606.5|6585.5|6579.5|1665
1671188400000|2022-12-16 11:00:00|6610|6604|6628.5|6622.5|6644.5|6638.5|6609|6603|2019
1671192000000|2022-12-16 12:00:00|6628|6622|6642|6636|6643|6637|6625|6619|932
1671195600000|2022-12-16 13:00:00|6642.5|6636.5|6646|6640|6649|6643|6636.5|6630.5|1665
1671199200000|2022-12-16 14:00:00|6645.5|6639.5|6646.5|6640.5|6668|6662|6616|6610|5792
1671202800000|2022-12-16 15:00:00|6647|6641|6630|6624|6647|6641|6594|6588|5194
1671206400000|2022-12-16 16:00:00|6630.5|6624.5|6624.5|6618.5|6650.5|6644.5|6621|6615|3366
1671210000000|2022-12-16 17:00:00|6625.5|6619.5|6616.5|6610.5|6637.5|6631.5|6614.5|6608.5|2204
1671213600000|2022-12-16 18:00:00|6615.5|6609.5|6625.1|6607.1|6635.5|6629.5|6601.5|6595.5|2331
1671217200000|2022-12-16 19:00:00|6625|6607|6631.9|6613.9|6632.9|6614.9|6617.4|6599.4|0
1671220800000|2022-12-16 20:00:00|6631.8|6613.8|6616.6|6598.6|6647.7|6629.7|6614.4|6596.4|0
1671224400000|2022-12-16 21:00:00|6616.1|6598.1|6609.9|6591.9|6617.7|6599.7|6606.1|6588.1|0
1671228000000|2022-12-16 22:00:00|6612|6594|6612|6594|6612|6594|6612|6594|0
1671404400000|2022-12-18 23:00:00|6618.7|6600.7|6620.7|6602.7|6627.6|6609.6|6615.8|6597.8|0
1671408000000|2022-12-19 00:00:00|6620.9|6602.9|6621.9|6603.9|6625.1|6607.1|6619.8|6601.8|0
1671411600000|2022-12-19 01:00:00|6622.3|6604.3|6685.5|6679.5|6794.5|6788.5|6621.1|6603.1|25491
1671415200000|2022-12-19 02:00:00|6684.5|6678.5|6612.2|6606.2|6709.5|6703.5|6586.2|6580.2|16276
1671418800000|2022-12-19 03:00:00|6610.2|6604.2|6622.2|6616.2|6661.2|6655.2|6604.2|6598.2|7595
1671422400000|2022-12-19 04:00:00|6633.2|6615.2|6634.6|6616.6|6637.3|6619.3|6633|6615|16
1671426000000|2022-12-19 05:00:00|6634.5|6616.5|6603.2|6597.2|6634.5|6624.2|6586.2|6580.2|8635
1671429600000|2022-12-19 06:00:00|6602.2|6596.2|6616.2|6610.2|6617.2|6611.2|6578.2|6572.2|8256
1671433200000|2022-12-19 07:00:00|6617.2|6611.2|6601.2|6595.2|6623.2|6617.2|6574.2|6568.2|11046
1671436800000|2022-12-19 08:00:00|6602.2|6596.2|6636|6618|6638.3|6628.2|6600.2|6594.2|8271
1671440400000|2022-12-19 09:00:00|6635.8|6617.8|6623.2|6617.2|6648.2|6642.2|6623.2|6616.1|943
1671444000000|2022-12-19 10:00:00|6625.2|6619.2|6637.2|6631.2|6642.2|6636.2|6624.2|6618.2|1501
1671447600000|2022-12-19 11:00:00|6637.7|6631.7|6643.7|6637.7|6644.7|6638.7|6634.2|6628.2|1995
1671451200000|2022-12-19 12:00:00|6643.2|6637.2|6641.7|6635.7|6649.7|6643.7|6635.7|6629.7|679
1671454800000|2022-12-19 13:00:00|6642.2|6636.2|6626.2|6620.2|6643.7|6637.7|6626.2|6620.2|557
1671458400000|2022-12-19 14:00:00|6625.7|6619.7|6569.7|6563.7|6634.7|6628.7|6557.7|6551.7|6275
1671462000000|2022-12-19 15:00:00|6570.2|6564.2|6559.2|6553.2|6601.2|6595.2|6555.7|6549.7|3198
1671465600000|2022-12-19 16:00:00|6558.7|6552.7|6561.2|6555.2|6571.7|6565.7|6547.7|6541.7|3040
1671469200000|2022-12-19 17:00:00|6560.2|6554.2|6576.2|6570.2|6580.2|6574.2|6560.2|6554.2|1438
1671472800000|2022-12-19 18:00:00|6577.2|6571.2|6570.9|6552.9|6586.2|6580.2|6563.2|6552.9|1050
1671476400000|2022-12-19 19:00:00|6570.7|6552.7|6555|6537|6571.9|6553.9|6551.2|6533.2|0
1671480000000|2022-12-19 20:00:00|6555.1|6537.1|6557.9|6539.9|6563|6545|6550.6|6532.6|0
1671483600000|2022-12-19 21:00:00|6557.6|6539.6|6554.4|6536.4|6559.2|6541.2|6551.6|6533.6|0
1671487200000|2022-12-19 22:00:00|6554.2|6536.2|6553.9|6535.9|6554.5|6536.5|6553.7|6535.7|0
1671490800000|2022-12-19 23:00:00|6555.4|6537.4|6570.7|6552.7|6572.7|6554.7|6554.7|6536.7|0
1671494400000|2022-12-20 00:00:00|6570.5|6552.5|6572.3|6554.3|6573.3|6555.3|6567.6|6549.6|0
1671498000000|2022-12-20 01:00:00|6571.8|6553.8|6521.2|6515.2|6588.2|6582.2|6470.2|6464.2|20320
1671501600000|2022-12-20 02:00:00|6522.2|6516.2|6536.4|6530.4|6561.4|6555.4|6500.4|6494.4|11756
1671505200000|2022-12-20 03:00:00|6537.4|6531.4|6485.4|6479.4|6550.4|6544.4|6468.4|6462.4|19328
1671508800000|2022-12-20 04:00:00|6490.7|6472.7|6486.6|6468.6|6492.7|6474.7|6480.5|6462.5|4
1671512400000|2022-12-20 05:00:00|6487.9|6469.9|6448.4|6442.4|6488|6476.4|6407.4|6401.4|30748
1671516000000|2022-12-20 06:00:00|6447.4|6441.4|6459.4|6453.4|6485.4|6479.4|6446.4|6440.4|14297
1671519600000|2022-12-20 07:00:00|6458.4|6452.4|6476.4|6470.4|6485.4|6479.4|6450.4|6444.4|14997
1671523200000|2022-12-20 08:00:00|6475.4|6469.4|6515.2|6497.2|6517|6499|6472.4|6465.7|15339
1671526800000|2022-12-20 09:00:00|6515|6497|6503.4|6497.4|6551.4|6545.4|6491.4|6485.4|2482
1671530400000|2022-12-20 10:00:00|6501.4|6495.4|6491.4|6485.4|6502.4|6496.4|6489.4|6483.4|741
1671534000000|2022-12-20 11:00:00|6492.4|6486.4|6487.9|6481.9|6497.4|6491.4|6484.9|6478.9|882
1671537600000|2022-12-20 12:00:00|6488.4|6482.4|6467.9|6461.9|6497.4|6491.4|6466.9|6460.9|691
1671541200000|2022-12-20 13:00:00|6468.4|6462.4|6470.4|6464.4|6482.9|6476.9|6460.4|6454.4|868
1671544800000|2022-12-20 14:00:00|6469.9|6463.9|6507.9|6501.9|6509.9|6503.9|6455.9|6449.9|4703
1671548400000|2022-12-20 15:00:00|6508.9|6502.9|6498.9|6492.9|6536.9|6530.9|6498.9|6492.9|4691
1671552000000|2022-12-20 16:00:00|6498.4|6492.4|6487.4|6481.4|6502.9|6496.9|6473.9|6467.9|2500
1671555600000|2022-12-20 17:00:00|6486.4|6480.4|6471.4|6465.4|6495.4|6489.4|6463.4|6457.4|1503
1671559200000|2022-12-20 18:00:00|6473.4|6467.4|6480.4|6462.4|6486.4|6480.4|6472.4|6462.4|1131
1671562800000|2022-12-20 19:00:00|6480.5|6462.5|6475.7|6457.7|6483.9|6465.9|6472.1|6454.1|0
1671566400000|2022-12-20 20:00:00|6475.8|6457.8|6475.8|6457.8|6482.4|6464.4|6472|6454|0
1671570000000|2022-12-20 21:00:00|6475.7|6457.7|6483.2|6465.2|6484|6466|6473.2|6455.2|0
1671573600000|2022-12-20 22:00:00|6483.3|6465.3|6485.7|6467.7|6486.9|6468.9|6482.9|6464.9|0
1671577200000|2022-12-20 23:00:00|6487.5|6469.5|6495.8|6477.8|6498.3|6480.3|6486.2|6468.2|0
1671580800000|2022-12-21 00:00:00|6496.1|6478.1|6497.8|6479.8|6499.6|6481.6|6489.5|6471.5|0
1671584400000|2022-12-21 01:00:00|6497.3|6479.3|6499.5|6493.5|6532.4|6526.4|6483.4|6477.4|21161
1671588000000|2022-12-21 02:00:00|6498.5|6492.5|6528.5|6522.5|6534.5|6528.5|6483.5|6477.5|11432
1671591600000|2022-12-21 03:00:00|6530.5|6524.5|6487.5|6481.5|6533.5|6527.5|6469.5|6463.5|11472
1671595200000|2022-12-21 04:00:00|6495.3|6477.3|6488.3|6470.3|6495.8|6477.8|6486|6468|0
1671598800000|2022-12-21 05:00:00|6487.5|6469.5|6491.5|6485.5|6514.5|6508.5|6476.5|6469.5|12426
1671602400000|2022-12-21 06:00:00|6489.5|6483.5|6463.5|6457.5|6502.5|6496.5|6463.5|6457.5|9827
1671606000000|2022-12-21 07:00:00|6462.5|6456.5|6497.5|6491.5|6503.5|6497.5|6458.5|6452.5|11936
1671609600000|2022-12-21 08:00:00|6496.5|6490.5|6519.8|6501.8|6521.3|6506.5|6493.5|6487.5|20273
1671613200000|2022-12-21 09:00:00|6519.9|6501.9|6516.5|6510.5|6524.7|6513.5|6508.5|6501.4|867
1671616800000|2022-12-21 10:00:00|6515.5|6509.5|6508.5|6502.5|6519.5|6513.5|6507.5|6501.5|1283
1671620400000|2022-12-21 11:00:00|6509|6503|6509|6503|6513|6507|6503|6497|172
1671624000000|2022-12-21 12:00:00|6509.5|6503.5|6510.5|6504.5|6511|6505|6495.5|6489.5|645
1671627600000|2022-12-21 13:00:00|6510|6504|6507.5|6501.5|6517|6511|6504.5|6498.5|2475
1671631200000|2022-12-21 14:00:00|6508|6502|6521.5|6515.5|6530.5|6524.5|6488|6482|3539
1671634800000|2022-12-21 15:00:00|6522.5|6516.5|6577|6571|6578|6572|6517.5|6511.5|3294
1671638400000|2022-12-21 16:00:00|6576.5|6570.5|6567.5|6561.5|6579|6573|6561|6555|1510
1671642000000|2022-12-21 17:00:00|6566.5|6560.5|6578.5|6572.5|6579.5|6573.5|6564.5|6558.5|836
1671645600000|2022-12-21 18:00:00|6577.5|6571.5|6602.6|6584.6|6602.6|6594.5|6575.5|6569.5|1205
1671649200000|2022-12-21 19:00:00|6602.7|6584.7|6618.7|6600.7|6624|6606|6602.7|6584.7|0
1671652800000|2022-12-21 20:00:00|6618.8|6600.8|6630.8|6612.8|6631.3|6613.3|6615.1|6597.1|0
1671656400000|2022-12-21 21:00:00|6630.3|6612.3|6641.7|6623.7|6642.4|6624.4|6629.1|6611.1|0
1671660000000|2022-12-21 22:00:00|6641.5|6623.5|6640.5|6622.5|6643.3|6625.3|6639.6|6621.6|0
1671663600000|2022-12-21 23:00:00|6641.1|6623.1|6634.5|6616.5|6642.5|6624.5|6632.9|6614.9|0
1671667200000|2022-12-22 00:00:00|6634|6616|6637.2|6619.2|6648|6630|6631.8|6613.8|0
1671670800000|2022-12-22 01:00:00|6636.9|6618.9|6688.5|6682.5|6689.5|6683.5|6610.5|6604.5|31702
1671674400000|2022-12-22 02:00:00|6689.5|6683.5|6721.5|6715.5|6746.5|6740.5|6686.5|6680.5|33563
1671678000000|2022-12-22 03:00:00|6722.5|6716.5|6718.3|6712.3|6738.3|6732.3|6693.3|6687.3|20099
1671681600000|2022-12-22 04:00:00|6721.1|6703.1|6726.7|6708.7|6727.7|6709.7|6720|6702|0
1671685200000|2022-12-22 05:00:00|6726.8|6708.8|6696.3|6690.3|6726.8|6716.3|6690.3|6684.3|14998
1671688800000|2022-12-22 06:00:00|6697.3|6691.3|6714.3|6708.3|6716.3|6710.3|6670.3|6664.3|15298
1671692400000|2022-12-22 07:00:00|6713.3|6707.3|6721.3|6715.3|6731.3|6725.3|6694.3|6688.3|26213
1671696000000|2022-12-22 08:00:00|6723.3|6717.3|6721|6703|6732.3|6726.3|6716.3|6701|54628
1671699600000|2022-12-22 09:00:00|6720.9|6702.9|6728.3|6722.3|6775.3|6769.3|6704.3|6698.3|4025
1671703200000|2022-12-22 10:00:00|6727.3|6721.3|6718.3|6712.3|6728.3|6722.3|6713.3|6707.3|2320
1671706800000|2022-12-22 11:00:00|6717.3|6711.3|6715.8|6709.8|6720.3|6714.3|6707.8|6701.8|2134
1671710400000|2022-12-22 12:00:00|6716.3|6710.3|6710.8|6704.8|6723.8|6717.8|6703.3|6697.3|1612
1671714000000|2022-12-22 13:00:00|6711.3|6705.3|6688.8|6682.8|6711.3|6705.3|6680.8|6674.8|1236
1671717600000|2022-12-22 14:00:00|6688.3|6682.3|6644.3|6638.3|6690.3|6684.3|6620.8|6614.8|6016
1671721200000|2022-12-22 15:00:00|6642.3|6636.3|6617.8|6611.8|6645.8|6639.8|6609.8|6603.8|4761
1671724800000|2022-12-22 16:00:00|6618.3|6612.3|6594.3|6588.3|6629.8|6623.8|6592.8|6586.8|2973
1671728400000|2022-12-22 17:00:00|6593.3|6587.3|6588.3|6582.3|6594.3|6588.3|6572.3|6566.3|1363
1671732000000|2022-12-22 18:00:00|6587.3|6581.3|6566.5|6548.5|6587.3|6581.3|6552.3|6546.3|2146
1671735600000|2022-12-22 19:00:00|6566.4|6548.4|6599.1|6581.1|6599.4|6581.4|6565.2|6547.2|0
1671739200000|2022-12-22 20:00:00|6599.2|6581.2|6619.6|6601.6|6623.1|6605.1|6598.3|6580.3|0
1671742800000|2022-12-22 21:00:00|6619.7|6601.7|6617.8|6599.8|6627.8|6609.8|6613.3|6595.3|0
1671746400000|2022-12-22 22:00:00|6617.4|6599.4|6619.2|6601.2|6620.2|6602.2|6616.4|6598.4|0
1671750000000|2022-12-22 23:00:00|6618.7|6600.7|6615.8|6597.8|6619.5|6601.5|6613.9|6595.9|0
1671753600000|2022-12-23 00:00:00|6615.7|6597.7|6605.2|6587.2|6617.2|6599.2|6604.6|6586.6|0
1671757200000|2022-12-23 01:00:00|6605.3|6587.3|6684.3|6678.3|6702.3|6696.3|6577.3|6571.3|32207
1671760800000|2022-12-23 02:00:00|6683.3|6677.3|6649.5|6643.5|6707.3|6701.3|6646.5|6640.5|44911
1671764400000|2022-12-23 03:00:00|6651.5|6645.5|6650.5|6644.5|6672.5|6666.5|6640.5|6634.5|23985
1671768000000|2022-12-23 04:00:00|6655.6|6637.6|6649.9|6631.9|6655.9|6637.9|6649.7|6631.7|1
1671771600000|2022-12-23 05:00:00|6650.2|6632.2|6632.5|6626.5|6653.5|6647.5|6619.5|6613.5|28190
1671775200000|2022-12-23 06:00:00|6633.5|6627.5|6662.5|6656.5|6670.5|6664.5|6624.5|6618.5|17142
1671778800000|2022-12-23 07:00:00|6661.5|6655.5|6657.5|6651.5|6686.5|6680.5|6651.5|6645.5|28674
1671782400000|2022-12-23 08:00:00|6656.5|6650.5|6641.1|6623.1|6658.5|6652.5|6630.5|6616.4|55835
1671786000000|2022-12-23 09:00:00|6640.9|6622.9|6624.5|6618.5|6641.9|6627.5|6617.5|6611.5|6309
1671789600000|2022-12-23 10:00:00|6625.5|6619.5|6644.5|6638.5|6646.5|6640.5|6625.5|6619.5|1014
1671793200000|2022-12-23 11:00:00|6643.5|6637.5|6645|6639|6652|6646|6642|6636|1065
1671796800000|2022-12-23 12:00:00|6646|6640|6649.5|6643.5|6649.5|6643.5|6636|6630|551
1671800400000|2022-12-23 13:00:00|6649|6643|6645.5|6639.5|6670|6664|6622|6616|1467
1671804000000|2022-12-23 14:00:00|6646|6640|6597.5|6591.5|6647.5|6641.5|6595|6589|5682
1671807600000|2022-12-23 15:00:00|6604.5|6598.5|6577.5|6571.5|6624|6618|6558|6552|4693
1671811200000|2022-12-23 16:00:00|6577|6571|6573.5|6567.5|6590.5|6584.5|6563|6557|2860
1671814800000|2022-12-23 17:00:00|6574.5|6568.5|6571.5|6565.5|6585.5|6579.5|6570.5|6564.5|1083
1671818400000|2022-12-23 18:00:00|6572.5|6566.5|6566.8|6548.8|6575.5|6569.5|6558.5|6548.8|1562
1671822000000|2022-12-23 19:00:00|6566.7|6548.7|6584.9|6566.9|6585.1|6567.1|6563.9|6545.9|0
1671825600000|2022-12-23 20:00:00|6585|6567|6582.9|6564.9|6587.1|6569.1|6571.1|6553.1|0
1671829200000|2022-12-23 21:00:00|6582.6|6564.6|6581.7|6563.7|6583.6|6565.6|6579.7|6561.7|0
1672095600000|2022-12-26 23:00:00|6618.7|6600.7|6635.7|6617.7|6637.7|6619.7|6618.6|6600.6|0
1672099200000|2022-12-27 00:00:00|6635.8|6617.8|6651.2|6633.2|6651.5|6633.5|6632.1|6614.1|0
1672102800000|2022-12-27 01:00:00|6650.9|6632.9|6631.6|6613.6|6668.5|6650.5|6625.5|6607.5|0
1672106400000|2022-12-27 02:00:00|6631.4|6613.4|6635.1|6617.1|6637.7|6619.7|6630.5|6612.5|0
1672110000000|2022-12-27 03:00:00|6635.4|6617.4|6641.2|6623.2|6642.6|6624.6|6630.5|6612.5|0
1672113600000|2022-12-27 04:00:00|6641.1|6623.1|6664.7|6646.7|6665.3|6647.3|6639.7|6621.7|0
1672117200000|2022-12-27 05:00:00|6665|6647|6669.1|6651.1|6669.5|6651.5|6664.3|6646.3|0
1672120800000|2022-12-27 06:00:00|6669|6651|6669.3|6651.3|6669.4|6651.4|6665.4|6647.4|0
1672124400000|2022-12-27 07:00:00|6669.2|6651.2|6666.4|6648.4|6669.3|6651.3|6662.2|6644.2|0
1672128000000|2022-12-27 08:00:00|6666.5|6648.5|6662.7|6644.7|6673.1|6655.1|6662.7|6644.7|0
1672131600000|2022-12-27 09:00:00|6662.5|6644.5|6662.7|6644.7|6664.1|6646.1|6654.3|6636.3|0
1672135200000|2022-12-27 10:00:00|6662.8|6644.8|6660.2|6642.2|6666.4|6648.4|6659.4|6641.4|0
1672138800000|2022-12-27 11:00:00|6659.8|6641.8|6664|6646|6666.4|6648.4|6656.9|6638.9|0
1672142400000|2022-12-27 12:00:00|6663.9|6645.9|6651.5|6633.5|6664|6646|6649|6631|0
1672146000000|2022-12-27 13:00:00|6651.4|6633.4|6631.7|6613.7|6653|6635|6631.2|6613.2|0
1672149600000|2022-12-27 14:00:00|6631.2|6613.2|6710.4|6692.4|6728.7|6710.7|6624.6|6606.6|0
1672153200000|2022-12-27 15:00:00|6710.3|6692.3|6683.5|6665.5|6762.5|6744.5|6682.4|6664.4|0
1672156800000|2022-12-27 16:00:00|6683.4|6665.4|6685.2|6667.2|6694.3|6676.3|6662.9|6644.9|0
1672160400000|2022-12-27 17:00:00|6685.3|6667.3|6707.9|6689.9|6708.9|6690.9|6685.2|6667.2|0
1672164000000|2022-12-27 18:00:00|6707.8|6689.8|6707.9|6689.9|6719|6701|6704.1|6686.1|0
1672167600000|2022-12-27 19:00:00|6707.8|6689.8|6716.2|6698.2|6717|6699|6701.5|6683.5|0
1672171200000|2022-12-27 20:00:00|6716.3|6698.3|6728.8|6710.8|6734.7|6716.7|6716.1|6698.1|0
1672174800000|2022-12-27 21:00:00|6729|6711|6722.5|6704.5|6733.5|6715.5|6720.2|6702.2|0
1672178400000|2022-12-27 22:00:00|6722.6|6704.6|6723.2|6705.2|6723.5|6705.5|6722.3|6704.3|0
1672182000000|2022-12-27 23:00:00|6723.3|6705.3|6725.2|6707.2|6727.3|6709.3|6721.6|6703.6|0
1672185600000|2022-12-28 00:00:00|6726.6|6708.6|6704.8|6686.8|6735.4|6717.4|6704.5|6686.5|0
1672189200000|2022-12-28 01:00:00|6704.5|6686.5|6797|6791|6806|6800|6697|6682.1|53757
1672192800000|2022-12-28 02:00:00|6799|6793|6817|6811|6844|6838|6797|6791|49196
1672196400000|2022-12-28 03:00:00|6818|6812|6821|6815|6851|6845|6816|6810|35367
1672200000000|2022-12-28 04:00:00|6825.2|6807.2|6826.6|6808.6|6827.6|6809.6|6824.6|6806.6|0
1672203600000|2022-12-28 05:00:00|6827.2|6809.2|6754|6748|6828|6822|6742|6736|53338
1672207200000|2022-12-28 06:00:00|6755|6749|6760|6754|6766|6760|6738|6732|16803
1672210800000|2022-12-28 07:00:00|6761|6755|6772|6766|6782|6776|6751|6745|27100
1672214400000|2022-12-28 08:00:00|6771|6765|6815|6797|6823.6|6812|6770|6764|29470
1672218000000|2022-12-28 09:00:00|6814.8|6796.8|6792|6786|6816.4|6801|6783|6777|1621
1672221600000|2022-12-28 10:00:00|6793|6787|6805|6799|6807|6801|6792|6786|693
1672225200000|2022-12-28 11:00:00|6804.5|6798.5|6800.5|6794.5|6809|6803|6792.5|6786.5|537
1672228800000|2022-12-28 12:00:00|6801|6795|6807.5|6801.5|6810|6804|6798.5|6792.5|676
1672232400000|2022-12-28 13:00:00|6809|6803|6802|6796|6815.5|6809.5|6792.5|6786.5|464
1672236000000|2022-12-28 14:00:00|6801.5|6795.5|6750|6744|6805|6799|6746|6740|2258
1672239600000|2022-12-28 15:00:00|6750.5|6744.5|6665|6659|6755.5|6749.5|6663|6657|3785
1672243200000|2022-12-28 16:00:00|6664.5|6658.5|6668|6662|6670.5|6664.5|6649.5|6643.5|3038
1672246800000|2022-12-28 17:00:00|6666|6660|6690|6684|6690|6684|6658|6652|1885
1672250400000|2022-12-28 18:00:00|6689|6683|6675.7|6657.7|6697|6691|6667|6657.7|876
1672254000000|2022-12-28 19:00:00|6675.8|6657.8|6667|6649|6678.9|6660.9|6658.2|6640.2|0
1672257600000|2022-12-28 20:00:00|6666.9|6648.9|6665.8|6647.8|6674|6656|6648.4|6630.4|0
1672261200000|2022-12-28 21:00:00|6666.1|6648.1|6669.5|6651.5|6672.4|6654.4|6663.8|6645.8|0
1672264800000|2022-12-28 22:00:00|6669.3|6651.3|6670.5|6652.5|6671.5|6653.5|6668.8|6650.8|0
1672268400000|2022-12-28 23:00:00|6670.2|6652.2|6670.9|6652.9|6673.7|6655.7|6668|6650|0
1672272000000|2022-12-29 00:00:00|6671.2|6653.2|6671|6653|6672.6|6654.6|6665.7|6647.7|0
1672275600000|2022-12-29 01:00:00|6671.1|6653.1|6639|6633|6715|6709|6615|6609|29252
1672279200000|2022-12-29 02:00:00|6640|6634|6685|6679|6691|6685|6627|6621|14985
1672282800000|2022-12-29 03:00:00|6684|6678|6674|6668|6699|6693|6660|6654|10481
1672286400000|2022-12-29 04:00:00|6686|6667.9|6688|6670|6688.8|6670.8|6684.4|6666.4|16
1672290000000|2022-12-29 05:00:00|6688.6|6670.6|6665|6659|6697|6691|6664|6658|7723
1672293600000|2022-12-29 06:00:00|6664|6658|6674|6668|6690|6684|6664|6658|8649
1672297200000|2022-12-29 07:00:00|6673|6667|6681|6675|6681|6675|6663|6657|9944
1672300800000|2022-12-29 08:00:00|6680|6674|6696.6|6678.6|6698.4|6687|6672|6666|8212
1672304400000|2022-12-29 09:00:00|6696.7|6678.7|6702|6696|6708|6702|6696|6678.3|725
1672308000000|2022-12-29 10:00:00|6701|6695|6705|6699|6708|6702|6699|6693|372
1672311600000|2022-12-29 11:00:00|6704.5|6698.5|6706|6700|6711.5|6705.5|6703.5|6697.5|400
1672315200000|2022-12-29 12:00:00|6706.5|6700.5|6704|6698|6707.5|6701.5|6701|6695|243
1672318800000|2022-12-29 13:00:00|6704.5|6698.5|6718.5|6712.5|6721.5|6715.5|6700|6694|524
1672322400000|2022-12-29 14:00:00|6719|6713|6767|6761|6792.5|6786.5|6703.5|6697.5|3814
1672326000000|2022-12-29 15:00:00|6768|6762|6795|6789|6799.5|6793.5|6751.5|6745.5|2748
1672329600000|2022-12-29 16:00:00|6796|6790|6775|6769|6804.5|6798.5|6769|6763|2884
1672333200000|2022-12-29 17:00:00|6776|6770|6778|6772|6780|6774|6765|6759|1316
1672336800000|2022-12-29 18:00:00|6777|6771|6785.1|6767.1|6785.1|6774|6771|6765|830
1672340400000|2022-12-29 19:00:00|6785|6767|6785.7|6767.7|6791.6|6773.6|6782.9|6764.9|0
1672344000000|2022-12-29 20:00:00|6785.6|6767.6|6797.7|6779.7|6802.9|6784.9|6782.4|6764.4|0
1672347600000|2022-12-29 21:00:00|6797.5|6779.5|6795.1|6777.1|6798.9|6780.9|6793.8|6775.8|0
1672351200000|2022-12-29 22:00:00|6795.2|6777.2|6794.9|6776.9|6801.3|6783.3|6793.9|6775.9|0
1672354800000|2022-12-29 23:00:00|6795.2|6777.2|6793.2|6775.2|6801|6783|6792.7|6774.7|0
1672358400000|2022-12-30 00:00:00|6793.3|6775.3|6793.8|6775.8|6795.2|6777.2|6789.3|6771.3|0
1672362000000|2022-12-30 01:00:00|6793.5|6775.5|6776|6770|6828|6822|6747|6741|16290
1672365600000|2022-12-30 02:00:00|6777|6771|6732|6726|6780|6774|6705|6699|14846
1672369200000|2022-12-30 03:00:00|6733|6727|6751|6745|6761|6755|6726|6720|8207
1672372800000|2022-12-30 04:00:00|6760.5|6742.5|6763|6745|6764.1|6746.1|6759.3|6741.3|13
1672376400000|2022-12-30 05:00:00|6763.2|6745.2|6727|6721|6763.2|6754|6711|6705|9363
1672380000000|2022-12-30 06:00:00|6726|6720|6712|6706|6729|6723|6709|6703|5851
1672383600000|2022-12-30 07:00:00|6711|6705|6718|6712|6742|6736|6710|6704|9007
1672387200000|2022-12-30 08:00:00|6719|6713|6725.6|6707.6|6735.5|6723|6696|6690|9701
1672390800000|2022-12-30 09:00:00|6725.4|6707.4|6721|6715|6730.5|6723|6714|6706.2|1073
1672394400000|2022-12-30 10:00:00|6719|6713|6711|6705|6721|6715|6699|6693|1054
1672398000000|2022-12-30 11:00:00|6711.5|6705.5|6701.5|6695.5|6725|6719|6700.5|6694.5|1720
1672401600000|2022-12-30 12:00:00|6702|6696|6685.5|6679.5|6703.5|6697.5|6685.5|6679.5|719
1672405200000|2022-12-30 13:00:00|6684|6678|6687.5|6681.5|6687.5|6681.5|6676.5|6670.5|650
1672408800000|2022-12-30 14:00:00|6687|6681|6703|6697|6738.5|6732.5|6681.5|6675.5|3569
1672412400000|2022-12-30 15:00:00|6702.5|6696.5|6681|6675|6708|6702|6668.5|6662.5|3319
1672416000000|2022-12-30 16:00:00|6680.5|6674.5|6655|6649|6702.5|6696.5|6644|6638|4612
1672419600000|2022-12-30 17:00:00|6654|6648|6661|6655|6664|6658|6647|6641|867
1672423200000|2022-12-30 18:00:00|6663|6657|6652.8|6634.8|6663|6657|6640|6634|968
1672426800000|2022-12-30 19:00:00|6652.9|6634.9|6647.8|6629.8|6655.1|6637.1|6643.5|6625.5|0
1672430400000|2022-12-30 20:00:00|6647.9|6629.9|6670.4|6652.4|6681.7|6663.7|6647.6|6629.6|0
1672434000000|2022-12-30 21:00:00|6670.6|6652.6|6671.9|6653.9|6678.8|6660.8|6669.1|6651.1|0
1672437600000|2022-12-30 22:00:00|6668|6650|6668|6650|6668|6650|6668|6650|0
1672700400000|2023-01-02 23:00:00|6684.6|6666.6|6677.7|6659.7|6684.9|6666.9|6668.2|6650.2|0
1672704000000|2023-01-03 00:00:00|6677.5|6659.5|6651|6633|6678|6660|6650.4|6632.4|0
1672707600000|2023-01-03 01:00:00|6651.3|6633.3|6607|6601|6667|6661|6524|6518|28695
1672711200000|2023-01-03 02:00:00|6608|6602|6746|6740|6758|6752|6601|6595|24345
1672714800000|2023-01-03 03:00:00|6747|6741|6794|6788|6800|6794|6729|6723|12162
1672718400000|2023-01-03 04:00:00|6798.3|6780.3|6792.8|6774.8|6798.9|6780.9|6792.5|6774.5|0
1672722000000|2023-01-03 05:00:00|6792.4|6774.4|6830|6824|6841|6835|6781|6774.4|20500
1672725600000|2023-01-03 06:00:00|6829|6823|6829|6823|6869|6863|6826|6820|17454
1672729200000|2023-01-03 07:00:00|6828|6822|6840|6834|6840|6834|6812|6806|13046
1672732800000|2023-01-03 08:00:00|6839|6833|6858.3|6840.3|6859.5|6842|6825|6819|10837
1672736400000|2023-01-03 09:00:00|6858.4|6840.4|6841|6835|6867.7|6851|6840|6834|1006
1672740000000|2023-01-03 10:00:00|6858|6852|6845|6839|6861|6855|6838|6832|628
1672743600000|2023-01-03 11:00:00|6844.5|6838.5|6818.5|6812.5|6851|6845|6817.5|6811.5|1177
1672747200000|2023-01-03 12:00:00|6817.5|6811.5|6822.5|6816.5|6827.5|6821.5|6808|6802|1164
1672750800000|2023-01-03 13:00:00|6822|6816|6830|6824|6835.5|6829.5|6809.5|6803.5|1215
1672754400000|2023-01-03 14:00:00|6829.5|6823.5|6873|6867|6924|6918|6819|6813|7094
1672758000000|2023-01-03 15:00:00|6872|6866|6909.5|6903.5|6910.5|6904.5|6843.5|6837.5|4716
1672761600000|2023-01-03 16:00:00|6909|6903|6850|6844|6915.5|6909.5|6847|6841|4038
1672765200000|2023-01-03 17:00:00|6852|6846|6836|6830|6855|6849|6825|6819|2402
1672768800000|2023-01-03 18:00:00|6837|6831|6867.9|6849.9|6867.9|6857|6833|6827|1350
1672772400000|2023-01-03 19:00:00|6868|6850|6868.5|6850.5|6880.2|6862.2|6857|6839|0
1672776000000|2023-01-03 20:00:00|6868.6|6850.6|6872.4|6854.4|6879.4|6861.4|6868|6850|0
1672779600000|2023-01-03 21:00:00|6871.6|6853.6|6871.3|6853.3|6872.8|6854.8|6863.7|6845.7|0
1672783200000|2023-01-03 22:00:00|6871.4|6853.4|6870.9|6852.9|6871.4|6853.4|6870.4|6852.4|0
1672786800000|2023-01-03 23:00:00|6869.9|6851.9|6874.4|6856.4|6874.7|6856.7|6866.6|6848.6|0
1672790400000|2023-01-04 00:00:00|6874.7|6856.7|6884.4|6866.4|6888.9|6870.9|6874.2|6856.2|0
1672794000000|2023-01-04 01:00:00|6884.1|6866.1|6918|6912|6925|6919|6849|6843|16574
1672797600000|2023-01-04 02:00:00|6919|6913|6976|6970|6991|6985|6907|6901|20282
1672801200000|2023-01-04 03:00:00|6977|6971|6996|6990|7000|6994|6965|6959|17541
1672804800000|2023-01-04 04:00:00|7003.7|6985.7|7006.6|6988.6|7006.6|6988.6|7001.6|6983.6|0
1672808400000|2023-01-04 05:00:00|6996|6990|6989|6983|7011|7005|6946|6940|16012
1672812000000|2023-01-04 06:00:00|6990|6984|7035|7029|7040|7034|6988|6982|15508
1672815600000|2023-01-04 07:00:00|7036|7030|7054|7048|7066|7060|7025|7019|18683
1672819200000|2023-01-04 08:00:00|7055|7049|7082|7064|7094|7088|7053|7047|18388
1672822800000|2023-01-04 09:00:00|7082.3|7064.3|7066|7060|7083.3|7074|7061|7043.9|1564
1672826400000|2023-01-04 10:00:00|7067|7061|7064|7058|7076|7070|7056|7050|1576
1672830000000|2023-01-04 11:00:00|7064.5|7058.5|7066.5|7060.5|7070.5|7064.5|7058.5|7052.5|529
1672833600000|2023-01-04 12:00:00|7067|7061|7070|7064|7072.5|7066.5|7061.5|7055.5|1120
1672837200000|2023-01-04 13:00:00|7070.5|7064.5|7088.5|7082.5|7089.5|7083.5|7063.5|7057.5|1755
1672840800000|2023-01-04 14:00:00|7089|7083|7098.5|7092.5|7123.5|7117.5|7068.5|7062.5|6248
1672844400000|2023-01-04 15:00:00|7098|7092|7147|7141|7149|7143|7073|7067|6077
1672848000000|2023-01-04 16:00:00|7146.5|7140.5|7197|7191|7197|7191|7141|7135|5922
1672851600000|2023-01-04 17:00:00|7198|7192|7244|7238|7264|7258|7192|7186|4636
1672855200000|2023-01-04 18:00:00|7245|7239|7220.6|7202.6|7253|7247|7218|7202.6|3727
1672858800000|2023-01-04 19:00:00|7220.7|7202.7|7245.5|7227.5|7253.7|7235.7|7203.2|7185.2|0
1672862400000|2023-01-04 20:00:00|7245.6|7227.6|7238.5|7220.5|7249.9|7231.9|7214.4|7196.4|0
1672866000000|2023-01-04 21:00:00|7237.9|7219.9|7223.6|7205.6|7239.8|7221.8|7220.7|7202.7|0
1672869600000|2023-01-04 22:00:00|7223.4|7205.4|7226.2|7208.2|7228.2|7210.2|7222.5|7204.5|0
1672873200000|2023-01-04 23:00:00|7224.5|7206.5|7230|7212|7233.7|7215.7|7217.8|7199.8|0
1672876800000|2023-01-05 00:00:00|7230.1|7212.1|7226.9|7208.9|7232.9|7214.9|7217.9|7199.9|0
1672880400000|2023-01-05 01:00:00|7226.8|7208.8|7226|7220|7286|7280|7189|7183|29057
1672884000000|2023-01-05 02:00:00|7227|7221|7187|7181|7229|7223|7156|7150|21399
1672887600000|2023-01-05 03:00:00|7185|7179|7160.6|7154.6|7215.8|7209.8|7142.6|7136.6|13053
1672891200000|2023-01-05 04:00:00|7164.6|7146.6|7175.7|7157.7|7176.7|7158.7|7164.6|7146.6|1
1672894800000|2023-01-05 05:00:00|7175.4|7157.4|7184.6|7178.6|7193.6|7187.6|7158.6|7152.6|15075
1672898400000|2023-01-05 06:00:00|7185.6|7179.6|7166.6|7160.6|7211.6|7205.6|7166.6|7160.6|14852
1672902000000|2023-01-05 07:00:00|7167.6|7161.6|7179.6|7173.6|7183.6|7177.6|7156.6|7150.6|15889
1672905600000|2023-01-05 08:00:00|7180.6|7174.6|7212.7|7194.7|7213.9|7202.6|7173.6|7167.6|13802
1672909200000|2023-01-05 09:00:00|7213|7195|7211.6|7205.6|7216.6|7210.6|7196.6|7189|1130
1672912800000|2023-01-05 10:00:00|7210.6|7204.6|7220.6|7214.6|7228.6|7222.6|7209.6|7203.6|1668
1672916400000|2023-01-05 11:00:00|7221.6|7215.6|7229.1|7223.1|7235.1|7229.1|7220.6|7214.6|966
1672920000000|2023-01-05 12:00:00|7228.6|7222.6|7220.1|7214.1|7240.1|7234.1|7220.1|7214.1|1015
1672923600000|2023-01-05 13:00:00|7219.1|7213.1|7188.1|7182.1|7223.1|7217.1|7182.6|7176.6|3328
1672927200000|2023-01-05 14:00:00|7187.6|7181.6|7215.6|7209.6|7229.6|7223.6|7170.1|7164.1|6755
1672930800000|2023-01-05 15:00:00|7215.1|7209.1|7246.6|7240.6|7266.1|7260.1|7205.6|7199.6|4382
1672934400000|2023-01-05 16:00:00|7246.1|7240.1|7229.6|7223.6|7249.1|7243.1|7201.1|7195.1|3908
1672938000000|2023-01-05 17:00:00|7228.6|7222.6|7249.6|7243.6|7256.6|7250.6|7223.6|7217.6|1891
1672941600000|2023-01-05 18:00:00|7250.6|7244.6|7270.5|7252.5|7279.6|7273.6|7244.6|7238.6|3023
1672945200000|2023-01-05 19:00:00|7270.6|7252.6|7276.8|7258.8|7286.6|7268.6|7262.5|7244.5|3
1672948800000|2023-01-05 20:00:00|7276.9|7258.9|7257.4|7239.4|7277.6|7259.6|7257.2|7239.2|0
1672952400000|2023-01-05 21:00:00|7257.7|7239.7|7263.8|7245.8|7265|7247|7256.7|7238.7|0
1672956000000|2023-01-05 22:00:00|7263.4|7245.4|7263.5|7245.5|7264|7246|7260.5|7242.5|0
1672959600000|2023-01-05 23:00:00|7264.5|7246.5|7242.6|7224.6|7266.6|7248.6|7242.6|7224.6|0
1672963200000|2023-01-06 00:00:00|7242.3|7224.3|7246.8|7228.8|7247.2|7229.2|7241|7223|0
1672966800000|2023-01-06 01:00:00|7247|7229|7203.3|7197.3|7260.3|7254.3|7187.3|7181.3|22134
1672970400000|2023-01-06 02:00:00|7202.3|7196.3|7212.2|7206.2|7224.2|7218.2|7177.3|7171.3|13144
1672974000000|2023-01-06 03:00:00|7213.2|7207.2|7228.2|7222.2|7272.2|7266.2|7209.2|7203.2|15972
1672977600000|2023-01-06 04:00:00|7232.6|7214.6|7234.7|7216.7|7235.6|7217.6|7230.9|7212.9|0
1672981200000|2023-01-06 05:00:00|7233.8|7215.8|7119.2|7113.2|7233.8|7223.2|7108.2|7102.2|20411
1672984800000|2023-01-06 06:00:00|7121.2|7115.2|7156.2|7150.2|7173.2|7167.2|7119.2|7113.2|11484
1672988400000|2023-01-06 07:00:00|7157.2|7151.2|7155.2|7149.2|7194.2|7188.2|7146.2|7140.2|15786
1672992000000|2023-01-06 08:00:00|7156.2|7150.2|7152.3|7134.3|7158.2|7152.2|7138.2|7129.9|9470
1672995600000|2023-01-06 09:00:00|7152|7134|7145.2|7139.2|7152.3|7140.2|7122.2|7116.2|1557
1672999200000|2023-01-06 10:00:00|7146.2|7140.2|7147.2|7141.2|7156.2|7150.2|7134.2|7128.2|1048
1673002800000|2023-01-06 11:00:00|7147.7|7141.7|7155.7|7149.7|7164.7|7158.7|7144.7|7138.7|833
1673006400000|2023-01-06 12:00:00|7156.2|7150.2|7149.7|7143.7|7156.7|7150.7|7143.7|7137.7|472
1673010000000|2023-01-06 13:00:00|7149.2|7143.2|7204.2|7198.2|7224.7|7218.7|7135.2|7129.2|3403
1673013600000|2023-01-06 14:00:00|7203.7|7197.7|7171.2|7165.2|7214.7|7208.7|7146.7|7140.7|5195
1673017200000|2023-01-06 15:00:00|7172.7|7166.7|7234.2|7228.2|7252.7|7246.7|7172.7|7166.7|5649
1673020800000|2023-01-06 16:00:00|7234.7|7228.7|7275.2|7269.2|7290.2|7284.2|7227.2|7221.2|4282
1673024400000|2023-01-06 17:00:00|7274.2|7268.2|7256.2|7250.2|7278.2|7272.2|7250.2|7244.2|1354
1673028000000|2023-01-06 18:00:00|7257.2|7251.2|7275.9|7257.9|7275.9|7267.2|7254.2|7248.2|1513
1673031600000|2023-01-06 19:00:00|7275.7|7257.7|7289.8|7271.8|7292.5|7274.5|7275.7|7257.7|0
1673035200000|2023-01-06 20:00:00|7289.9|7271.9|7298.3|7280.3|7305.6|7287.6|7287.3|7269.3|0
1673038800000|2023-01-06 21:00:00|7298.4|7280.4|7295|7277|7299.6|7281.6|7292.4|7274.4|0
1673218800000|2023-01-08 23:00:00|7306.7|7288.7|7309.4|7291.4|7311.4|7293.4|7297.6|7279.6|0
1673222400000|2023-01-09 00:00:00|7309.2|7291.2|7308|7290|7318.1|7300.1|7305|7287|0
1673226000000|2023-01-09 01:00:00|7307.7|7289.7|7295.8|7289.8|7310.9|7300.2|7207.2|7201.2|25944
1673229600000|2023-01-09 02:00:00|7297.8|7291.8|7295.8|7289.8|7335.8|7329.8|7248.8|7242.8|18135
1673233200000|2023-01-09 03:00:00|7296.8|7290.8|7279.8|7273.8|7297.8|7291.8|7260.8|7254.8|10242
1673236800000|2023-01-09 04:00:00|7281.9|7263.9|7308.3|7290.3|7309.8|7291.8|7281.7|7263.7|1
1673240400000|2023-01-09 05:00:00|7308.5|7290.5|7269.8|7263.8|7308.5|7290.5|7244.8|7238.8|9395
1673244000000|2023-01-09 06:00:00|7268.8|7262.8|7296.8|7290.8|7315.8|7309.8|7267.8|7261.8|12691
1673247600000|2023-01-09 07:00:00|7297.8|7291.8|7290.8|7284.8|7305.8|7299.8|7273.8|7267.8|12598
1673251200000|2023-01-09 08:00:00|7289.8|7283.8|7324.1|7306.1|7326.3|7308.3|7282.8|7276.8|11931
1673254800000|2023-01-09 09:00:00|7324.2|7306.2|7319.8|7313.8|7331.8|7324.8|7299.8|7293.8|1449
1673258400000|2023-01-09 10:00:00|7320.8|7314.8|7315.8|7309.8|7322.8|7316.8|7306.8|7300.8|1243
1673262000000|2023-01-09 11:00:00|7317.3|7311.3|7303.3|7297.3|7322.3|7316.3|7303.3|7297.3|1259
1673265600000|2023-01-09 12:00:00|7303.8|7297.8|7312.3|7306.3|7318.3|7312.3|7300.3|7294.3|1381
1673269200000|2023-01-09 13:00:00|7312.8|7306.8|7327.3|7321.3|7336.3|7330.3|7307.8|7301.8|2348
1673272800000|2023-01-09 14:00:00|7327.8|7321.8|7311.3|7305.3|7350.3|7344.3|7296.3|7290.3|6200
1673276400000|2023-01-09 15:00:00|7311.8|7305.8|7307.8|7301.8|7318.3|7312.3|7266.8|7260.8|7055
1673280000000|2023-01-09 16:00:00|7307.3|7301.3|7305.8|7299.8|7330.3|7324.3|7298.3|7292.3|4293
1673283600000|2023-01-09 17:00:00|7306.8|7300.8|7306.8|7300.8|7314.8|7308.8|7294.8|7288.8|1262
1673287200000|2023-01-09 18:00:00|7307.8|7301.8|7290.6|7272.6|7309.8|7303.8|7270.8|7264.8|1686
1673290800000|2023-01-09 19:00:00|7290.5|7272.5|7290.8|7272.8|7307.5|7289.5|7288.6|7270.6|0
1673294400000|2023-01-09 20:00:00|7290.9|7272.9|7270.8|7252.8|7294.4|7276.4|7269.2|7251.2|0
1673298000000|2023-01-09 21:00:00|7271.1|7253.1|7270.4|7252.4|7271.9|7253.9|7266.1|7248.1|0
1673301600000|2023-01-09 22:00:00|7270.5|7252.5|7272.6|7254.6|7273.2|7255.2|7269.2|7251.2|0
1673305200000|2023-01-09 23:00:00|7272.7|7254.7|7267.9|7249.9|7273|7255|7266.1|7248.1|0
1673308800000|2023-01-10 00:00:00|7268.5|7250.5|7255.2|7237.2|7269.7|7251.7|7254.9|7236.9|0
1673312400000|2023-01-10 01:00:00|7255.4|7237.4|7254.9|7248.9|7320.8|7314.8|7224.9|7218.9|21595
1673316000000|2023-01-10 02:00:00|7256.9|7250.9|7252.9|7246.9|7289.9|7283.9|7215.9|7209.9|13527
1673319600000|2023-01-10 03:00:00|7253.9|7247.9|7261.9|7255.9|7266.9|7260.9|7233.9|7227.9|6512
1673323200000|2023-01-10 04:00:00|7271.2|7253.2|7272|7254|7273.1|7255.1|7270.7|7252.7|0
1673326800000|2023-01-10 05:00:00|7262.9|7256.9|7273.9|7267.9|7304.9|7298.9|7242.9|7236.9|9431
1673330400000|2023-01-10 06:00:00|7274.9|7268.9|7270.9|7264.9|7284.9|7278.9|7258.9|7252.9|6328
1673334000000|2023-01-10 07:00:00|7271.9|7265.9|7269.9|7263.9|7274.9|7268.9|7247.9|7241.9|10369
1673337600000|2023-01-10 08:00:00|7270.9|7264.9|7287.6|7269.6|7296.2|7278.9|7262.9|7256.9|9671
1673341200000|2023-01-10 09:00:00|7287.7|7269.7|7291.9|7285.9|7298.9|7292.9|7271.9|7263.4|1295
1673344800000|2023-01-10 10:00:00|7292.9|7286.9|7286.9|7280.9|7294.9|7288.9|7283.9|7277.9|600
1673348400000|2023-01-10 11:00:00|7284.4|7278.4|7285.4|7279.4|7288.4|7282.4|7274.9|7268.9|602
1673352000000|2023-01-10 12:00:00|7284.9|7278.9|7282.9|7276.9|7285.4|7279.4|7267.9|7261.9|963
1673355600000|2023-01-10 13:00:00|7281.9|7275.9|7295.9|7289.9|7297.4|7291.4|7277.9|7271.9|1011
1673359200000|2023-01-10 14:00:00|7296.4|7290.4|7291.9|7285.9|7317.4|7311.4|7274.4|7268.4|4978
1673362800000|2023-01-10 15:00:00|7292.4|7286.4|7281.4|7275.4|7297.4|7291.4|7250.9|7244.9|3321
1673366400000|2023-01-10 16:00:00|7280.9|7274.9|7303.9|7297.9|7309.4|7303.4|7278.4|7272.4|1975
1673370000000|2023-01-10 17:00:00|7304.9|7298.9|7306.9|7300.9|7320.9|7314.9|7297.9|7291.9|872
1673373600000|2023-01-10 18:00:00|7307.9|7301.9|7340.2|7322.2|7341.9|7335.9|7306.9|7300.9|1053
1673377200000|2023-01-10 19:00:00|7340.4|7322.4|7341.7|7323.7|7352.7|7334.7|7337.4|7319.4|0
1673380800000|2023-01-10 20:00:00|7341.6|7323.6|7349.3|7331.3|7349.4|7331.4|7334.3|7316.3|0
1673384400000|2023-01-10 21:00:00|7349|7331|7348|7330|7351.7|7333.7|7346.3|7328.3|0
1673388000000|2023-01-10 22:00:00|7348.1|7330.1|7349.3|7331.3|7350.1|7332.1|7346.4|7328.4|0
1673391600000|2023-01-10 23:00:00|7348.5|7330.5|7350.9|7332.9|7351.7|7333.7|7345.5|7327.5|0
1673395200000|2023-01-11 00:00:00|7350.4|7332.4|7354|7336|7356.5|7338.5|7350.3|7332.3|0
1673398800000|2023-01-11 01:00:00|7354.2|7336.2|7384.8|7378.8|7394.8|7388.8|7294.9|7288.9|19911
1673402400000|2023-01-11 02:00:00|7385.8|7379.8|7382.8|7376.8|7402.8|7396.8|7347.8|7341.8|15902
1673406000000|2023-01-11 03:00:00|7383.8|7377.8|7354.8|7348.8|7386.8|7380.8|7343.8|7337.8|7637
1673409600000|2023-01-11 04:00:00|7361.1|7343.1|7360.5|7342.5|7363.7|7345.7|7359.6|7341.6|1
1673413200000|2023-01-11 05:00:00|7360.9|7342.9|7375.8|7369.8|7418.8|7412.8|7356.8|7342.6|15616
1673416800000|2023-01-11 06:00:00|7376.8|7370.8|7326.8|7320.8|7390.8|7384.8|7317.8|7311.8|12329
1673420400000|2023-01-11 07:00:00|7325.8|7319.8|7320.8|7314.8|7346.8|7340.8|7285.8|7279.8|18624
1673424000000|2023-01-11 08:00:00|7321.8|7315.8|7342.9|7324.9|7343|7332.8|7308.8|7302.8|12169
1673427600000|2023-01-11 09:00:00|7342.6|7324.6|7345.8|7339.8|7352.2|7342.8|7333.8|7322.9|1273
1673431200000|2023-01-11 10:00:00|7344.8|7338.8|7348.8|7342.8|7354.8|7348.8|7338.8|7332.8|1658
1673434800000|2023-01-11 11:00:00|7347.3|7341.3|7349.8|7343.8|7353.3|7347.3|7341.3|7335.3|443
1673438400000|2023-01-11 12:00:00|7349.3|7343.3|7349.3|7343.3|7353.3|7347.3|7336.3|7330.3|377
1673442000000|2023-01-11 13:00:00|7348.8|7342.8|7349.3|7343.3|7361.8|7355.8|7343.3|7337.3|910
1673445600000|2023-01-11 14:00:00|7349.8|7343.8|7391.3|7385.3|7403.3|7397.3|7336.3|7330.3|5928
1673449200000|2023-01-11 15:00:00|7391.8|7385.8|7356.3|7350.3|7393.8|7387.8|7349.3|7343.3|4886
1673452800000|2023-01-11 16:00:00|7357.3|7351.3|7395.8|7389.8|7401.3|7395.3|7357.3|7351.3|3235
1673456400000|2023-01-11 17:00:00|7398.8|7392.8|7406.8|7400.8|7407.8|7401.8|7395.8|7389.8|1538
1673460000000|2023-01-11 18:00:00|7405.8|7399.8|7426.8|7408.8|7427.8|7421.8|7405.8|7399.8|1867
1673463600000|2023-01-11 19:00:00|7426.9|7408.9|7427.3|7409.3|7434|7416|7422.6|7404.6|0
1673467200000|2023-01-11 20:00:00|7427.4|7409.4|7416.8|7398.8|7434|7416|7406|7388|0
1673470800000|2023-01-11 21:00:00|7416.5|7398.5|7418.6|7400.6|7419.6|7401.6|7415.2|7397.2|0
1673474400000|2023-01-11 22:00:00|7418.4|7400.4|7419.5|7401.5|7421.2|7403.2|7418.3|7400.3|0
1673478000000|2023-01-11 23:00:00|7419.4|7401.4|7413.1|7395.1|7419.4|7401.4|7412.3|7394.3|0
1673481600000|2023-01-12 00:00:00|7413.3|7395.3|7412.6|7394.6|7414.3|7396.3|7405.3|7387.3|0
1673485200000|2023-01-12 01:00:00|7412.7|7394.7|7402.8|7396.8|7423.5|7405.5|7342.8|7336.8|19149
1673488800000|2023-01-12 02:00:00|7401.8|7395.8|7304|7298|7410.8|7404.8|7301|7295|16520
1673492400000|2023-01-12 03:00:00|7303|7297|7285|7279|7312|7306|7233|7227|20997
1673496000000|2023-01-12 04:00:00|7297.3|7279.3|7297.6|7279.6|7300.2|7282.2|7294.1|7276.1|2
1673499600000|2023-01-12 05:00:00|7297.3|7279.3|7308|7302|7316|7310|7258|7252|11055
1673503200000|2023-01-12 06:00:00|7307|7301|7269|7263|7327|7321|7255|7249|12434
1673506800000|2023-01-12 07:00:00|7268|7262|7313|7307|7318|7312|7265|7259|12888
1673510400000|2023-01-12 08:00:00|7315|7309|7330.2|7312.2|7330.7|7322|7310|7304|15071
1673514000000|2023-01-12 09:00:00|7330.4|7312.4|7326|7320|7340|7334|7324|7310.3|1406
1673517600000|2023-01-12 10:00:00|7324|7318|7322|7316|7327|7321|7312|7306|545
1673521200000|2023-01-12 11:00:00|7324.5|7318.5|7328|7322|7331.5|7325.5|7323|7317|732
1673524800000|2023-01-12 12:00:00|7328.5|7322.5|7336.5|7330.5|7346|7340|7320.5|7314.5|1524
1673528400000|2023-01-12 13:00:00|7337|7331|7390|7384|7392|7386|7279.5|7273.5|5636
1673532000000|2023-01-12 14:00:00|7389.5|7383.5|7314|7308|7390.5|7384.5|7285|7279|9011
1673535600000|2023-01-12 15:00:00|7315|7309|7348.5|7342.5|7358.5|7352.5|7312.5|7306.5|4804
1673539200000|2023-01-12 16:00:00|7348|7342|7335|7329|7359.5|7353.5|7330|7324|4098
1673542800000|2023-01-12 17:00:00|7336|7330|7361|7355|7373|7367|7334|7328|2277
1673546400000|2023-01-12 18:00:00|7360|7354|7370.3|7352.3|7370.3|7361|7337|7331|1700
1673550000000|2023-01-12 19:00:00|7370.5|7352.5|7363.5|7345.5|7371.5|7353.5|7350|7332|3
1673553600000|2023-01-12 20:00:00|7363.4|7345.4|7355.8|7337.8|7365.6|7347.6|7342.4|7324.4|0
1673557200000|2023-01-12 21:00:00|7355.6|7337.6|7346.6|7328.6|7358|7340|7346.3|7328.3|0
1673560800000|2023-01-12 22:00:00|7346.9|7328.9|7347.3|7329.3|7348.3|7330.3|7346.7|7328.7|0
1673564400000|2023-01-12 23:00:00|7346.8|7328.8|7348.8|7330.8|7349.7|7331.7|7343.6|7325.6|0
1673568000000|2023-01-13 00:00:00|7349|7331|7350.8|7332.8|7356.2|7338.2|7348.5|7330.5|0
1673571600000|2023-01-13 01:00:00|7351.1|7333.1|7338|7332|7365|7359|7291|7285|18053
1673575200000|2023-01-13 02:00:00|7339|7333|7314.2|7308.2|7346.2|7340.2|7297|7291|13963
1673578800000|2023-01-13 03:00:00|7313.2|7307.2|7336.2|7330.2|7338.2|7332.2|7308.2|7302.2|6596
1673582400000|2023-01-13 04:00:00|7341.3|7323.3|7341.3|7323.3|7342.8|7324.8|7340.4|7322.4|1
1673586000000|2023-01-13 05:00:00|7342|7324|7340.2|7334.2|7359.2|7353.2|7309.2|7303.2|11554
1673589600000|2023-01-13 06:00:00|7339.2|7333.2|7389.2|7383.2|7392.2|7386.2|7336.2|7330.2|18155
1673593200000|2023-01-13 07:00:00|7388.2|7382.2|7407.2|7401.2|7420.2|7414.2|7374.2|7368.2|14854
1673596800000|2023-01-13 08:00:00|7406.2|7400.2|7409.5|7391.5|7410.4|7401.2|7393.2|7386.1|17456
1673600400000|2023-01-13 09:00:00|7409.8|7391.8|7401.2|7395.2|7414.1|7404.2|7388.2|7382.2|1397
1673604000000|2023-01-13 10:00:00|7400.2|7394.2|7405.2|7399.2|7411.2|7405.2|7394.2|7388.2|1049
1673607600000|2023-01-13 11:00:00|7404.7|7398.7|7385.2|7379.2|7405.2|7399.2|7380.2|7374.2|1098
1673611200000|2023-01-13 12:00:00|7385.7|7379.7|7363.2|7357.2|7388.2|7382.2|7360.7|7354.7|960
1673614800000|2023-01-13 13:00:00|7363.7|7357.7|7377.2|7371.2|7385.7|7379.7|7362.2|7356.2|1352
1673618400000|2023-01-13 14:00:00|7377.7|7371.7|7407.7|7401.7|7449.7|7443.7|7368.2|7362.2|5957
1673622000000|2023-01-13 15:00:00|7405.2|7399.2|7396.2|7390.2|7427.2|7421.2|7395.7|7389.7|3111
1673625600000|2023-01-13 16:00:00|7395.7|7389.7|7387.2|7381.2|7397.7|7391.7|7375.2|7369.2|3057
1673629200000|2023-01-13 17:00:00|7388.2|7382.2|7418.2|7412.2|7418.2|7412.2|7386.2|7380.2|1009
1673632800000|2023-01-13 18:00:00|7417.2|7411.2|7429.4|7411.4|7429.5|7423.2|7411.2|7405.2|1219
1673636400000|2023-01-13 19:00:00|7429.5|7411.5|7433.7|7415.7|7436.2|7418.2|7427.8|7409.8|0
1673640000000|2023-01-13 20:00:00|7433.8|7415.8|7446.9|7428.9|7449.1|7431.1|7427.4|7409.4|0
1673643600000|2023-01-13 21:00:00|7446.3|7428.3|7447.8|7429.8|7448.8|7430.8|7442.1|7424.1|0
1673823600000|2023-01-15 23:00:00|7449.2|7431.2|7440.1|7422.1|7449.3|7431.3|7437.9|7419.9|0
1673827200000|2023-01-16 00:00:00|7440.3|7422.3|7449.5|7431.5|7450.1|7432.1|7438.5|7420.5|0
1673830800000|2023-01-16 01:00:00|7449.4|7431.4|7410.6|7404.6|7449.4|7433.2|7375.6|7369.6|15862
1673834400000|2023-01-16 02:00:00|7411.6|7405.6|7429.6|7423.6|7457.6|7451.6|7398.6|7392.6|12784
1673838000000|2023-01-16 03:00:00|7430.6|7424.6|7425.6|7419.6|7436.6|7430.6|7395.6|7389.6|6183
1673841600000|2023-01-16 04:00:00|7426.9|7408.9|7422.5|7404.5|7427.3|7409.3|7422.1|7404.1|0
1673845200000|2023-01-16 05:00:00|7422.2|7404.2|7337.6|7331.6|7427.6|7421.6|7327.6|7321.6|13910
1673848800000|2023-01-16 06:00:00|7339.6|7333.6|7334.6|7328.6|7350.6|7344.6|7303.6|7297.6|18422
1673852400000|2023-01-16 07:00:00|7333.6|7327.6|7355.6|7349.6|7366.6|7360.6|7331.6|7325.6|11120
1673856000000|2023-01-16 08:00:00|7353.6|7347.6|7340|7322|7361.6|7355.6|7337.6|7319.6|12432
1673859600000|2023-01-16 09:00:00|7340.1|7322.1|7321.6|7315.6|7344.6|7338.6|7316.6|7310.6|1862
1673863200000|2023-01-16 10:00:00|7322.6|7316.6|7337.6|7331.6|7338.6|7332.6|7320.6|7314.6|877
1673866800000|2023-01-16 11:00:00|7337.1|7331.1|7336.1|7330.1|7345.1|7339.1|7334.6|7328.6|513
1673870400000|2023-01-16 12:00:00|7335.6|7329.6|7328.6|7322.6|7341.1|7335.1|7327.6|7321.6|430
1673874000000|2023-01-16 13:00:00|7328.1|7322.1|7323.1|7317.1|7328.6|7322.6|7319.1|7313.1|1090
1673877600000|2023-01-16 14:00:00|7323.6|7317.6|7316.6|7310.6|7325.1|7319.1|7310.1|7304.1|1687
1673881200000|2023-01-16 15:00:00|7316.1|7310.1|7321.6|7315.6|7329.1|7323.1|7309.1|7303.1|890
1673884800000|2023-01-16 16:00:00|7321.1|7315.1|7314.6|7308.6|7329.1|7323.1|7312.6|7306.6|1050
1673888400000|2023-01-16 17:00:00|7315.6|7309.6|7319.6|7313.6|7319.6|7313.6|7311.6|7305.6|318
1673892000000|2023-01-16 18:00:00|7317.6|7311.6|7322.4|7304.4|7322.4|7313.6|7298.6|7292.6|155
1673895600000|2023-01-16 19:00:00|7322.6|7304.6|7323.5|7305.5|7323.6|7305.6|7322.6|7304.6|0
1673899200000|2023-01-16 20:00:00|7323.6|7305.6|7320.3|7302.3|7324.1|7306.1|7319.3|7301.3|0
1673902800000|2023-01-16 21:00:00|7320.4|7302.4|7320.8|7302.8|7320.8|7302.8|7319.9|7301.9|0
1673906400000|2023-01-16 22:00:00|7321.1|7303.1|7321.1|7303.1|7321.1|7303.1|7321.1|7303.1|0
1673910000000|2023-01-16 23:00:00|7324.1|7306.1|7327.7|7309.7|7331.4|7313.4|7323.7|7305.7|0
1673913600000|2023-01-17 00:00:00|7327.9|7309.9|7328.3|7310.3|7332.7|7314.7|7323|7305|0
1673917200000|2023-01-17 01:00:00|7328|7310|7303.8|7297.8|7397.6|7391.6|7299.8|7293.8|16319
1673920800000|2023-01-17 02:00:00|7301.8|7295.8|7306.8|7300.8|7359.8|7353.8|7288.8|7282.8|25459
1673924400000|2023-01-17 03:00:00|7307.8|7301.8|7305.8|7299.8|7319.8|7313.8|7286.8|7280.8|10435
1673928000000|2023-01-17 04:00:00|7311.1|7293.1|7310.6|7292.6|7313|7295|7309.4|7291.4|0
1673931600000|2023-01-17 05:00:00|7302.8|7296.8|7284.8|7278.8|7302.8|7296.8|7255.8|7249.8|15611
1673935200000|2023-01-17 06:00:00|7282.8|7276.8|7287.8|7281.8|7311.8|7305.8|7280.8|7274.8|8595
1673938800000|2023-01-17 07:00:00|7286.8|7280.8|7307.8|7301.8|7312.8|7306.8|7285.8|7279.8|14227
1673942400000|2023-01-17 08:00:00|7306.8|7300.8|7330|7312|7332.4|7321.8|7304.8|7298.8|12381
1673946000000|2023-01-17 09:00:00|7329.8|7311.8|7337.8|7331.8|7342.8|7336.8|7320.8|7310.7|1412
1673949600000|2023-01-17 10:00:00|7339.8|7333.8|7331.8|7325.8|7340.8|7334.8|7321.8|7315.8|933
1673953200000|2023-01-17 11:00:00|7331.3|7325.3|7341.3|7335.3|7341.3|7335.3|7329.3|7323.3|705
1673956800000|2023-01-17 12:00:00|7340.8|7334.8|7332.3|7326.3|7352.8|7346.8|7330.3|7324.3|1125
1673960400000|2023-01-17 13:00:00|7331.8|7325.8|7323.3|7317.3|7335.3|7329.3|7319.3|7313.3|1733
1673964000000|2023-01-17 14:00:00|7324.3|7318.3|7334.8|7328.8|7352.3|7346.3|7301.3|7295.3|5297
1673967600000|2023-01-17 15:00:00|7335.3|7329.3|7306.3|7300.3|7355.3|7349.3|7294.3|7288.3|6282
1673971200000|2023-01-17 16:00:00|7306.8|7300.8|7316.8|7310.8|7323.3|7317.3|7294.3|7288.3|2928
1673974800000|2023-01-17 17:00:00|7317.8|7311.8|7306.8|7300.8|7318.8|7312.8|7305.8|7299.8|1079
1673978400000|2023-01-17 18:00:00|7307.8|7301.8|7317|7299|7318.8|7312.8|7306.8|7299|878
1673982000000|2023-01-17 19:00:00|7317.1|7299.1|7314.9|7296.9|7320.8|7302.8|7304.9|7286.9|0
1673985600000|2023-01-17 20:00:00|7314.8|7296.8|7317.3|7299.3|7318.7|7300.7|7306.2|7288.2|0
1673989200000|2023-01-17 21:00:00|7317.4|7299.4|7317.1|7299.1|7320.6|7302.6|7316.3|7298.3|0
1673992800000|2023-01-17 22:00:00|7316.8|7298.8|7316.2|7298.2|7317.6|7299.6|7315.8|7297.8|0
1673996400000|2023-01-17 23:00:00|7314.8|7296.8|7307.1|7289.1|7315.3|7297.3|7302.9|7284.9|0
1674000000000|2023-01-18 00:00:00|7306.8|7288.8|7306.1|7288.1|7308|7290|7302.2|7284.2|0
1674003600000|2023-01-18 01:00:00|7305.8|7287.8|7309.8|7303.8|7315.8|7309.8|7253.8|7247.8|15659
1674007200000|2023-01-18 02:00:00|7307.8|7301.8|7352.8|7346.8|7365.8|7359.8|7306.8|7300.8|17756
1674010800000|2023-01-18 03:00:00|7351.8|7345.8|7310.8|7304.8|7357.8|7351.8|7283.8|7277.8|12411
1674014400000|2023-01-18 04:00:00|7314.8|7296.8|7320|7302|7321.4|7303.4|7313|7295|0
1674018000000|2023-01-18 05:00:00|7320.3|7302.3|7329.8|7323.8|7341.8|7335.8|7304.8|7298.8|11488
1674021600000|2023-01-18 06:00:00|7328.8|7322.8|7313.8|7307.8|7342.8|7336.8|7304.8|7298.8|9208
1674025200000|2023-01-18 07:00:00|7312.8|7306.8|7340.8|7334.8|7344.8|7338.8|7312.8|7306.8|19190
1674028800000|2023-01-18 08:00:00|7341.8|7335.8|7363.9|7345.9|7366.8|7360.8|7341.8|7335.8|12870
1674032400000|2023-01-18 09:00:00|7363.6|7345.6|7335.8|7329.8|7364.8|7346.8|7330.8|7324.8|3232
1674036000000|2023-01-18 10:00:00|7334.8|7328.8|7334.8|7328.8|7337.8|7331.8|7325.8|7319.8|1659
1674039600000|2023-01-18 11:00:00|7334.3|7328.3|7331.8|7325.8|7335.3|7329.3|7326.3|7320.3|1716
1674043200000|2023-01-18 12:00:00|7331.3|7325.3|7334.3|7328.3|7338.3|7332.3|7326.8|7320.8|1879
1674046800000|2023-01-18 13:00:00|7334.8|7328.8|7355.8|7349.8|7355.8|7349.8|7328.3|7322.3|3438
1674050400000|2023-01-18 14:00:00|7356.3|7350.3|7332.8|7326.8|7389.3|7383.3|7329.3|7323.3|5312
1674054000000|2023-01-18 15:00:00|7333.3|7327.3|7311.8|7305.8|7338.3|7332.3|7304.3|7298.3|3999
1674057600000|2023-01-18 16:00:00|7311.3|7305.3|7290.8|7284.8|7319.8|7313.8|7271.3|7265.3|2964
1674061200000|2023-01-18 17:00:00|7291.8|7285.8|7264.8|7258.8|7295.8|7289.8|7262.8|7256.8|2446
1674064800000|2023-01-18 18:00:00|7265.8|7259.8|7271.7|7253.7|7279.8|7273.8|7252.8|7246.8|1961
1674068400000|2023-01-18 19:00:00|7271.8|7253.8|7273.3|7255.3|7281.1|7263.1|7259.5|7241.5|0
1674072000000|2023-01-18 20:00:00|7273.2|7255.2|7243.2|7225.2|7273.7|7255.7|7240.3|7222.3|0
1674075600000|2023-01-18 21:00:00|7243.4|7225.4|7241.7|7223.7|7243.7|7225.7|7240.3|7222.3|0
1674079200000|2023-01-18 22:00:00|7241.6|7223.6|7241.9|7223.9|7243.1|7225.1|7240.9|7222.9|0
1674082800000|2023-01-18 23:00:00|7240.7|7222.7|7244.1|7226.1|7246.8|7228.8|7239.7|7221.7|0
1674086400000|2023-01-19 00:00:00|7243.8|7225.8|7245.2|7227.2|7246.4|7228.4|7235.3|7217.3|0
1674090000000|2023-01-19 01:00:00|7245.8|7227.8|7242.8|7236.8|7319.8|7313.8|7228.8|7222.8|30444
1674093600000|2023-01-19 02:00:00|7244.8|7238.8|7299.7|7293.7|7321.7|7315.7|7238.8|7232.8|17749
1674097200000|2023-01-19 03:00:00|7300.7|7294.7|7331.7|7325.7|7352.7|7346.7|7300.7|7294.7|13999
1674100800000|2023-01-19 04:00:00|7336.3|7318.3|7337.7|7319.7|7341.2|7323.2|7336.3|7318.3|0
1674104400000|2023-01-19 05:00:00|7337.5|7319.5|7329.7|7323.7|7357.7|7351.7|7316.7|7310.7|11582
1674108000000|2023-01-19 06:00:00|7330.7|7324.7|7310.7|7304.7|7330.7|7324.7|7308.7|7302.7|11200
1674111600000|2023-01-19 07:00:00|7311.7|7305.7|7307.7|7301.7|7317.7|7311.7|7281.7|7275.7|9838
1674115200000|2023-01-19 08:00:00|7308.7|7302.7|7305.3|7287.3|7323.7|7317.7|7305|7287|15068
1674118800000|2023-01-19 09:00:00|7305|7287|7300.7|7294.7|7312.1|7304.7|7296.7|7287|674
1674122400000|2023-01-19 10:00:00|7301.7|7295.7|7297.7|7291.7|7303.7|7297.7|7286.7|7280.7|854
1674126000000|2023-01-19 11:00:00|7297.2|7291.2|7288.7|7282.7|7304.2|7298.2|7287.2|7281.2|746
1674129600000|2023-01-19 12:00:00|7289.2|7283.2|7280.7|7274.7|7289.7|7283.7|7278.2|7272.2|774
1674133200000|2023-01-19 13:00:00|7280.2|7274.2|7310.7|7304.7|7312.2|7306.2|7276.2|7270.2|1777
1674136800000|2023-01-19 14:00:00|7309.7|7303.7|7349.7|7343.7|7379.2|7373.2|7302.2|7296.2|5559
1674140400000|2023-01-19 15:00:00|7349.2|7343.2|7359.2|7353.2|7363.2|7357.2|7338.2|7332.2|4396
1674144000000|2023-01-19 16:00:00|7358.7|7352.7|7339.7|7333.7|7379.7|7373.7|7333.7|7327.7|4307
1674147600000|2023-01-19 17:00:00|7341.7|7335.7|7364.7|7358.7|7364.7|7358.7|7340.7|7334.7|2482
1674151200000|2023-01-19 18:00:00|7365.7|7359.7|7387.4|7369.4|7388.7|7382.7|7365.7|7359.7|2395
1674154800000|2023-01-19 19:00:00|7387.5|7369.5|7382.3|7364.3|7392.1|7374.1|7373.8|7355.8|2
1674158400000|2023-01-19 20:00:00|7382.4|7364.4|7372.5|7354.5|7388|7370|7371.3|7353.3|0
1674162000000|2023-01-19 21:00:00|7373|7355|7377.8|7359.8|7386|7368|7372.2|7354.2|0
1674165600000|2023-01-19 22:00:00|7378.1|7360.1|7380.5|7362.5|7380.6|7362.6|7375.9|7357.9|0
1674169200000|2023-01-19 23:00:00|7381.1|7363.1|7374.3|7356.3|7383.4|7365.4|7374.3|7356.3|0
1674172800000|2023-01-20 00:00:00|7374|7356|7380.7|7362.7|7383|7365|7373.9|7355.9|0
1674176400000|2023-01-20 01:00:00|7381|7363|7393.7|7387.7|7421.7|7415.7|7366.7|7359.9|23448
1674180000000|2023-01-20 02:00:00|7394.7|7388.7|7397.6|7391.6|7440.6|7434.6|7368.7|7362.7|15320
1674183600000|2023-01-20 03:00:00|7398.6|7392.6|7419.6|7413.6|7432.6|7426.6|7393.6|7387.6|12774
1674187200000|2023-01-20 04:00:00|7426.6|7408.6|7427.6|7409.6|7428.3|7410.3|7425.6|7407.6|1
1674190800000|2023-01-20 05:00:00|7427.4|7409.4|7473.6|7467.6|7485.6|7479.6|7417.6|7409.4|23693
1674194400000|2023-01-20 06:00:00|7474.6|7468.6|7458.6|7452.6|7486.6|7480.6|7441.6|7435.6|15148
1674198000000|2023-01-20 07:00:00|7459.6|7453.6|7477.6|7471.6|7502.6|7496.6|7459.6|7453.6|24311
1674201600000|2023-01-20 08:00:00|7476.6|7470.6|7473.5|7455.5|7488.6|7482.6|7449.6|7441.9|49963
1674205200000|2023-01-20 09:00:00|7473.7|7455.7|7463.6|7457.6|7474.2|7459.6|7436.6|7430.6|3554
1674208800000|2023-01-20 10:00:00|7460.6|7454.6|7456.6|7450.6|7464.6|7458.6|7450.6|7444.6|1401
1674212400000|2023-01-20 11:00:00|7457.1|7451.1|7462.1|7456.1|7464.1|7458.1|7453.6|7447.6|1126
1674216000000|2023-01-20 12:00:00|7461.6|7455.6|7465.1|7459.1|7467.6|7461.6|7455.6|7449.6|486
1674219600000|2023-01-20 13:00:00|7465.6|7459.6|7459.6|7453.6|7471.1|7465.1|7458.1|7452.1|489
1674223200000|2023-01-20 14:00:00|7459.1|7453.1|7487.6|7481.6|7494.1|7488.1|7448.1|7442.1|3454
1674226800000|2023-01-20 15:00:00|7488.1|7482.1|7488.1|7482.1|7521.1|7515.1|7480.6|7474.6|3739
1674230400000|2023-01-20 16:00:00|7487.6|7481.6|7489.6|7483.6|7499.6|7493.6|7481.1|7475.1|2968
1674234000000|2023-01-20 17:00:00|7491.6|7485.6|7500.6|7494.6|7501.6|7495.6|7488.6|7482.6|1081
1674237600000|2023-01-20 18:00:00|7505.6|7499.6|7538.8|7520.8|7539.6|7533.6|7497.6|7491.6|1886
1674241200000|2023-01-20 19:00:00|7538.9|7520.9|7544.1|7526.1|7548.9|7530.9|7537|7519|0
1674244800000|2023-01-20 20:00:00|7544.4|7526.4|7551.4|7533.4|7555.6|7537.6|7534.7|7516.7|0
1674248400000|2023-01-20 21:00:00|7551.1|7533.1|7550.9|7532.9|7552.3|7534.3|7545.8|7527.8|0
1674252000000|2023-01-20 22:00:00|7551.3|7533.3|7551.3|7533.3|7551.3|7533.3|7551.3|7533.3|0
1674428400000|2023-01-22 23:00:00|7546.5|7528.5|7551.2|7533.2|7556.9|7538.9|7545.1|7527.1|0
1674432000000|2023-01-23 00:00:00|7551.5|7533.5|7553|7535|7555.3|7537.3|7548.1|7530.1|0
1674435600000|2023-01-23 01:00:00|7552.7|7534.7|7563|7545|7563.4|7545.4|7552|7534|0
1674439200000|2023-01-23 02:00:00|7562.8|7544.8|7568.7|7550.7|7571.3|7553.3|7562.7|7544.7|0
1674442800000|2023-01-23 03:00:00|7568.8|7550.8|7565.7|7547.7|7569.5|7551.5|7565.2|7547.2|0
1674446400000|2023-01-23 04:00:00|7566|7548|7566|7548|7567.3|7549.3|7563.7|7545.7|0
1674450000000|2023-01-23 05:00:00|7566.7|7548.7|7572.8|7554.8|7575.3|7557.3|7564.9|7546.9|0
1674453600000|2023-01-23 06:00:00|7572.9|7554.9|7577.4|7559.4|7578.8|7560.8|7570.4|7552.4|0
1674457200000|2023-01-23 07:00:00|7577.3|7559.3|7577|7559|7582.5|7564.5|7571|7553|0
1674460800000|2023-01-23 08:00:00|7577.1|7559.1|7572|7554|7585.8|7567.8|7569.7|7551.7|0
1674464400000|2023-01-23 09:00:00|7571.7|7553.7|7572|7554|7574.3|7556.3|7565.5|7547.5|0
1674468000000|2023-01-23 10:00:00|7572.3|7554.3|7569.5|7551.5|7574.1|7556.1|7564.1|7546.1|0
1674471600000|2023-01-23 11:00:00|7569.3|7551.3|7566.4|7548.4|7570.3|7552.3|7563.5|7545.5|0
1674475200000|2023-01-23 12:00:00|7566.7|7548.7|7571.2|7553.2|7577.4|7559.4|7566.7|7548.7|0
1674478800000|2023-01-23 13:00:00|7571.5|7553.5|7579.7|7561.7|7586.8|7568.8|7571.5|7553.5|0
1674482400000|2023-01-23 14:00:00|7579.4|7561.4|7604.5|7586.5|7615.4|7597.4|7548.5|7530.5|0
1674486000000|2023-01-23 15:00:00|7604.7|7586.7|7652|7634|7662.5|7644.5|7593|7575|0
1674489600000|2023-01-23 16:00:00|7652.1|7634.1|7633.7|7615.7|7661.7|7643.7|7621.3|7603.3|0
1674493200000|2023-01-23 17:00:00|7633.6|7615.6|7638.7|7620.7|7649.3|7631.3|7616.7|7598.7|0
1674496800000|2023-01-23 18:00:00|7638.6|7620.6|7643.8|7625.8|7649.5|7631.5|7624.7|7606.7|0
1674500400000|2023-01-23 19:00:00|7643.9|7625.9|7605.2|7587.2|7643.9|7625.9|7589.4|7571.4|0
1674504000000|2023-01-23 20:00:00|7605.1|7587.1|7628.6|7610.6|7633.8|7615.8|7591.8|7573.8|0
1674507600000|2023-01-23 21:00:00|7628.5|7610.5|7630.8|7612.8|7630.8|7612.8|7622.7|7604.7|0
1674511200000|2023-01-23 22:00:00|7631|7613|7630.9|7612.9|7631.5|7613.5|7629.6|7611.6|0
1674514800000|2023-01-23 23:00:00|7630.8|7612.8|7625.3|7607.3|7631.4|7613.4|7623.8|7605.8|0
1674518400000|2023-01-24 00:00:00|7625|7607|7628.3|7610.3|7629.1|7611.1|7624.1|7606.1|0
1674522000000|2023-01-24 01:00:00|7628.5|7610.5|7634.9|7616.9|7636.2|7618.2|7626.5|7608.5|0
1674525600000|2023-01-24 02:00:00|7634.8|7616.8|7637.8|7619.8|7640.9|7622.9|7634.6|7616.6|0
1674529200000|2023-01-24 03:00:00|7637.5|7619.5|7637|7619|7638.7|7620.7|7636.4|7618.4|0
1674532800000|2023-01-24 04:00:00|7636.8|7618.8|7640.8|7622.8|7641.1|7623.1|7636.4|7618.4|0
1674536400000|2023-01-24 05:00:00|7641.1|7623.1|7641|7623|7645.5|7627.5|7640.6|7622.6|0
1674540000000|2023-01-24 06:00:00|7640.9|7622.9|7639.8|7621.8|7642.4|7624.4|7637.5|7619.5|0
1674543600000|2023-01-24 07:00:00|7639.9|7621.9|7635.3|7617.3|7640.3|7622.3|7632.1|7614.1|0
1674547200000|2023-01-24 08:00:00|7635.2|7617.2|7633.7|7615.7|7640.1|7622.1|7630.7|7612.7|0
1674550800000|2023-01-24 09:00:00|7634|7616|7629.4|7611.4|7635.8|7617.8|7627.3|7609.3|0
1674554400000|2023-01-24 10:00:00|7629.7|7611.7|7623.8|7605.8|7630.7|7612.7|7618.5|7600.5|0
1674558000000|2023-01-24 11:00:00|7623.6|7605.6|7612.9|7594.9|7623.6|7605.6|7607.9|7589.9|0
1674561600000|2023-01-24 12:00:00|7613.2|7595.2|7613.5|7595.5|7615.7|7597.7|7610|7592|0
1674565200000|2023-01-24 13:00:00|7613.8|7595.8|7603.8|7585.8|7614.7|7596.7|7597.3|7579.3|0
1674568800000|2023-01-24 14:00:00|7603.6|7585.6|7605.5|7587.5|7633.9|7615.9|7583.2|7565.2|0
1674572400000|2023-01-24 15:00:00|7605.4|7587.4|7636.9|7618.9|7641.8|7623.8|7596.7|7578.7|0
1674576000000|2023-01-24 16:00:00|7637|7619|7636.2|7618.2|7642.8|7624.8|7624.2|7606.2|0
1674579600000|2023-01-24 17:00:00|7636.1|7618.1|7633.3|7615.3|7643.6|7625.6|7626.9|7608.9|0
1674583200000|2023-01-24 18:00:00|7633.2|7615.2|7629.8|7611.8|7648.5|7630.5|7629.7|7611.7|0
1674586800000|2023-01-24 19:00:00|7629.7|7611.7|7636.8|7618.8|7643.6|7625.6|7624|7606|0
1674590400000|2023-01-24 20:00:00|7636.9|7618.9|7629.3|7611.3|7643.8|7625.8|7626.7|7608.7|0
1674594000000|2023-01-24 21:00:00|7628.5|7610.5|7638.6|7620.6|7648.1|7630.1|7625.8|7607.8|0
1674597600000|2023-01-24 22:00:00|7638.7|7620.7|7637.1|7619.1|7639.2|7621.2|7635.7|7617.7|0
1674601200000|2023-01-24 23:00:00|7638.5|7620.5|7613.2|7595.2|7639.8|7621.8|7609.3|7591.3|0
1674604800000|2023-01-25 00:00:00|7613.5|7595.5|7604.9|7586.9|7616.3|7598.3|7601.8|7583.8|0
1674608400000|2023-01-25 01:00:00|7604.7|7586.7|7601.9|7583.9|7606|7588|7600.1|7582.1|0
1674612000000|2023-01-25 02:00:00|7601.8|7583.8|7613.2|7595.2|7616|7598|7601.5|7583.5|0
1674615600000|2023-01-25 03:00:00|7613.5|7595.5|7611.3|7593.3|7614.6|7596.6|7609.3|7591.3|0
1674619200000|2023-01-25 04:00:00|7611.4|7593.4|7607.5|7589.5|7612.9|7594.9|7607.3|7589.3|0
1674622800000|2023-01-25 05:00:00|7608|7590|7608.1|7590.1|7609.5|7591.5|7606.4|7588.4|0
1674626400000|2023-01-25 06:00:00|7608.2|7590.2|7611.8|7593.8|7614|7596|7607.6|7589.6|0
1674630000000|2023-01-25 07:00:00|7611.9|7593.9|7615.7|7597.7|7617|7599|7609.9|7591.9|0
1674633600000|2023-01-25 08:00:00|7615.9|7597.9|7609.3|7591.3|7618.8|7600.8|7607.9|7589.9|0
1674637200000|2023-01-25 09:00:00|7609.1|7591.1|7592.9|7574.9|7609.7|7591.7|7592.5|7574.5|0
1674640800000|2023-01-25 10:00:00|7592.7|7574.7|7592.8|7574.8|7595.6|7577.6|7582.8|7564.8|0
1674644400000|2023-01-25 11:00:00|7592.9|7574.9|7584|7566|7597.5|7579.5|7580.7|7562.7|0
1674648000000|2023-01-25 12:00:00|7583.8|7565.8|7583.9|7565.9|7588.1|7570.1|7580.7|7562.7|0
1674651600000|2023-01-25 13:00:00|7583.6|7565.6|7570.1|7552.1|7584.5|7566.5|7568|7550|0
1674655200000|2023-01-25 14:00:00|7569.8|7551.8|7534.7|7516.7|7584|7566|7533.9|7515.9|0
1674658800000|2023-01-25 15:00:00|7534.2|7516.2|7571|7553|7572.3|7554.3|7515.4|7497.4|0
1674662400000|2023-01-25 16:00:00|7570.9|7552.9|7585.3|7567.3|7590.7|7572.7|7562.6|7544.6|0
1674666000000|2023-01-25 17:00:00|7585.4|7567.4|7584.5|7566.5|7588.4|7570.4|7577.2|7559.2|0
1674669600000|2023-01-25 18:00:00|7584.6|7566.6|7605.2|7587.2|7607.7|7589.7|7584.3|7566.3|0
1674673200000|2023-01-25 19:00:00|7605.3|7587.3|7617.7|7599.7|7620.2|7602.2|7600|7582|0
1674676800000|2023-01-25 20:00:00|7617.8|7599.8|7627.7|7609.7|7627.7|7609.7|7611.1|7593.1|0
1674680400000|2023-01-25 21:00:00|7628.3|7610.3|7624.2|7606.2|7635.5|7617.5|7620|7602|0
1674684000000|2023-01-25 22:00:00|7623.9|7605.9|7624.5|7606.5|7624.9|7606.9|7622.7|7604.7|0
1674687600000|2023-01-25 23:00:00|7625.4|7607.4|7632.5|7614.5|7634.3|7616.3|7622.4|7604.4|0
1674691200000|2023-01-26 00:00:00|7632.8|7614.8|7627.7|7609.7|7634.6|7616.6|7627|7609|0
1674694800000|2023-01-26 01:00:00|7627.4|7609.4|7620.1|7614.1|7643.6|7637.6|7597.1|7591.1|69600
1674698400000|2023-01-26 02:00:00|7619.1|7613.1|7645.1|7639.1|7646.1|7640.1|7611.1|7605.1|33665
1674702000000|2023-01-26 03:00:00|7646.1|7640.1|7646.1|7640.1|7659.1|7653.1|7607.1|7601.1|45071
1674705600000|2023-01-26 04:00:00|7650.8|7632.8|7651.8|7633.8|7653.8|7635.8|7650.3|7632.3|1
1674709200000|2023-01-26 05:00:00|7652.1|7634.1|7682.1|7676.1|7686.1|7680.1|7641.1|7634.1|29918
1674712800000|2023-01-26 06:00:00|7683.1|7677.1|7694.1|7688.1|7704.1|7698.1|7679.1|7673.1|29567
1674716400000|2023-01-26 07:00:00|7693.1|7687.1|7700.1|7694.1|7703.1|7697.1|7673.1|7667.1|41007
1674720000000|2023-01-26 08:00:00|7699.1|7693.1|7716|7698|7721.1|7711.1|7699.1|7693.1|68961
1674723600000|2023-01-26 09:00:00|7715.7|7697.7|7695.1|7689.1|7721.7|7711.1|7688.1|7682.1|11002
1674727200000|2023-01-26 10:00:00|7696.1|7690.1|7695.1|7689.1|7701.1|7695.1|7692.1|7686.1|2338
1674730800000|2023-01-26 11:00:00|7694.6|7688.6|7701.6|7695.6|7702.6|7696.6|7693.6|7687.6|1377
1674734400000|2023-01-26 12:00:00|7701.1|7695.1|7711.6|7705.6|7716.6|7710.6|7698.1|7692.1|2029
1674738000000|2023-01-26 13:00:00|7711.1|7705.1|7716.1|7710.1|7720.6|7714.6|7694.6|7688.6|4505
1674741600000|2023-01-26 14:00:00|7716.6|7710.6|7712.6|7706.6|7751.6|7745.6|7695.1|7689.1|5640
1674745200000|2023-01-26 15:00:00|7714.1|7708.1|7702.1|7696.1|7726.1|7720.1|7695.6|7689.6|3072
1674748800000|2023-01-26 16:00:00|7701.6|7695.6|7714.1|7708.1|7722.1|7716.1|7697.6|7691.6|5356
1674752400000|2023-01-26 17:00:00|7713.1|7707.1|7718.1|7712.1|7722.1|7716.1|7709.1|7703.1|1533
1674756000000|2023-01-26 18:00:00|7717.1|7711.1|7734.1|7716.1|7734.1|7725.1|7711.1|7705.1|1659
1674759600000|2023-01-26 19:00:00|7734.2|7716.2|7738.5|7720.5|7744|7726|7731.5|7713.5|0
1674763200000|2023-01-26 20:00:00|7738.6|7720.6|7760.3|7742.3|7762.3|7744.3|7737.7|7719.7|0
1674766800000|2023-01-26 21:00:00|7760|7742|7753.8|7735.8|7762.2|7744.2|7752.7|7734.7|0
1674770400000|2023-01-26 22:00:00|7754.3|7736.3|7749.9|7731.9|7754.4|7736.4|7749.4|7731.4|0
1674774000000|2023-01-26 23:00:00|7749.2|7731.2|7746.1|7728.1|7752.1|7734.1|7745.4|7727.4|0
1674777600000|2023-01-27 00:00:00|7745.9|7727.9|7749.3|7731.3|7752.6|7734.6|7744.8|7726.8|0
1674781200000|2023-01-27 01:00:00|7749.5|7731.5|7701.8|7695.8|7763.8|7757.8|7692.8|7686.8|48287
1674784800000|2023-01-27 02:00:00|7702.8|7696.8|7736.8|7730.8|7756.8|7750.8|7693.8|7687.8|35148
1674788400000|2023-01-27 03:00:00|7737.8|7731.8|7722|7716|7744.8|7738.8|7709.8|7703.8|30291
1674792000000|2023-01-27 04:00:00|7728.3|7710.3|7731.1|7713.1|7732.1|7714.1|7727.7|7709.7|1
1674795600000|2023-01-27 05:00:00|7730.8|7712.8|7753.7|7747.7|7758.7|7752.7|7722|7712.8|15977
1674799200000|2023-01-27 06:00:00|7754.7|7748.7|7749.7|7743.7|7765.7|7759.7|7747.7|7741.7|11720
1674802800000|2023-01-27 07:00:00|7748.7|7742.7|7762.7|7756.7|7768.7|7762.7|7742.7|7736.7|23760
1674806400000|2023-01-27 08:00:00|7761.7|7755.7|7769.5|7751.5|7775.7|7769.7|7756.7|7748.9|51070
1674810000000|2023-01-27 09:00:00|7769.6|7751.6|7763.7|7757.7|7787.8|7769.8|7758.7|7749.6|3125
1674813600000|2023-01-27 10:00:00|7764.7|7758.7|7763.7|7757.7|7769.7|7763.7|7759.7|7753.7|613
1674817200000|2023-01-27 11:00:00|7764.7|7758.7|7763.7|7757.7|7767.2|7761.2|7757.2|7751.2|827
1674820800000|2023-01-27 12:00:00|7763.2|7757.2|7770.7|7764.7|7775.2|7769.2|7763.2|7757.2|935
1674824400000|2023-01-27 13:00:00|7771.2|7765.2|7775.7|7769.7|7786.2|7780.2|7764.2|7758.2|1013
1674828000000|2023-01-27 14:00:00|7776.2|7770.2|7766.7|7760.7|7786.2|7780.2|7756.2|7750.2|4054
1674831600000|2023-01-27 15:00:00|7767.2|7761.2|7730.7|7724.7|7781.7|7775.7|7718.2|7712.2|3366
1674835200000|2023-01-27 16:00:00|7730.2|7724.2|7742.7|7736.7|7761.2|7755.2|7728.7|7722.7|1572
1674838800000|2023-01-27 17:00:00|7743.7|7737.7|7756.7|7750.7|7766.7|7760.7|7741.7|7735.7|1529
1674842400000|2023-01-27 18:00:00|7758.7|7752.7|7770.7|7752.7|7771.7|7765.7|7752.7|7746.7|1309
1674846000000|2023-01-27 19:00:00|7770.8|7752.8|7783.8|7765.8|7785.4|7767.4|7770.7|7752.7|0
1674849600000|2023-01-27 20:00:00|7784|7766|7766.1|7748.1|7791.3|7773.3|7762.8|7744.8|0
1674853200000|2023-01-27 21:00:00|7765.9|7747.9|7754.1|7736.1|7768|7750|7752.1|7734.1|0
1674856800000|2023-01-27 22:00:00|7754.2|7736.2|7754.2|7736.2|7754.2|7736.2|7754.2|7736.2|0
1675033200000|2023-01-29 23:00:00|7749.3|7731.3|7747.7|7729.7|7756.1|7738.1|7742.4|7724.4|0
1675036800000|2023-01-30 00:00:00|7748.2|7730.2|7760.2|7742.2|7760.9|7742.9|7746.1|7728.1|0
1675040400000|2023-01-30 01:00:00|7760.3|7742.3|7699.2|7693.2|7760.7|7754.7|7689.7|7683.7|26513
1675044000000|2023-01-30 02:00:00|7700.2|7694.2|7658.3|7652.3|7719.2|7713.2|7643.3|7637.3|25008
1675047600000|2023-01-30 03:00:00|7657.3|7651.3|7621.3|7615.3|7660.3|7654.3|7617.3|7611.3|18527
1675051200000|2023-01-30 04:00:00|7637.2|7619.2|7633.2|7615.2|7638.7|7620.7|7632.6|7614.6|0
1675054800000|2023-01-30 05:00:00|7633.4|7615.4|7558.3|7552.3|7633.4|7615.4|7554.3|7548.3|34935
1675058400000|2023-01-30 06:00:00|7557.3|7551.3|7543.3|7537.3|7568.3|7562.3|7527.3|7521.3|19624
1675062000000|2023-01-30 07:00:00|7542.3|7536.3|7489.3|7483.3|7554.3|7548.3|7481.3|7475.3|29497
1675065600000|2023-01-30 08:00:00|7488.3|7482.3|7516.7|7498.7|7525.3|7519.3|7487.3|7481.3|19742
1675069200000|2023-01-30 09:00:00|7516.9|7498.9|7532.3|7526.3|7536.3|7530.3|7514.3|7497.5|4006
1675072800000|2023-01-30 10:00:00|7533.3|7527.3|7546.3|7540.3|7549.3|7543.3|7532.3|7526.3|2473
1675076400000|2023-01-30 11:00:00|7547.8|7541.8|7537.3|7531.3|7549.8|7543.8|7531.8|7525.8|1226
1675080000000|2023-01-30 12:00:00|7537.8|7531.8|7546.8|7540.8|7548.3|7542.3|7536.3|7530.3|1398
1675083600000|2023-01-30 13:00:00|7546.3|7540.3|7540.3|7534.3|7551.3|7545.3|7537.8|7531.8|1521
1675087200000|2023-01-30 14:00:00|7540.8|7534.8|7531.3|7525.3|7544.3|7538.3|7481.3|7475.3|7180
1675090800000|2023-01-30 15:00:00|7530.3|7524.3|7551.8|7545.8|7565.8|7559.8|7515.3|7509.3|7334
1675094400000|2023-01-30 16:00:00|7550.8|7544.8|7558.3|7552.3|7567.8|7561.8|7548.8|7542.8|3212
1675098000000|2023-01-30 17:00:00|7557.3|7551.3|7535.3|7529.3|7561.3|7555.3|7532.3|7526.3|1277
1675101600000|2023-01-30 18:00:00|7534.3|7528.3|7541.5|7523.5|7551.3|7545.3|7531.3|7523.4|931
1675105200000|2023-01-30 19:00:00|7541.4|7523.4|7529.1|7511.1|7547.2|7529.2|7522.7|7504.7|0
1675108800000|2023-01-30 20:00:00|7529.2|7511.2|7514.1|7496.1|7533.6|7515.6|7508.4|7490.4|0
1675112400000|2023-01-30 21:00:00|7514.4|7496.4|7522.6|7504.6|7524.2|7506.2|7514.4|7496.4|0
1675116000000|2023-01-30 22:00:00|7522.4|7504.4|7521.9|7503.9|7523|7505|7520.3|7502.3|0
1675119600000|2023-01-30 23:00:00|7521.8|7503.8|7527.9|7509.9|7527.9|7509.9|7519.2|7501.2|0
1675123200000|2023-01-31 00:00:00|7528.1|7510.1|7529.4|7511.4|7529.8|7511.8|7521.1|7503.1|0
1675126800000|2023-01-31 01:00:00|7529.7|7511.7|7514.7|7508.7|7598.3|7592.3|7512.7|7505.2|25461
1675130400000|2023-01-31 02:00:00|7513.7|7507.7|7481.7|7475.7|7558.7|7552.7|7478.7|7472.7|19813
1675134000000|2023-01-31 03:00:00|7480.7|7474.7|7422.7|7416.7|7487.7|7481.7|7414.7|7408.7|18529
1675137600000|2023-01-31 04:00:00|7424.6|7406.6|7434.6|7416.6|7434.9|7416.9|7424.5|7406.5|2
1675141200000|2023-01-31 05:00:00|7435|7417|7385.7|7379.7|7435.2|7428.7|7382.7|7376.7|18137
1675144800000|2023-01-31 06:00:00|7384.7|7378.7|7372.7|7366.7|7408.7|7402.7|7361.7|7355.7|15146
1675148400000|2023-01-31 07:00:00|7371.7|7365.7|7435.7|7429.7|7439.7|7433.7|7366.7|7360.7|18900
1675152000000|2023-01-31 08:00:00|7436.7|7430.7|7430.9|7412.9|7452.7|7446.7|7422.7|7408.4|14093
1675155600000|2023-01-31 09:00:00|7431.2|7413.2|7425.7|7419.7|7432.9|7422.7|7414.7|7408.7|1775
1675159200000|2023-01-31 10:00:00|7426.7|7420.7|7411.7|7405.7|7426.7|7420.7|7411.7|7405.7|1097
1675162800000|2023-01-31 11:00:00|7411.2|7405.2|7432.2|7426.2|7432.2|7426.2|7410.2|7404.2|1246
1675166400000|2023-01-31 12:00:00|7433.2|7427.2|7428.7|7422.7|7436.2|7430.2|7424.7|7418.7|471
1675170000000|2023-01-31 13:00:00|7429.7|7423.7|7444.7|7438.7|7447.2|7441.2|7424.2|7418.2|1300
1675173600000|2023-01-31 14:00:00|7445.2|7439.2|7413.2|7407.2|7448.2|7442.2|7400.7|7394.7|5406
1675177200000|2023-01-31 15:00:00|7413.7|7407.7|7465.7|7459.7|7475.2|7469.2|7399.7|7393.7|5363
1675180800000|2023-01-31 16:00:00|7466.2|7460.2|7465.7|7459.7|7481.2|7475.2|7459.2|7453.2|4339
1675184400000|2023-01-31 17:00:00|7464.7|7458.7|7446.7|7440.7|7470.7|7464.7|7444.7|7438.7|2085
1675188000000|2023-01-31 18:00:00|7444.7|7438.7|7454.5|7436.5|7454.5|7445.7|7439.7|7433.7|854
1675191600000|2023-01-31 19:00:00|7454.4|7436.4|7453.8|7435.8|7455.3|7437.3|7449.1|7431.1|0
1675195200000|2023-01-31 20:00:00|7453.7|7435.7|7472.6|7454.6|7472.8|7454.8|7448.5|7430.5|0
1675198800000|2023-01-31 21:00:00|7472.5|7454.5|7468|7450|7472.5|7454.5|7464|7446|0
1675202400000|2023-01-31 22:00:00|7467.6|7449.6|7468.8|7450.8|7469.2|7451.2|7467.4|7449.4|0
1675206000000|2023-01-31 23:00:00|7467.9|7449.9|7462.9|7444.9|7468.7|7450.7|7460.5|7442.5|0
1675209600000|2023-02-01 00:00:00|7463|7445|7458.2|7440.2|7469.3|7451.3|7457.6|7439.6|0
1675213200000|2023-02-01 01:00:00|7457.9|7439.9|7490.7|7484.7|7499.7|7493.7|7446.7|7439.2|21009
1675216800000|2023-02-01 02:00:00|7489.7|7483.7|7456.7|7450.7|7489.7|7483.7|7417.7|7411.7|15826
1675220400000|2023-02-01 03:00:00|7455.7|7449.7|7505.9|7499.9|7535.9|7529.9|7455.7|7449.7|14617
1675224000000|2023-02-01 04:00:00|7510.6|7492.6|7512.5|7494.5|7515|7497|7510|7492|0
1675227600000|2023-02-01 05:00:00|7512.3|7494.3|7536.9|7530.9|7537.9|7531.9|7490.9|7484.9|11601
1675231200000|2023-02-01 06:00:00|7535.9|7529.9|7552.9|7546.9|7574.9|7568.9|7532.9|7526.9|13651
1675234800000|2023-02-01 07:00:00|7551.9|7545.9|7559.9|7553.9|7565.9|7559.9|7537.9|7531.9|12544
1675238400000|2023-02-01 08:00:00|7561.9|7555.9|7559.3|7541.3|7580.9|7574.9|7550.9|7539.6|15110
1675242000000|2023-02-01 09:00:00|7559|7541|7536.9|7530.9|7559.5|7550.9|7527.9|7521.9|2077
1675245600000|2023-02-01 10:00:00|7537.9|7531.9|7535.9|7529.9|7541.9|7535.9|7532.9|7526.9|676
1675249200000|2023-02-01 11:00:00|7536.9|7530.9|7543.4|7537.4|7547.9|7541.9|7533.9|7527.9|525
1675252800000|2023-02-01 12:00:00|7542.9|7536.9|7548.9|7542.9|7553.9|7547.9|7538.4|7532.4|790
1675256400000|2023-02-01 13:00:00|7548.4|7542.4|7558.4|7552.4|7568.4|7562.4|7546.4|7540.4|1790
1675260000000|2023-02-01 14:00:00|7557.4|7551.4|7588.9|7582.9|7605.4|7599.4|7547.4|7541.4|4341
1675263600000|2023-02-01 15:00:00|7588.4|7582.4|7534.4|7528.4|7590.4|7584.4|7531.9|7525.9|5050
1675267200000|2023-02-01 16:00:00|7533.9|7527.9|7541.9|7535.9|7554.4|7548.4|7532.4|7526.4|2434
1675270800000|2023-02-01 17:00:00|7542.9|7536.9|7520.9|7514.9|7547.9|7541.9|7512.9|7506.9|1571
1675274400000|2023-02-01 18:00:00|7521.9|7515.9|7534.1|7516.1|7534.9|7528.9|7517.9|7511.9|1747
1675278000000|2023-02-01 19:00:00|7533.8|7515.8|7606.4|7588.4|7622.4|7604.4|7510.5|7492.5|0
1675281600000|2023-02-01 20:00:00|7606.8|7588.8|7655.7|7637.7|7689.6|7671.6|7603.9|7585.9|0
1675285200000|2023-02-01 21:00:00|7656|7638|7665.8|7647.8|7671|7653|7648.5|7630.5|0
1675288800000|2023-02-01 22:00:00|7666.2|7648.2|7669.7|7651.7|7670.2|7652.2|7665.6|7647.6|0
1675292400000|2023-02-01 23:00:00|7669.4|7651.4|7674.9|7656.9|7679.2|7661.2|7669.2|7651.2|0
1675296000000|2023-02-02 00:00:00|7674.6|7656.6|7655.8|7637.8|7683.2|7665.2|7655.8|7637.8|0
1675299600000|2023-02-02 01:00:00|7655.9|7637.9|7618.6|7612.6|7661.9|7652.9|7555.9|7549.9|18945
1675303200000|2023-02-02 02:00:00|7617.6|7611.6|7588.6|7582.6|7628.6|7622.6|7552.6|7546.6|14158
1675306800000|2023-02-02 03:00:00|7589.6|7583.6|7599.6|7593.6|7619.6|7613.6|7584.6|7578.6|9944
1675310400000|2023-02-02 04:00:00|7600.4|7581.6|7605.3|7587.3|7606.7|7588.7|7598.9|7580.9|0
1675314000000|2023-02-02 05:00:00|7593.6|7587.6|7537.6|7531.6|7604.6|7598.6|7527.6|7521.6|12929
1675317600000|2023-02-02 06:00:00|7536.6|7530.6|7564.6|7558.6|7570.6|7564.6|7536.6|7530.6|8538
1675321200000|2023-02-02 07:00:00|7565.6|7559.6|7514.6|7508.6|7569.6|7563.6|7503.6|7497.6|11790
1675324800000|2023-02-02 08:00:00|7513.6|7507.6|7549.9|7531.9|7551.3|7534.6|7511.6|7505.6|8018
1675328400000|2023-02-02 09:00:00|7549.3|7531.3|7528.6|7522.6|7550.2|7532.2|7519.6|7513.6|1293
1675332000000|2023-02-02 10:00:00|7529.6|7523.6|7514.6|7508.6|7531.6|7525.6|7509.6|7503.6|1158
1675335600000|2023-02-02 11:00:00|7514.1|7508.1|7513.6|7507.6|7525.6|7519.6|7508.6|7502.6|566
1675339200000|2023-02-02 12:00:00|7514.1|7508.1|7519.6|7513.6|7521.6|7515.6|7506.1|7500.1|1030
1675342800000|2023-02-02 13:00:00|7519.1|7513.1|7527.6|7521.6|7534.1|7528.1|7514.1|7508.1|1332
1675346400000|2023-02-02 14:00:00|7528.6|7522.6|7455.1|7449.1|7546.1|7540.1|7455.1|7449.1|5994
1675350000000|2023-02-02 15:00:00|7454.6|7448.6|7488.1|7482.1|7489.1|7483.1|7443.1|7437.1|7452
1675353600000|2023-02-02 16:00:00|7488.6|7482.6|7454.6|7448.6|7489.6|7483.6|7453.6|7447.6|4548
1675357200000|2023-02-02 17:00:00|7455.6|7449.6|7462.6|7456.6|7468.6|7462.6|7455.6|7449.6|1543
1675360800000|2023-02-02 18:00:00|7463.6|7457.6|7490|7472|7490|7483.6|7462.6|7456.6|1259
1675364400000|2023-02-02 19:00:00|7489.9|7471.9|7446.1|7428.1|7492.8|7474.8|7445.9|7427.9|0
1675368000000|2023-02-02 20:00:00|7446.2|7428.2|7456.2|7438.2|7457.7|7439.7|7435.1|7417.1|0
1675371600000|2023-02-02 21:00:00|7456.7|7438.7|7427.5|7409.5|7472.8|7454.8|7415.4|7397.4|0
1675375200000|2023-02-02 22:00:00|7427.2|7409.2|7441.2|7423.2|7444.2|7426.2|7425.3|7407.3|0
1675378800000|2023-02-02 23:00:00|7440.4|7422.4|7428.5|7410.5|7442.1|7424.1|7426.1|7408.1|0
1675382400000|2023-02-03 00:00:00|7428.7|7410.7|7444.5|7426.5|7446.5|7428.5|7427.9|7409.9|0
1675386000000|2023-02-03 01:00:00|7444.8|7426.8|7379.8|7373.8|7473.8|7467.8|7361.8|7355.8|23691
1675389600000|2023-02-03 02:00:00|7380.8|7374.8|7338.8|7332.8|7389.8|7383.8|7322.8|7316.8|18215
1675393200000|2023-02-03 03:00:00|7339.8|7333.8|7360.8|7354.8|7379.8|7373.8|7330.8|7324.8|11214
1675396800000|2023-02-03 04:00:00|7367.8|7349.8|7351.5|7333.5|7369|7351|7350.6|7332.6|0
1675400400000|2023-02-03 05:00:00|7351.3|7333.3|7371.8|7365.8|7398.8|7392.8|7335.8|7329.8|16219
1675404000000|2023-02-03 06:00:00|7372.8|7366.8|7407.8|7401.8|7409.8|7403.8|7369.8|7363.8|9932
1675407600000|2023-02-03 07:00:00|7406.8|7400.8|7385.8|7379.8|7416.8|7410.8|7375.8|7369.8|14371
1675411200000|2023-02-03 08:00:00|7384.8|7378.8|7370.9|7352.9|7396.8|7390.8|7360.8|7348.3|11816
1675414800000|2023-02-03 09:00:00|7371.4|7353.4|7405.8|7399.8|7412.8|7406.8|7367|7349|2495
1675418400000|2023-02-03 10:00:00|7404.8|7398.8|7421.8|7415.8|7424.8|7418.8|7404.8|7398.8|1284
1675422000000|2023-02-03 11:00:00|7422.3|7416.3|7415.8|7409.8|7430.3|7424.3|7412.3|7406.3|1272
1675425600000|2023-02-03 12:00:00|7416.3|7410.3|7419.8|7413.8|7420.8|7414.8|7412.3|7406.3|956
1675429200000|2023-02-03 13:00:00|7419.3|7413.3|7374.8|7368.8|7422.3|7416.3|7365.8|7359.8|2789
1675432800000|2023-02-03 14:00:00|7374.3|7368.3|7371.3|7365.3|7410.8|7404.8|7350.8|7344.8|5378
1675436400000|2023-02-03 15:00:00|7370.8|7364.8|7356.8|7350.8|7386.3|7380.3|7308.8|7302.8|8052
1675440000000|2023-02-03 16:00:00|7357.8|7351.8|7341.8|7335.8|7365.8|7359.8|7339.8|7333.8|3126
1675443600000|2023-02-03 17:00:00|7340.8|7334.8|7323.8|7317.8|7350.8|7344.8|7322.8|7316.8|2510
1675447200000|2023-02-03 18:00:00|7322.8|7316.8|7320.1|7302.1|7326.8|7320.8|7300.8|7294.8|3369
1675450800000|2023-02-03 19:00:00|7319.9|7301.9|7311.8|7293.8|7322.7|7304.7|7306.5|7288.5|0
1675454400000|2023-02-03 20:00:00|7311.6|7293.6|7305.3|7287.3|7313.6|7295.6|7293.8|7275.8|0
1675458000000|2023-02-03 21:00:00|7305.2|7287.2|7305.5|7287.5|7306.5|7288.5|7300.1|7282.1|0
1675461600000|2023-02-03 22:00:00|7306.8|7288.8|7306.8|7288.8|7306.8|7288.8|7306.8|7288.8|0
1675638000000|2023-02-05 23:00:00|7299.3|7281.3|7295.8|7277.8|7300.8|7282.8|7280.5|7262.5|0
1675641600000|2023-02-06 00:00:00|7295.7|7277.7|7292.8|7274.8|7296.4|7278.4|7288.7|7270.7|0
1675645200000|2023-02-06 01:00:00|7292.5|7274.5|7247.5|7241.5|7294.3|7276.3|7168.5|7162.5|34522
1675648800000|2023-02-06 02:00:00|7245.5|7239.5|7174.5|7168.5|7254.5|7248.5|7165.5|7159.5|19906
1675652400000|2023-02-06 03:00:00|7172.5|7166.5|7174|7168|7187|7181|7150.5|7144.5|14314
1675656000000|2023-02-06 04:00:00|7180|7162|7179.5|7161.5|7182.6|7164.6|7177.5|7159.5|1
1675659600000|2023-02-06 05:00:00|7176|7170|7221|7215|7229|7223|7151|7145|14118
1675663200000|2023-02-06 06:00:00|7222|7216|7193|7187|7222|7216|7168|7162|10705
1675666800000|2023-02-06 07:00:00|7194|7188|7185|7179|7207|7201|7175|7169|17074
1675670400000|2023-02-06 08:00:00|7186|7180|7195.3|7177.3|7206|7200|7183|7176|14502
1675674000000|2023-02-06 09:00:00|7195.5|7177.5|7174|7168|7195.8|7181|7168|7162|1956
1675677600000|2023-02-06 10:00:00|7173|7167|7173|7167|7176|7170|7160|7154|1548
1675681200000|2023-02-06 11:00:00|7173.5|7167.5|7166.5|7160.5|7174|7168|7162.5|7156.5|1522
1675684800000|2023-02-06 12:00:00|7167.5|7161.5|7164.5|7158.5|7168.5|7162.5|7155.5|7149.5|1748
1675688400000|2023-02-06 13:00:00|7165|7159|7156|7150|7166.5|7160.5|7152|7146|1618
1675692000000|2023-02-06 14:00:00|7156.5|7150.5|7128.5|7122.5|7184.5|7178.5|7122|7116|7414
1675695600000|2023-02-06 15:00:00|7129|7123|7170.5|7164.5|7175.5|7169.5|7122.5|7116.5|6308
1675699200000|2023-02-06 16:00:00|7171|7165|7174|7168|7210.5|7204.5|7160|7154|5569
1675702800000|2023-02-06 17:00:00|7176|7170|7184|7178|7193|7187|7172|7166|999
1675706400000|2023-02-06 18:00:00|7185|7179|7202.3|7184.3|7206|7200|7176|7170|1732
1675710000000|2023-02-06 19:00:00|7200.6|7182.6|7201.3|7183.3|7220.5|7202.5|7198.8|7180.8|1
1675713600000|2023-02-06 20:00:00|7201.2|7183.2|7205.8|7187.8|7208.2|7190.2|7191.2|7173.2|0
1675717200000|2023-02-06 21:00:00|7205.9|7187.9|7207.7|7189.7|7208.4|7190.4|7204.5|7186.5|0
1675720800000|2023-02-06 22:00:00|7207.6|7189.6|7208.6|7190.6|7209.1|7191.1|7206.8|7188.8|0
1675724400000|2023-02-06 23:00:00|7208.1|7190.1|7215.7|7197.7|7215.7|7197.7|7207.7|7189.7|0
1675728000000|2023-02-07 00:00:00|7215.4|7197.4|7221.9|7203.9|7226.9|7208.9|7214.2|7196.2|0
1675731600000|2023-02-07 01:00:00|7222.1|7204.1|7279|7273|7284|7278|7218|7203.8|17857
1675735200000|2023-02-07 02:00:00|7281|7275|7293|7287|7319|7313|7265|7259|18370
1675738800000|2023-02-07 03:00:00|7292|7286|7274.2|7268.2|7318|7312|7271.2|7265.2|13883
1675742400000|2023-02-07 04:00:00|7279.5|7261.5|7275|7257|7280.9|7262.9|7274.8|7256.8|0
1675746000000|2023-02-07 05:00:00|7271.2|7265.2|7238.2|7232.2|7277.2|7271.2|7224.2|7218.2|8856
1675749600000|2023-02-07 06:00:00|7239.2|7233.2|7226.2|7220.2|7249.2|7243.2|7224.2|7218.2|6921
1675753200000|2023-02-07 07:00:00|7227.2|7221.2|7246.2|7240.2|7253.2|7247.2|7216.2|7210.2|11434
1675756800000|2023-02-07 08:00:00|7245.2|7239.2|7244.1|7226.1|7250.2|7244.2|7223.2|7217.2|8570
1675760400000|2023-02-07 09:00:00|7244.3|7226.3|7244.2|7238.2|7276.2|7270.2|7240.2|7225.9|1501
1675764000000|2023-02-07 10:00:00|7245.2|7239.2|7231.2|7225.2|7248.2|7242.2|7230.2|7224.2|822
1675767600000|2023-02-07 11:00:00|7230.7|7224.7|7221.7|7215.7|7234.7|7228.7|7221.7|7215.7|739
1675771200000|2023-02-07 12:00:00|7222.2|7216.2|7227.7|7221.7|7230.2|7224.2|7219.7|7213.7|460
1675774800000|2023-02-07 13:00:00|7227.2|7221.2|7215.2|7209.2|7230.2|7224.2|7212.7|7206.7|1248
1675778400000|2023-02-07 14:00:00|7214.7|7208.7|7193.2|7187.2|7241.2|7235.2|7190.7|7184.7|5650
1675782000000|2023-02-07 15:00:00|7192.7|7186.7|7194.2|7188.2|7202.7|7196.7|7168.7|7162.7|4551
1675785600000|2023-02-07 16:00:00|7194.7|7188.7|7168.2|7162.2|7203.7|7197.7|7167.7|7161.7|3588
1675789200000|2023-02-07 17:00:00|7167.2|7161.2|7222.2|7216.2|7234.2|7228.2|7165.2|7159.2|3343
1675792800000|2023-02-07 18:00:00|7224.2|7218.2|7163.5|7145.5|7229.2|7223.2|7143.2|7137.2|3256
1675796400000|2023-02-07 19:00:00|7163.4|7145.4|7206|7188|7206.2|7188.2|7163.3|7145.3|0
1675800000000|2023-02-07 20:00:00|7206.1|7188.1|7233.8|7215.8|7240.3|7222.3|7197.5|7179.5|0
1675803600000|2023-02-07 21:00:00|7233.7|7215.7|7229.3|7211.3|7233.7|7215.7|7221.6|7203.6|0
1675807200000|2023-02-07 22:00:00|7229.4|7211.4|7240.3|7222.3|7241.1|7223.1|7228.8|7210.8|0
1675810800000|2023-02-07 23:00:00|7240.6|7222.6|7241.5|7223.5|7246.4|7228.4|7238.9|7220.9|0
1675814400000|2023-02-08 00:00:00|7241.8|7223.8|7248.2|7230.2|7248.3|7230.3|7238.8|7220.8|0
1675818000000|2023-02-08 01:00:00|7248|7230|7206.1|7200.1|7277.2|7271.2|7176.1|7170.1|18122
1675821600000|2023-02-08 02:00:00|7208.1|7202.1|7210.3|7204.3|7226.3|7220.3|7148.1|7142.1|13611
1675825200000|2023-02-08 03:00:00|7209.3|7203.3|7222.3|7216.3|7235.3|7229.3|7188.3|7182.3|7196
1675828800000|2023-02-08 04:00:00|7227.9|7209.9|7228|7210|7229.4|7211.4|7226.7|7208.7|0
1675832400000|2023-02-08 05:00:00|7228.4|7210.4|7213.3|7207.3|7228.6|7221.3|7187.3|7181.3|11230
1675836000000|2023-02-08 06:00:00|7212.3|7206.3|7185.3|7179.3|7217.3|7211.3|7182.3|7176.3|9066
1675839600000|2023-02-08 07:00:00|7184.3|7178.3|7199.3|7193.3|7209.3|7203.3|7180.3|7174.3|21815
1675843200000|2023-02-08 08:00:00|7198.3|7192.3|7188.2|7170.2|7202.3|7196.3|7170.3|7160.7|8682
1675846800000|2023-02-08 09:00:00|7188|7170|7168.3|7162.3|7194|7177.3|7160.3|7154.3|890
1675850400000|2023-02-08 10:00:00|7169.3|7163.3|7166.3|7160.3|7175.3|7169.3|7160.3|7154.3|538
1675854000000|2023-02-08 11:00:00|7166.8|7160.8|7174.8|7168.8|7179.8|7173.8|7162.8|7156.8|1241
1675857600000|2023-02-08 12:00:00|7175.3|7169.3|7165.3|7159.3|7178.8|7172.8|7162.8|7156.8|1455
1675861200000|2023-02-08 13:00:00|7164.8|7158.8|7170.3|7164.3|7172.3|7166.3|7158.8|7152.8|961
1675864800000|2023-02-08 14:00:00|7169.8|7163.8|7127.8|7121.8|7183.8|7177.8|7112.8|7106.8|6649
1675868400000|2023-02-08 15:00:00|7126.8|7120.8|7128.3|7122.3|7142.8|7136.8|7113.8|7107.8|3483
1675872000000|2023-02-08 16:00:00|7126.8|7120.8|7143.3|7137.3|7146.8|7140.8|7100.8|7094.8|4497
1675875600000|2023-02-08 17:00:00|7142.3|7136.3|7129.3|7123.3|7143.3|7137.3|7114.3|7108.3|1817
1675879200000|2023-02-08 18:00:00|7130.3|7124.3|7138|7120|7145.3|7139.3|7129.3|7120|897
1675882800000|2023-02-08 19:00:00|7138.1|7120.1|7139.6|7121.6|7145.3|7127.3|7130.4|7112.4|0
1675886400000|2023-02-08 20:00:00|7139.5|7121.5|7134.7|7116.7|7139.8|7121.8|7126.9|7108.9|0
1675890000000|2023-02-08 21:00:00|7135.5|7117.5|7139.7|7121.7|7140.4|7122.4|7132.2|7114.2|0
1675893600000|2023-02-08 22:00:00|7139.6|7121.6|7138.3|7120.3|7139.9|7121.9|7138.3|7120.3|0
1675897200000|2023-02-08 23:00:00|7138.5|7120.5|7140.9|7122.9|7142|7124|7134.1|7116.1|0
1675900800000|2023-02-09 00:00:00|7141.1|7123.1|7144.9|7126.9|7145.7|7127.7|7140.9|7122.9|0
1675904400000|2023-02-09 01:00:00|7145.1|7127.1|7223.3|7217.3|7246.3|7240.3|7124.3|7107.9|16641
1675908000000|2023-02-09 02:00:00|7222.3|7216.3|7216.9|7210.9|7255.3|7249.3|7205.9|7199.9|12500
1675911600000|2023-02-09 03:00:00|7217.9|7211.9|7215.9|7209.9|7228.9|7222.9|7195.9|7189.9|8684
1675915200000|2023-02-09 04:00:00|7217.2|7199.2|7216.4|7198.4|7217.8|7199.8|7215.9|7197.9|0
1675918800000|2023-02-09 05:00:00|7216.7|7198.7|7279.9|7273.9|7291.9|7285.9|7211.9|7198.7|14478
1675922400000|2023-02-09 06:00:00|7280.9|7274.9|7299.9|7293.9|7317.9|7311.9|7280.9|7274.9|14441
1675926000000|2023-02-09 07:00:00|7300.9|7294.9|7309.9|7303.9|7316.9|7310.9|7279.9|7273.9|16137
1675929600000|2023-02-09 08:00:00|7310.9|7304.9|7326.1|7308.1|7331|7318.9|7303.9|7297.9|11689
1675933200000|2023-02-09 09:00:00|7326.3|7308.3|7336.9|7330.9|7337.9|7331.9|7305.9|7299.9|1717
1675936800000|2023-02-09 10:00:00|7337.9|7331.9|7330.9|7324.9|7339.9|7333.9|7325.9|7319.9|1609
1675940400000|2023-02-09 11:00:00|7331.4|7325.4|7312.9|7306.9|7331.4|7325.4|7309.4|7303.4|979
1675944000000|2023-02-09 12:00:00|7312.4|7306.4|7312.9|7306.9|7319.9|7313.9|7305.4|7299.4|764
1675947600000|2023-02-09 13:00:00|7313.4|7307.4|7322.9|7316.9|7324.9|7318.9|7308.9|7302.9|828
1675951200000|2023-02-09 14:00:00|7323.4|7317.4|7299.4|7293.4|7338.4|7332.4|7294.4|7288.4|6019
1675954800000|2023-02-09 15:00:00|7300.4|7294.4|7290.9|7284.9|7309.9|7303.9|7270.9|7264.9|3480
1675958400000|2023-02-09 16:00:00|7291.4|7285.4|7271.9|7265.9|7291.4|7285.4|7259.9|7253.9|3648
1675962000000|2023-02-09 17:00:00|7272.9|7266.9|7277.9|7271.9|7286.9|7280.9|7258.9|7252.9|1900
1675965600000|2023-02-09 18:00:00|7276.9|7270.9|7282.4|7264.4|7284.9|7278.9|7264.9|7258.9|1160
1675969200000|2023-02-09 19:00:00|7282.3|7264.3|7269.3|7251.3|7288.9|7270.9|7265.2|7247.2|0
1675972800000|2023-02-09 20:00:00|7269.4|7251.4|7278.5|7260.5|7279|7261|7250.5|7232.5|0
1675976400000|2023-02-09 21:00:00|7278.2|7260.2|7285.9|7267.9|7286.3|7268.3|7277.3|7259.3|0
1675980000000|2023-02-09 22:00:00|7285.8|7267.8|7285.8|7267.8|7286.7|7268.7|7285|7267|0
1675983600000|2023-02-09 23:00:00|7286.6|7268.6|7282.5|7264.5|7286.6|7268.6|7280.4|7262.4|0
1675987200000|2023-02-10 00:00:00|7283|7265|7277.4|7259.4|7283|7265|7273.5|7255.5|0
1675990800000|2023-02-10 01:00:00|7277.6|7259.6|7229.9|7223.9|7288.9|7282.9|7217.9|7211.9|17215
1675994400000|2023-02-10 02:00:00|7231.9|7225.9|7166.9|7160.9|7239.9|7233.9|7162.9|7156.9|21972
1675998000000|2023-02-10 03:00:00|7168.9|7162.9|7142.7|7136.7|7168.9|7162.9|7136.7|7130.7|15447
1676001600000|2023-02-10 04:00:00|7147|7129|7149.4|7131.4|7151.1|7133.1|7142.6|7124.6|5
1676005200000|2023-02-10 05:00:00|7149.3|7131.3|7164.7|7158.7|7165.7|7159.7|7120.7|7114.7|15427
1676008800000|2023-02-10 06:00:00|7165.7|7159.7|7147.7|7141.7|7165.7|7159.7|7130.7|7124.7|11270
1676012400000|2023-02-10 07:00:00|7148.7|7142.7|7122.7|7116.7|7155.7|7149.7|7119.7|7113.7|12486
1676016000000|2023-02-10 08:00:00|7123.7|7117.7|7141.6|7123.6|7146.1|7136.7|7122.7|7116.7|12027
1676019600000|2023-02-10 09:00:00|7141.3|7123.3|7100.7|7094.7|7144.7|7132.7|7096.7|7090.7|3106
1676023200000|2023-02-10 10:00:00|7102.7|7096.7|7109.7|7103.7|7110.7|7104.7|7088.7|7082.7|1649
1676026800000|2023-02-10 11:00:00|7109.2|7103.2|7088.2|7082.2|7111.2|7105.2|7085.7|7079.7|1061
1676030400000|2023-02-10 12:00:00|7087.7|7081.7|7100.7|7094.7|7115.2|7109.2|7084.7|7078.7|1632
1676034000000|2023-02-10 13:00:00|7100.2|7094.2|7122.2|7116.2|7128.7|7122.7|7097.7|7091.7|1905
1676037600000|2023-02-10 14:00:00|7121.7|7115.7|7113.7|7107.7|7142.2|7136.2|7109.2|7103.2|4395
1676041200000|2023-02-10 15:00:00|7112.2|7106.2|7106.7|7100.7|7124.2|7118.2|7092.2|7086.2|2492
1676044800000|2023-02-10 16:00:00|7105.7|7099.7|7087.7|7081.7|7118.2|7112.2|7086.7|7080.7|2242
1676048400000|2023-02-10 17:00:00|7086.7|7080.7|7101.7|7095.7|7102.7|7096.7|7070.7|7064.7|1999
1676052000000|2023-02-10 18:00:00|7100.7|7094.7|7093.2|7075.2|7109.7|7103.7|7083.7|7075.2|986
1676055600000|2023-02-10 19:00:00|7093.3|7075.3|7074.5|7056.5|7095.4|7077.4|7073.9|7055.9|0
1676059200000|2023-02-10 20:00:00|7074.7|7056.7|7084.5|7066.5|7098.3|7080.3|7055.8|7037.8|0
1676062800000|2023-02-10 21:00:00|7084.7|7066.7|7083.4|7065.4|7085|7067|7081.1|7063.1|0
1676066400000|2023-02-10 22:00:00|7084.6|7066.6|7084.6|7066.6|7084.6|7066.6|7084.6|7066.6|0
1676242800000|2023-02-12 23:00:00|7083.2|7065.2|7073.3|7055.3|7083.3|7065.3|7071.7|7053.7|0
1676246400000|2023-02-13 00:00:00|7073.6|7055.6|7070.7|7052.7|7077.7|7059.7|7067.3|7049.3|0
1676250000000|2023-02-13 01:00:00|7070.5|7052.5|7090.1|7084.1|7117.7|7111.7|7004.7|6998.7|23991
1676253600000|2023-02-13 02:00:00|7089.1|7083.1|7120.1|7114.1|7124.1|7118.1|7057.1|7051.1|13786
1676257200000|2023-02-13 03:00:00|7122.1|7116.1|7120.1|7114.1|7137.1|7131.1|7099.1|7093.1|7173
1676260800000|2023-02-13 04:00:00|7123.1|7105.1|7124.6|7106.6|7125.4|7107.4|7122.9|7104.9|0
1676264400000|2023-02-13 05:00:00|7124|7106|7129.1|7123.1|7162.1|7156.1|7111.1|7105.1|10746
1676268000000|2023-02-13 06:00:00|7128.1|7122.1|7122.1|7116.1|7133.1|7127.1|7110.1|7104.1|9386
1676271600000|2023-02-13 07:00:00|7123.1|7117.1|7154.1|7148.1|7174.1|7168.1|7118.1|7112.1|13234
1676275200000|2023-02-13 08:00:00|7155.1|7149.1|7149.1|7131.1|7155.1|7149.1|7137.1|7125.6|7485
1676278800000|2023-02-13 09:00:00|7149.3|7131.3|7154.1|7148.1|7160.1|7154.1|7148.1|7131.3|1690
1676282400000|2023-02-13 10:00:00|7153.1|7147.1|7155.1|7149.1|7169.1|7163.1|7151.1|7145.1|1315
1676286000000|2023-02-13 11:00:00|7155.6|7149.6|7166.6|7160.6|7167.6|7161.6|7150.1|7144.1|611
1676289600000|2023-02-13 12:00:00|7167.1|7161.1|7168.6|7162.6|7174.6|7168.6|7158.1|7152.1|869
1676293200000|2023-02-13 13:00:00|7169.1|7163.1|7158.1|7152.1|7171.1|7165.1|7153.1|7147.1|652
1676296800000|2023-02-13 14:00:00|7157.6|7151.6|7173.6|7167.6|7180.1|7174.1|7137.1|7131.1|4275
1676300400000|2023-02-13 15:00:00|7174.6|7168.6|7174.1|7168.1|7188.6|7182.6|7159.6|7153.6|3575
1676304000000|2023-02-13 16:00:00|7174.6|7168.6|7192.1|7186.1|7200.1|7194.1|7164.6|7158.6|3433
1676307600000|2023-02-13 17:00:00|7193.1|7187.1|7198.1|7192.1|7208.1|7202.1|7192.1|7186.1|1384
1676311200000|2023-02-13 18:00:00|7197.1|7191.1|7215.8|7197.8|7215.9|7206.1|7192.1|7186.1|1113
1676314800000|2023-02-13 19:00:00|7215.9|7197.9|7202.3|7184.3|7217.7|7199.7|7195.5|7177.5|0
1676318400000|2023-02-13 20:00:00|7202.2|7184.2|7199.1|7181.1|7207.6|7189.6|7192.2|7174.2|0
1676322000000|2023-02-13 21:00:00|7199.8|7181.8|7200.5|7182.5|7202|7184|7199|7181|0
1676325600000|2023-02-13 22:00:00|7200.7|7182.7|7209.7|7191.7|7210|7192|7200.7|7182.7|0
1676329200000|2023-02-13 23:00:00|7210.2|7192.2|7208.5|7190.5|7210.3|7192.3|7207.6|7189.6|0
1676332800000|2023-02-14 00:00:00|7208.2|7190.2|7205.2|7187.2|7208.2|7190.2|7202.4|7184.4|0
1676336400000|2023-02-14 01:00:00|7205.5|7187.5|7125.6|7119.6|7207|7194.1|7111.6|7105.6|18991
1676340000000|2023-02-14 02:00:00|7124.6|7118.6|7122.6|7116.6|7152.6|7146.6|7106.6|7100.6|10480
1676343600000|2023-02-14 03:00:00|7121.6|7115.6|7161.6|7155.6|7174.6|7168.6|7118.6|7112.6|9167
1676347200000|2023-02-14 04:00:00|7166.7|7148.7|7171.7|7153.7|7172.6|7154.6|7165.5|7147.5|4
1676350800000|2023-02-14 05:00:00|7172|7154|7131.6|7125.6|7172|7156.6|7117.6|7111.6|9018
1676354400000|2023-02-14 06:00:00|7132.6|7126.6|7125.6|7119.6|7135.6|7129.6|7111.6|7105.6|9373
1676358000000|2023-02-14 07:00:00|7126.6|7120.6|7123.6|7117.6|7137.6|7131.6|7117.6|7111.6|11570
1676361600000|2023-02-14 08:00:00|7125.6|7119.6|7106.9|7088.9|7127.6|7121.6|7101.6|7088.5|7309
1676365200000|2023-02-14 09:00:00|7107.1|7089.1|7120.6|7114.6|7126.6|7120.6|7106.5|7088.5|1178
1676368800000|2023-02-14 10:00:00|7119.6|7113.6|7133.6|7127.6|7133.6|7127.6|7118.6|7112.6|734
1676372400000|2023-02-14 11:00:00|7133.1|7127.1|7131.1|7125.1|7137.1|7131.1|7128.1|7122.1|543
1676376000000|2023-02-14 12:00:00|7130.6|7124.6|7142.1|7136.1|7145.1|7139.1|7129.1|7123.1|833
1676379600000|2023-02-14 13:00:00|7143.1|7137.1|7129.6|7123.6|7182.1|7176.1|7106.1|7100.1|2737
1676383200000|2023-02-14 14:00:00|7129.1|7123.1|7140.1|7134.1|7144.6|7138.6|7055.1|7049.1|5773
1676386800000|2023-02-14 15:00:00|7140.6|7134.6|7108.6|7102.6|7151.6|7145.6|7096.1|7090.1|3533
1676390400000|2023-02-14 16:00:00|7108.1|7102.1|7104.6|7098.6|7121.1|7115.1|7091.1|7085.1|2269
1676394000000|2023-02-14 17:00:00|7105.6|7099.6|7108.6|7102.6|7116.6|7110.6|7098.6|7092.6|830
1676397600000|2023-02-14 18:00:00|7109.6|7103.6|7121.9|7103.9|7131.6|7125.6|7103.6|7097.6|1281
1676401200000|2023-02-14 19:00:00|7122|7104|7135.6|7117.6|7144.7|7126.7|7112.4|7094.4|0
1676404800000|2023-02-14 20:00:00|7135.7|7117.7|7140.3|7122.3|7149.3|7131.3|7124.3|7106.3|0
1676408400000|2023-02-14 21:00:00|7140.5|7122.5|7139.2|7121.2|7142.1|7124.1|7133.8|7115.8|0
1676412000000|2023-02-14 22:00:00|7139.4|7121.4|7143.7|7125.7|7144.6|7126.6|7139.1|7121.1|0
1676415600000|2023-02-14 23:00:00|7143.8|7125.8|7141.4|7123.4|7144.9|7126.9|7138.6|7120.6|0
1676419200000|2023-02-15 00:00:00|7141.1|7123.1|7126.9|7108.9|7141.4|7123.4|7125.8|7107.8|0
1676422800000|2023-02-15 01:00:00|7126.7|7108.7|7006.3|7000.3|7129.6|7123.6|7004.3|6998.3|21623
1676426400000|2023-02-15 02:00:00|7007.3|7001.3|7001.3|6995.3|7018.3|7012.3|6977.3|6971.3|16774
1676430000000|2023-02-15 03:00:00|7002.3|6996.3|7033.3|7027.3|7060.3|7054.3|6998.3|6992.3|10025
1676433600000|2023-02-15 04:00:00|7040.1|7022.1|7038.7|7020.7|7044|7026|7038.1|7020.1|1
1676437200000|2023-02-15 05:00:00|7039.1|7021.1|7010.4|7004.4|7060.4|7054.4|7006.4|7000.4|12689
1676440800000|2023-02-15 06:00:00|7009.4|7003.4|7014.4|7008.4|7030.4|7024.4|7004.4|6998.4|11905
1676444400000|2023-02-15 07:00:00|7013.4|7007.4|7003.4|6997.4|7020.4|7014.4|6994.4|6988.4|13785
1676448000000|2023-02-15 08:00:00|7002.4|6996.4|7018.6|7000.6|7027.6|7021.4|7000.4|6994.4|12795
1676451600000|2023-02-15 09:00:00|7018.7|7000.7|7027.4|7021.4|7033.4|7027.4|7018.6|7000.6|1289
1676455200000|2023-02-15 10:00:00|7024.4|7018.4|7024.4|7018.4|7027.4|7021.4|7015.4|7009.4|840
1676458800000|2023-02-15 11:00:00|7024.9|7018.9|7024.4|7018.4|7026.9|7020.9|7018.9|7012.9|406
1676462400000|2023-02-15 12:00:00|7024.9|7018.9|7019.4|7013.4|7036.9|7030.9|7019.4|7013.4|802
1676466000000|2023-02-15 13:00:00|7018.9|7012.9|7001.9|6995.9|7021.9|7015.9|6995.9|6989.9|1684
1676469600000|2023-02-15 14:00:00|7002.4|6996.4|7003.4|6997.4|7033.4|7027.4|6991.9|6985.9|3977
1676473200000|2023-02-15 15:00:00|7002.4|6996.4|7013.4|7007.4|7033.9|7027.9|7002.4|6996.4|3143
1676476800000|2023-02-15 16:00:00|7012.9|7006.9|7030.4|7024.4|7040.9|7034.9|7012.9|7006.9|2443
1676480400000|2023-02-15 17:00:00|7031.4|7025.4|7018.4|7012.4|7031.4|7025.4|7008.4|7002.4|1257
1676484000000|2023-02-15 18:00:00|7020.4|7014.4|7040|7022|7040|7029.4|7015.4|7009.4|846
1676487600000|2023-02-15 19:00:00|7040.1|7022.1|7042.5|7024.5|7059.7|7041.7|7040|7022|0
1676491200000|2023-02-15 20:00:00|7042.6|7024.6|7065.6|7047.6|7065.6|7047.6|7042.5|7024.5|0
1676494800000|2023-02-15 21:00:00|7066.1|7048.1|7066.8|7048.8|7068.6|7050.6|7056.3|7038.3|0
1676498400000|2023-02-15 22:00:00|7067|7049|7065.7|7047.7|7067|7049|7064.6|7046.6|0
1676502000000|2023-02-15 23:00:00|7065.6|7047.6|7072.9|7054.9|7074|7056|7062.7|7044.7|0
1676505600000|2023-02-16 00:00:00|7073.1|7055.1|7079.7|7061.7|7081.6|7063.6|7071.7|7053.7|0
1676509200000|2023-02-16 01:00:00|7079.6|7061.6|7115.1|7109.1|7140.1|7134.1|7042.1|7036.1|21522
1676512800000|2023-02-16 02:00:00|7116.1|7110.1|7197.1|7191.1|7204.1|7198.1|7099.1|7093.1|19655
1676516400000|2023-02-16 03:00:00|7198.1|7192.1|7205|7199|7209.1|7203.1|7184.1|7178.1|9871
1676520000000|2023-02-16 04:00:00|7211.5|7193.5|7212.5|7194.5|7213.3|7195.3|7211.2|7193.2|0
1676523600000|2023-02-16 05:00:00|7212.2|7194.2|7172|7166|7215|7209|7163|7157|10982
1676527200000|2023-02-16 06:00:00|7171|7165|7093|7087|7172|7166|7063|7057|17666
1676530800000|2023-02-16 07:00:00|7094|7088|7084|7078|7113|7107|7073|7067|10029
1676534400000|2023-02-16 08:00:00|7085|7079|7103.3|7085.3|7105.9|7095|7084|7078|11855
1676538000000|2023-02-16 09:00:00|7103.2|7085.2|7077|7071|7109.5|7095|7073|7067|1956
1676541600000|2023-02-16 10:00:00|7076|7070|7067|7061|7078|7072|7064|7058|1340
1676545200000|2023-02-16 11:00:00|7067.5|7061.5|7076.5|7070.5|7077.5|7071.5|7063.5|7057.5|747
1676548800000|2023-02-16 12:00:00|7077|7071|7079.5|7073.5|7082|7076|7069|7063|1027
1676552400000|2023-02-16 13:00:00|7080|7074|7041.5|7035.5|7081.5|7075.5|7023.5|7017.5|2419
1676556000000|2023-02-16 14:00:00|7040.5|7034.5|7047.5|7041.5|7063.5|7057.5|7014.5|7008.5|4769
1676559600000|2023-02-16 15:00:00|7046|7040|7089.5|7083.5|7112.5|7106.5|7041|7035|4754
1676563200000|2023-02-16 16:00:00|7090.5|7084.5|7089|7083|7099.5|7093.5|7078.5|7072.5|2178
1676566800000|2023-02-16 17:00:00|7091|7085|7089|7083|7109|7103|7082|7076|871
1676570400000|2023-02-16 18:00:00|7092|7086|7109.1|7091.1|7109.1|7102|7088|7082|930
1676574000000|2023-02-16 19:00:00|7109.2|7091.2|7116.8|7098.8|7120.4|7102.4|7106.8|7088.8|0
1676577600000|2023-02-16 20:00:00|7116.9|7098.9|7076.9|7058.9|7117.2|7099.2|7073.8|7055.8|0
1676581200000|2023-02-16 21:00:00|7077.1|7059.1|7072.9|7054.9|7078.9|7060.9|7072.5|7054.5|0
1676584800000|2023-02-16 22:00:00|7072.8|7054.8|7072.7|7054.7|7073.4|7055.4|7072.5|7054.5|0
1676588400000|2023-02-16 23:00:00|7072.6|7054.6|7063.4|7045.4|7072.9|7054.9|7062.1|7044.1|0
1676592000000|2023-02-17 00:00:00|7063.6|7045.6|7070|7052|7070.5|7052.5|7061.5|7043.5|0
1676595600000|2023-02-17 01:00:00|7070.2|7052.2|7087|7081|7133|7127|7055|7049|17956
1676599200000|2023-02-17 02:00:00|7089|7083|7064.7|7058.7|7094|7088|7053|7047|10243
1676602800000|2023-02-17 03:00:00|7063.7|7057.7|7054.7|7048.7|7070.7|7064.7|7033.7|7027.7|8149
1676606400000|2023-02-17 04:00:00|7061.4|7043.4|7054.5|7036.5|7062.5|7044.5|7052|7034|0
1676610000000|2023-02-17 05:00:00|7053.7|7047.7|7042.7|7036.7|7053.7|7047.7|7027.7|7021.7|8348
1676613600000|2023-02-17 06:00:00|7041.7|7035.7|7006.7|7000.7|7050.7|7044.7|7002.7|6996.7|11061
1676617200000|2023-02-17 07:00:00|7007.7|7001.7|7004.7|6998.7|7012.7|7006.7|6989.7|6983.7|13991
1676620800000|2023-02-17 08:00:00|7003.7|6997.7|6978.8|6960.8|7007.7|7001.7|6958.7|6941.4|12182
1676624400000|2023-02-17 09:00:00|6979.1|6961.1|6967.7|6961.7|6980|6973.7|6951.7|6945.7|1330
1676628000000|2023-02-17 10:00:00|6968.7|6962.7|6958.7|6952.7|6968.7|6962.7|6953.7|6947.7|877
1676631600000|2023-02-17 11:00:00|6957.2|6951.2|6952.7|6946.7|6960.2|6954.2|6946.2|6940.2|907
1676635200000|2023-02-17 12:00:00|6953.2|6947.2|6963.2|6957.2|6968.2|6962.2|6950.7|6944.7|529
1676638800000|2023-02-17 13:00:00|6962.7|6956.7|6963.7|6957.7|6969.2|6963.2|6954.2|6948.2|470
1676642400000|2023-02-17 14:00:00|6963.2|6957.2|6939.7|6933.7|6969.2|6963.2|6924.2|6918.2|3904
1676646000000|2023-02-17 15:00:00|6939.2|6933.2|6936.2|6930.2|6961.2|6955.2|6933.7|6927.7|4433
1676649600000|2023-02-17 16:00:00|6935.7|6929.7|6916.7|6910.7|6940.2|6934.2|6911.7|6905.7|3270
1676653200000|2023-02-17 17:00:00|6917.7|6911.7|6910.7|6904.7|6923.7|6917.7|6907.7|6901.7|2290
1676656800000|2023-02-17 18:00:00|6911.7|6905.7|6913.6|6895.6|6914.7|6908.7|6899.7|6893.7|1808
1676660400000|2023-02-17 19:00:00|6913.7|6895.7|6935.5|6917.5|6935.6|6917.6|6910.4|6892.4|1
1676664000000|2023-02-17 20:00:00|6935.4|6917.4|6944.9|6926.9|6946.9|6928.9|6925.1|6907.1|0
1676667600000|2023-02-17 21:00:00|6944.8|6926.8|6942.5|6924.5|6945.8|6927.8|6941.9|6923.9|0
1676847600000|2023-02-19 23:00:00|6939.4|6921.4|6935.3|6917.3|6939.5|6921.5|6932.2|6914.2|0
1676851200000|2023-02-20 00:00:00|6935.6|6917.6|6939.2|6921.2|6939.3|6921.3|6931.2|6913.2|0
1676854800000|2023-02-20 01:00:00|6939.3|6921.3|6977.7|6971.7|7020.7|7014.7|6938.6|6920.6|19768
1676858400000|2023-02-20 02:00:00|6976.7|6970.7|7020.7|7014.7|7025.7|7019.7|6961.7|6955.7|13331
1676862000000|2023-02-20 03:00:00|7021.7|7015.7|7053.7|7047.7|7064.7|7058.7|7008.7|7002.7|13204
1676865600000|2023-02-20 04:00:00|7052.7|7046.7|7059|7041|7067.4|7049.4|7052.7|7040.5|13
1676869200000|2023-02-20 05:00:00|7052.7|7046.7|7066.2|7060.2|7074.2|7068.2|7024.7|7018.7|19669
1676872800000|2023-02-20 06:00:00|7067.2|7061.2|7092.2|7086.2|7108.2|7102.2|7062.2|7056.2|14644
1676876400000|2023-02-20 07:00:00|7091.2|7085.2|7077.2|7071.2|7091.2|7085.2|7068.2|7062.2|11441
1676880000000|2023-02-20 08:00:00|7076.2|7070.2|7069.4|7051.4|7076.2|7070.2|7060.2|7048.2|9809
1676883600000|2023-02-20 09:00:00|7069.1|7051.1|7056.2|7050.2|7071.5|7056.2|7051.2|7045.2|594
1676887200000|2023-02-20 10:00:00|7057.2|7051.2|7056.2|7050.2|7061.2|7055.2|7055.2|7049.2|630
1676890800000|2023-02-20 11:00:00|7055.7|7049.7|7059.7|7053.7|7062.7|7056.7|7049.7|7043.7|363
1676894400000|2023-02-20 12:00:00|7060.7|7054.7|7057.2|7051.2|7061.7|7055.7|7052.7|7046.7|294
1676898000000|2023-02-20 13:00:00|7057.7|7051.7|7070.7|7064.7|7074.7|7068.7|7056.7|7050.7|659
1676901600000|2023-02-20 14:00:00|7071.2|7065.2|7057.7|7051.7|7073.7|7067.7|7055.2|7049.2|1106
1676905200000|2023-02-20 15:00:00|7056.7|7050.7|7068.7|7062.7|7073.7|7067.7|7053.7|7047.7|3050
1676908800000|2023-02-20 16:00:00|7069.2|7063.2|7066.2|7060.2|7077.7|7071.7|7064.7|7058.7|1252
1676912400000|2023-02-20 17:00:00|7065.2|7059.2|7065.2|7059.2|7068.2|7062.2|7061.2|7055.2|339
1676916000000|2023-02-20 18:00:00|7066.2|7060.2|7072.4|7054.4|7085.2|7079.2|7066.2|7054.4|199
1676919600000|2023-02-20 19:00:00|7072.3|7054.3|7067.8|7049.8|7072.5|7054.5|7067.8|7049.8|0
1676923200000|2023-02-20 20:00:00|7067.9|7049.9|7069.4|7051.4|7070.4|7052.4|7067.7|7049.7|0
1676926800000|2023-02-20 21:00:00|7069.3|7051.3|7069.1|7051.1|7069.9|7051.9|7069.1|7051.1|0
1676930400000|2023-02-20 22:00:00|7074.9|7056.9|7074.9|7056.9|7074.9|7056.9|7074.9|7056.9|0
1676934000000|2023-02-20 23:00:00|7074.8|7056.8|7077.7|7059.7|7077.8|7059.8|7074.8|7056.8|0
1676937600000|2023-02-21 00:00:00|7076.9|7058.9|7074.9|7056.9|7076.9|7058.9|7070.6|7052.6|0
1676941200000|2023-02-21 01:00:00|7075.2|7057.2|7037.2|7031.2|7093.2|7087.2|7011.2|7005.2|29085
1676944800000|2023-02-21 02:00:00|7036.2|7030.2|7033.2|7027.2|7056.2|7050.2|7012.2|7006.2|19558
1676948400000|2023-02-21 03:00:00|7032.2|7026.2|6985.2|6979.2|7033.2|7027.2|6960.2|6954.2|15386
1676952000000|2023-02-21 04:00:00|6991.2|6973.2|6989.9|6971.9|6991.8|6973.8|6989.1|6971.1|1
1676955600000|2023-02-21 05:00:00|6989.6|6971.6|6944.8|6938.8|6994.2|6988.2|6933.8|6927.8|13680
1676959200000|2023-02-21 06:00:00|6945.8|6939.8|6966.8|6960.8|6975.8|6969.8|6936.8|6930.8|12109
1676962800000|2023-02-21 07:00:00|6965.8|6959.8|6931.8|6925.8|6966.8|6960.8|6923.8|6917.8|17325
1676966400000|2023-02-21 08:00:00|6932.8|6926.8|6913.7|6895.7|6936.8|6930.8|6913.2|6895.2|27104
1676970000000|2023-02-21 09:00:00|6913.5|6895.5|6929.8|6923.8|6933.8|6927.8|6910.7|6892.7|3505
1676973600000|2023-02-21 10:00:00|6928.8|6922.8|6909.8|6903.8|6929.8|6923.8|6908.8|6902.8|2796
1676977200000|2023-02-21 11:00:00|6910.3|6904.3|6910.3|6904.3|6914.3|6908.3|6903.3|6897.3|805
1676980800000|2023-02-21 12:00:00|6910.8|6904.8|6902.8|6896.8|6911.3|6905.3|6899.3|6893.3|897
1676984400000|2023-02-21 13:00:00|6902.3|6896.3|6906.8|6900.8|6910.8|6904.8|6895.8|6889.8|1796
1676988000000|2023-02-21 14:00:00|6906.3|6900.3|6902.8|6896.8|6942.8|6936.8|6879.3|6873.3|6584
1676991600000|2023-02-21 15:00:00|6902.3|6896.3|6909.8|6903.8|6941.8|6935.8|6896.8|6890.8|4976
1676995200000|2023-02-21 16:00:00|6910.3|6904.3|6893.8|6887.8|6916.3|6910.3|6888.3|6882.3|4390
1676998800000|2023-02-21 17:00:00|6892.8|6886.8|6893.8|6887.8|6896.8|6890.8|6877.8|6871.8|2017
1677002400000|2023-02-21 18:00:00|6892.8|6886.8|6881.3|6863.3|6893.8|6887.8|6872.8|6863.3|1310
1677006000000|2023-02-21 19:00:00|6881.4|6863.4|6872.4|6854.4|6881.6|6863.6|6867.6|6849.6|0
1677009600000|2023-02-21 20:00:00|6872.5|6854.5|6871.3|6853.3|6882.7|6864.7|6867.7|6849.7|0
1677013200000|2023-02-21 21:00:00|6871.8|6853.8|6873.7|6855.7|6876.9|6858.9|6871.8|6853.8|0
1677016800000|2023-02-21 22:00:00|6873.8|6855.8|6873.2|6855.2|6874.2|6856.2|6872.9|6854.9|0
1677020400000|2023-02-21 23:00:00|6873.3|6855.3|6876.6|6858.6|6877.5|6859.5|6871.6|6853.6|0
1677024000000|2023-02-22 00:00:00|6876.4|6858.4|6873.4|6855.4|6879.1|6861.1|6872.4|6854.4|0
1677027600000|2023-02-22 01:00:00|6873.1|6855.1|6853.8|6847.8|6909.8|6903.8|6830.8|6824.8|34075
1677031200000|2023-02-22 02:00:00|6854.8|6848.8|6901.9|6895.9|6925.9|6919.9|6822.9|6816.9|29726
1677034800000|2023-02-22 03:00:00|6900.9|6894.9|6879.9|6873.9|6915.9|6909.9|6865.9|6859.9|20244
1677038400000|2023-02-22 04:00:00|6888.2|6870.2|6880.7|6862.7|6888.5|6870.5|6879|6861|0
1677042000000|2023-02-22 05:00:00|6880.4|6862.4|6854.9|6848.9|6888.9|6882.9|6846.9|6840.9|15897
1677045600000|2023-02-22 06:00:00|6855.9|6849.9|6846.9|6840.9|6860.9|6854.9|6838.9|6832.9|14509
1677049200000|2023-02-22 07:00:00|6845.9|6839.9|6828.9|6822.9|6849.9|6843.9|6822.9|6816.9|21546
1677052800000|2023-02-22 08:00:00|6827.9|6821.9|6780.7|6762.7|6835.9|6829.9|6768.7|6750.7|61389
1677056400000|2023-02-22 09:00:00|6780.9|6762.9|6841.9|6835.9|6845.9|6839.9|6780|6762|8328
1677060000000|2023-02-22 10:00:00|6840.9|6834.9|6847.9|6841.9|6847.9|6841.9|6835.9|6829.9|2354
1677063600000|2023-02-22 11:00:00|6847.4|6841.4|6853.9|6847.9|6858.9|6852.9|6845.9|6839.9|1269
1677067200000|2023-02-22 12:00:00|6854.4|6848.4|6858.4|6852.4|6868.4|6862.4|6852.4|6846.4|2686
1677070800000|2023-02-22 13:00:00|6858.9|6852.9|6839.4|6833.4|6859.9|6853.9|6833.4|6827.4|4012
1677074400000|2023-02-22 14:00:00|6840.4|6834.4|6814.9|6808.9|6854.9|6848.9|6814.4|6808.4|6346
1677078000000|2023-02-22 15:00:00|6814.4|6808.4|6811.4|6805.4|6821.9|6815.9|6792.9|6786.9|3581
1677081600000|2023-02-22 16:00:00|6811.9|6805.9|6799.9|6793.9|6824.4|6818.4|6792.4|6786.4|3042
1677085200000|2023-02-22 17:00:00|6798.9|6792.9|6796.9|6790.9|6809.9|6803.9|6790.9|6784.9|1811
1677088800000|2023-02-22 18:00:00|6798.9|6792.9|6805.2|6787.2|6807.9|6801.9|6785.9|6779.9|1618
1677092400000|2023-02-22 19:00:00|6805.3|6787.3|6792.3|6774.3|6817.7|6799.7|6790.6|6772.6|0
1677096000000|2023-02-22 20:00:00|6792.1|6774.1|6813.4|6795.4|6815.1|6797.1|6789.7|6771.7|0
1677099600000|2023-02-22 21:00:00|6813.7|6795.7|6822.8|6804.8|6823.7|6805.7|6811.5|6793.5|0
1677103200000|2023-02-22 22:00:00|6822.7|6804.7|6824|6806|6824.1|6806.1|6819.1|6801.1|0
1677106800000|2023-02-22 23:00:00|6824.3|6806.3|6824.4|6806.4|6825|6807|6819.2|6801.2|0
1677110400000|2023-02-23 00:00:00|6824.7|6806.7|6817|6799|6827.6|6809.6|6815.9|6797.9|0
1677114000000|2023-02-23 01:00:00|6816.8|6798.8|6862.9|6856.9|6895.9|6889.9|6809.9|6797.5|42693
1677117600000|2023-02-23 02:00:00|6861.9|6855.9|6913.6|6907.6|6917.6|6911.6|6831.9|6825.9|47133
1677121200000|2023-02-23 03:00:00|6916.6|6910.6|6908.6|6902.6|6934.6|6928.6|6898.6|6892.6|33134
1677124800000|2023-02-23 04:00:00|6915.1|6897.1|6916.8|6898.8|6916.8|6898.8|6914.3|6896.3|0
1677128400000|2023-02-23 05:00:00|6911.6|6905.6|6857.6|6851.6|6920.6|6914.6|6841.6|6835.6|23388
1677132000000|2023-02-23 06:00:00|6858.6|6852.6|6862.6|6856.6|6868.6|6862.6|6845.6|6839.6|37038
1677135600000|2023-02-23 07:00:00|6860.6|6854.6|6862.6|6856.6|6874.6|6868.6|6852.6|6846.6|25331
1677139200000|2023-02-23 08:00:00|6861.6|6855.6|6866|6848|6872.5|6862.6|6851.6|6845.6|64224
1677142800000|2023-02-23 09:00:00|6866.5|6848.5|6843.6|6837.6|6870|6852.6|6839.6|6833.6|5205
1677146400000|2023-02-23 10:00:00|6844.6|6838.6|6847.6|6841.6|6853.6|6847.6|6840.6|6834.6|1447
1677150000000|2023-02-23 11:00:00|6847.1|6841.1|6882.6|6876.6|6885.1|6879.1|6846.1|6840.1|1643
1677153600000|2023-02-23 12:00:00|6883.6|6877.6|6874.6|6868.6|6891.1|6885.1|6874.6|6868.6|4559
1677157200000|2023-02-23 13:00:00|6875.1|6869.1|6879.1|6873.1|6893.1|6887.1|6865.6|6859.6|3918
1677160800000|2023-02-23 14:00:00|6878.6|6872.6|6857.6|6851.6|6902.1|6896.1|6832.1|6826.1|6120
1677164400000|2023-02-23 15:00:00|6858.6|6852.6|6808.6|6802.6|6866.6|6860.6|6801.6|6795.6|4431
1677168000000|2023-02-23 16:00:00|6808.1|6802.1|6750.6|6744.6|6813.1|6807.1|6746.6|6740.6|6299
1677171600000|2023-02-23 17:00:00|6751.6|6745.6|6766.6|6760.6|6766.6|6760.6|6740.6|6734.6|6021
1677175200000|2023-02-23 18:00:00|6765.6|6759.6|6769.9|6751.9|6771.6|6765.6|6750.6|6744.6|4882
1677178800000|2023-02-23 19:00:00|6770.1|6752.1|6781.6|6763.6|6788.9|6770.9|6762.8|6744.8|0
1677182400000|2023-02-23 20:00:00|6781.7|6763.7|6799.5|6781.5|6806.3|6788.3|6781.7|6763.7|0
1677186000000|2023-02-23 21:00:00|6799.3|6781.3|6795.6|6777.6|6800.7|6782.7|6794.6|6776.6|0
1677189600000|2023-02-23 22:00:00|6795.7|6777.7|6796.7|6778.7|6797.4|6779.4|6795.5|6777.5|0
1677193200000|2023-02-23 23:00:00|6796.4|6778.4|6792.2|6774.2|6796.5|6778.5|6791.6|6773.6|0
1677196800000|2023-02-24 00:00:00|6792|6774|6800.1|6782.1|6800.4|6782.4|6791.1|6773.1|0
1677200400000|2023-02-24 01:00:00|6800.2|6782.2|6767.6|6761.6|6818.6|6812.6|6749.6|6743.6|36173
1677204000000|2023-02-24 02:00:00|6765.6|6759.6|6719|6713|6768.6|6762.6|6713|6707|71012
1677207600000|2023-02-24 03:00:00|6718|6712|6747.3|6741.3|6763.3|6757.3|6716|6710|22316
1677211200000|2023-02-24 04:00:00|6753.6|6735.6|6749.9|6731.9|6754.2|6736.2|6749.3|6731.3|14
1677214800000|2023-02-24 05:00:00|6745.3|6739.3|6749.3|6743.3|6775.3|6769.3|6735.3|6729.3|30879
1677218400000|2023-02-24 06:00:00|6748.3|6742.3|6757.3|6751.3|6761.3|6755.3|6730.3|6724.3|27371
1677222000000|2023-02-24 07:00:00|6758.3|6752.3|6711.3|6705.3|6758.3|6752.3|6707.3|6701.3|31135
1677225600000|2023-02-24 08:00:00|6710.3|6704.3|6700.2|6682.2|6714.3|6708.3|6681.3|6675.3|38972
1677229200000|2023-02-24 09:00:00|6700.5|6682.5|6703.3|6697.3|6704.3|6698.3|6687.3|6681|5176
1677232800000|2023-02-24 10:00:00|6701.3|6695.3|6693.3|6687.3|6703.3|6697.3|6693.3|6687.3|2292
1677236400000|2023-02-24 11:00:00|6692.8|6686.8|6687.3|6681.3|6695.8|6689.8|6681.8|6675.8|2571
1677240000000|2023-02-24 12:00:00|6686.8|6680.8|6674.8|6668.8|6689.8|6683.8|6674.8|6668.8|1235
1677243600000|2023-02-24 13:00:00|6673.8|6667.8|6651.8|6645.8|6675.8|6669.8|6639.8|6633.8|2092
1677247200000|2023-02-24 14:00:00|6652.3|6646.3|6640.8|6634.8|6663.3|6657.3|6618.8|6612.8|3295
1677250800000|2023-02-24 15:00:00|6639.3|6633.3|6596.8|6590.8|6650.3|6644.3|6595.8|6589.8|3609
1677254400000|2023-02-24 16:00:00|6597.3|6591.3|6597.3|6591.3|6609.8|6603.8|6586.8|6580.8|3354
1677258000000|2023-02-24 17:00:00|6599.3|6593.3|6582.3|6576.3|6599.3|6593.3|6581.3|6575.3|1684
1677261600000|2023-02-24 18:00:00|6581.3|6575.3|6606.7|6588.7|6606.7|6596.3|6579.3|6573.3|1623
1677265200000|2023-02-24 19:00:00|6606.8|6588.8|6621.9|6603.9|6626.1|6608.1|6592.3|6574.3|0
1677268800000|2023-02-24 20:00:00|6622|6604|6621.9|6603.9|6627.4|6609.4|6603|6585|0
1677272400000|2023-02-24 21:00:00|6622.1|6604.1|6620.4|6602.4|6622.3|6604.3|6618.6|6600.6|0
1677452400000|2023-02-26 23:00:00|6623|6605|6627.9|6609.9|6629.3|6611.3|6620.9|6602.9|0
1677456000000|2023-02-27 00:00:00|6627.7|6609.7|6621.7|6603.7|6628.5|6610.5|6621.3|6603.3|0
1677459600000|2023-02-27 01:00:00|6622|6604|6711.4|6705.4|6738.4|6732.4|6616.3|6603.6|31129
1677463200000|2023-02-27 02:00:00|6710.4|6704.4|6724.4|6718.4|6733.4|6727.4|6686.4|6680.4|16514
1677466800000|2023-02-27 03:00:00|6725.4|6719.4|6658.4|6652.4|6745.4|6739.4|6651.4|6645.4|13773
1677470400000|2023-02-27 04:00:00|6666.7|6648.7|6670.4|6652.4|6671.4|6653.4|6666.4|6648.4|2
1677474000000|2023-02-27 05:00:00|6670.7|6652.7|6649.4|6643.4|6701.4|6695.4|6648.4|6642.4|13785
1677477600000|2023-02-27 06:00:00|6650.4|6644.4|6647.4|6641.4|6674.4|6668.4|6637.4|6631.4|11390
1677481200000|2023-02-27 07:00:00|6646.4|6640.4|6674.4|6668.4|6690.4|6684.4|6644.4|6638.4|15210
1677484800000|2023-02-27 08:00:00|6673.4|6667.4|6677|6659|6685.4|6679.4|6668.4|6658.1|9286
1677488400000|2023-02-27 09:00:00|6677.3|6659.3|6676.4|6670.4|6686.4|6680.4|6655.4|6649.4|1939
1677492000000|2023-02-27 10:00:00|6677.4|6671.4|6687.4|6681.4|6690.4|6684.4|6675.4|6669.4|1105
1677495600000|2023-02-27 11:00:00|6686.9|6680.9|6685.4|6679.4|6693.9|6687.9|6681.9|6675.9|963
1677499200000|2023-02-27 12:00:00|6685.9|6679.9|6679.9|6673.9|6689.4|6683.4|6679.4|6673.4|536
1677502800000|2023-02-27 13:00:00|6679.4|6673.4|6700.9|6694.9|6706.9|6700.9|6678.9|6672.9|1104
1677506400000|2023-02-27 14:00:00|6701.9|6695.9|6670.4|6664.4|6703.9|6697.9|6653.9|6647.9|6469
1677510000000|2023-02-27 15:00:00|6669.9|6663.9|6673.9|6667.9|6693.9|6687.9|6659.9|6653.9|5040
1677513600000|2023-02-27 16:00:00|6674.9|6668.9|6685.4|6679.4|6686.9|6680.9|6671.4|6665.4|2483
1677517200000|2023-02-27 17:00:00|6684.4|6678.4|6678.4|6672.4|6685.4|6679.4|6673.4|6667.4|784
1677520800000|2023-02-27 18:00:00|6679.4|6673.4|6689.5|6671.5|6689.5|6679.4|6673.4|6667.4|1391
1677524400000|2023-02-27 19:00:00|6689.6|6671.6|6685.1|6667.1|6697.8|6679.8|6681.8|6663.8|0
1677528000000|2023-02-27 20:00:00|6684.9|6666.9|6687.2|6669.2|6688.3|6670.3|6675.1|6657.1|0
1677531600000|2023-02-27 21:00:00|6687.4|6669.4|6691.1|6673.1|6691.6|6673.6|6687.4|6669.4|0
1677535200000|2023-02-27 22:00:00|6690.9|6672.9|6690.9|6672.9|6691.2|6673.2|6689.9|6671.9|0
1677538800000|2023-02-27 23:00:00|6690.8|6672.8|6692.6|6674.6|6694.6|6676.6|6689.5|6671.5|0
1677542400000|2023-02-28 00:00:00|6692.9|6674.9|6698.3|6680.3|6698.6|6680.6|6690.6|6672.6|0
1677546000000|2023-02-28 01:00:00|6698.5|6680.5|6708.8|6702.8|6747.8|6741.8|6684.4|6674.4|22615
1677549600000|2023-02-28 02:00:00|6709.8|6703.8|6701.8|6695.8|6728.8|6722.8|6673.8|6667.8|14705
1677553200000|2023-02-28 03:00:00|6700.8|6694.8|6673.9|6667.9|6709.8|6703.8|6669.8|6663.8|9557
1677556800000|2023-02-28 04:00:00|6677.9|6659.9|6676|6658|6678.4|6660.4|6675.3|6657.3|0
1677560400000|2023-02-28 05:00:00|6676.2|6658.2|6605.9|6599.9|6676.2|6662.9|6588.9|6582.9|20049
1677564000000|2023-02-28 06:00:00|6606.9|6600.9|6638.9|6632.9|6656.9|6650.9|6603.9|6597.9|16455
1677567600000|2023-02-28 07:00:00|6639.9|6633.9|6598.9|6592.9|6640.9|6634.9|6584.9|6578.9|22585
1677571200000|2023-02-28 08:00:00|6597.9|6591.9|6590|6572|6601.9|6595.9|6572.9|6563.4|16621
1677574800000|2023-02-28 09:00:00|6590.1|6572.1|6592.9|6586.9|6597.9|6591.9|6580.9|6571.7|1799
1677578400000|2023-02-28 10:00:00|6594.9|6588.9|6601.9|6595.9|6604.9|6598.9|6594.9|6588.9|1242
1677582000000|2023-02-28 11:00:00|6602.4|6596.4|6599.4|6593.4|6605.4|6599.4|6597.4|6591.4|1329
1677585600000|2023-02-28 12:00:00|6600.4|6594.4|6601.9|6595.9|6602.4|6596.4|6596.4|6590.4|655
1677589200000|2023-02-28 13:00:00|6601.4|6595.4|6603.4|6597.4|6605.4|6599.4|6595.4|6589.4|855
1677592800000|2023-02-28 14:00:00|6603.9|6597.9|6630.4|6624.4|6639.4|6633.4|6583.4|6577.4|3924
1677596400000|2023-02-28 15:00:00|6631.4|6625.4|6627.4|6621.4|6647.4|6641.4|6617.4|6611.4|1851
1677600000000|2023-02-28 16:00:00|6627.9|6621.9|6613.9|6607.9|6639.4|6633.4|6613.4|6607.4|1927
1677603600000|2023-02-28 17:00:00|6614.9|6608.9|6614.9|6608.9|6622.9|6616.9|6609.9|6603.9|1837
1677607200000|2023-02-28 18:00:00|6615.9|6609.9|6622|6604|6622|6612.9|6610.9|6603.8|1345
1677610800000|2023-02-28 19:00:00|6621.9|6603.9|6615.5|6597.5|6626.2|6608.2|6611.5|6593.5|0
1677614400000|2023-02-28 20:00:00|6615.4|6597.4|6583.3|6565.3|6615.4|6597.4|6580.5|6562.5|0
1677618000000|2023-02-28 21:00:00|6582.9|6564.9|6579.8|6561.8|6584.5|6566.5|6575.1|6557.1|0
1677621600000|2023-02-28 22:00:00|6579.9|6561.9|6579.5|6561.5|6580.2|6562.2|6579.5|6561.5|0
1677625200000|2023-02-28 23:00:00|6579.3|6561.3|6573.5|6555.5|6589.8|6571.8|6571.6|6553.6|0
1677628800000|2023-03-01 00:00:00|6574|6556|6570.2|6552.2|6574|6556|6569.2|6551.2|0
1677632400000|2023-03-01 01:00:00|6570|6552|6746.4|6740.4|6746.4|6740.4|6567.7|6549.7|22548
1677636000000|2023-03-01 02:00:00|6747.4|6741.4|6818.4|6812.4|6820.4|6814.4|6733.4|6727.4|26935
1677639600000|2023-03-01 03:00:00|6819.4|6813.4|6841.4|6835.4|6848.4|6842.4|6805.4|6799.4|15685
1677643200000|2023-03-01 04:00:00|6845.8|6827.8|6848.7|6830.7|6849.5|6831.5|6844.9|6826.9|0
1677646800000|2023-03-01 05:00:00|6849.6|6831.6|6847.4|6841.4|6862.4|6856.4|6817.4|6811.4|19072
1677650400000|2023-03-01 06:00:00|6849.4|6843.4|6897.4|6891.4|6899.4|6893.4|6848.4|6842.4|16823
1677654000000|2023-03-01 07:00:00|6898.4|6892.4|6920.4|6914.4|6940.4|6934.4|6876.4|6870.4|25381
1677657600000|2023-03-01 08:00:00|6919.4|6913.4|6922|6904|6928.4|6922.4|6905.4|6892.6|16841
1677661200000|2023-03-01 09:00:00|6921.7|6903.7|6905.4|6899.4|6927|6912.4|6896.4|6890.4|3193
1677664800000|2023-03-01 10:00:00|6904.4|6898.4|6911.4|6905.4|6912.4|6906.4|6900.4|6894.4|1665
1677668400000|2023-03-01 11:00:00|6911.9|6905.9|6913.9|6907.9|6916.9|6910.9|6909.4|6903.4|1333
1677672000000|2023-03-01 12:00:00|6913.4|6907.4|6906.4|6900.4|6913.4|6907.4|6903.9|6897.9|914
1677675600000|2023-03-01 13:00:00|6906.9|6900.9|6896.9|6890.9|6908.9|6902.9|6889.4|6883.4|2307
1677679200000|2023-03-01 14:00:00|6895.9|6889.9|6886.4|6880.4|6909.4|6903.4|6874.9|6868.9|6861
1677682800000|2023-03-01 15:00:00|6886.9|6880.9|6870.4|6864.4|6894.9|6888.9|6851.9|6845.9|7410
1677686400000|2023-03-01 16:00:00|6869.9|6863.9|6855.4|6849.4|6870.4|6864.4|6841.9|6835.9|5535
1677690000000|2023-03-01 17:00:00|6856.4|6850.4|6845.4|6839.4|6864.4|6858.4|6844.4|6838.4|2190
1677693600000|2023-03-01 18:00:00|6844.4|6838.4|6855|6837|6855|6844.4|6837.4|6831.4|3066
1677697200000|2023-03-01 19:00:00|6854.9|6836.9|6864.3|6846.3|6866.6|6848.6|6852.4|6834.4|0
1677700800000|2023-03-01 20:00:00|6864.2|6846.2|6870.9|6852.9|6874.1|6856.1|6861.9|6843.9|0
1677704400000|2023-03-01 21:00:00|6871|6853|6877|6859|6878.7|6860.7|6867.9|6849.9|0
1677708000000|2023-03-01 22:00:00|6876.9|6858.9|6881.1|6863.1|6885.1|6867.1|6876.9|6858.9|0
1677711600000|2023-03-01 23:00:00|6881.3|6863.3|6881.6|6863.6|6882.2|6864.2|6879.5|6861.5|0
1677715200000|2023-03-02 00:00:00|6881.4|6863.4|6876.3|6858.3|6888.1|6870.1|6876|6858|0
1677718800000|2023-03-02 01:00:00|6876.4|6858.4|6842.6|6836.6|6876.6|6858.6|6807.6|6801.6|28646
1677722400000|2023-03-02 02:00:00|6844.6|6838.6|6875.6|6869.6|6898.6|6892.6|6838.6|6832.6|15649
1677726000000|2023-03-02 03:00:00|6877.6|6871.6|6897.5|6891.5|6902.5|6896.5|6855.5|6849.5|11491
1677729600000|2023-03-02 04:00:00|6905.5|6887.5|6906.1|6888.1|6908.1|6890.1|6903.8|6885.8|0
1677733200000|2023-03-02 05:00:00|6897.5|6891.5|6860.5|6854.5|6900.5|6894.5|6851.5|6845.5|10677
1677736800000|2023-03-02 06:00:00|6861.5|6855.5|6866.5|6860.5|6873.5|6867.5|6852.5|6846.5|13207
1677740400000|2023-03-02 07:00:00|6867.5|6861.5|6866.5|6860.5|6880.5|6874.5|6860.5|6854.5|16630
1677744000000|2023-03-02 08:00:00|6865.5|6859.5|6877|6859|6878.9|6860.9|6851.5|6844.6|12495
1677747600000|2023-03-02 09:00:00|6876.7|6858.7|6878.5|6872.5|6880.1|6872.5|6858.5|6852.5|1159
1677751200000|2023-03-02 10:00:00|6877.5|6871.5|6873.5|6867.5|6879.5|6873.5|6862.5|6856.5|1025
1677754800000|2023-03-02 11:00:00|6874|6868|6874.5|6868.5|6881.5|6875.5|6866|6860|594
1677758400000|2023-03-02 12:00:00|6875|6869|6875|6869|6878|6872|6871|6865|649
1677762000000|2023-03-02 13:00:00|6875.5|6869.5|6850|6844|6878|6872|6847|6841|1161
1677765600000|2023-03-02 14:00:00|6850.5|6844.5|6917.5|6911.5|6918|6912|6844|6838|5889
1677769200000|2023-03-02 15:00:00|6916.5|6910.5|6925.5|6919.5|6954|6948|6916|6910|6273
1677772800000|2023-03-02 16:00:00|6926|6920|6930.5|6924.5|6935|6929|6919.5|6913.5|2849
1677776400000|2023-03-02 17:00:00|6931.5|6925.5|6936.5|6930.5|6938.5|6932.5|6925.5|6919.5|1614
1677780000000|2023-03-02 18:00:00|6935.5|6929.5|6959|6941|6959|6946.5|6934.5|6928.5|1883
1677783600000|2023-03-02 19:00:00|6959.2|6941.2|6978.1|6960.1|6980.8|6962.8|6959.2|6941.2|0
1677787200000|2023-03-02 20:00:00|6978.2|6960.2|6984.6|6966.6|6994.1|6976.1|6975|6957|0
1677790800000|2023-03-02 21:00:00|6984.8|6966.8|6982.4|6964.4|6986.8|6968.8|6981.4|6963.4|0
1677794400000|2023-03-02 22:00:00|6982.5|6964.5|6982.2|6964.2|6982.8|6964.8|6981.2|6963.2|0
1677798000000|2023-03-02 23:00:00|6982.3|6964.3|6976.4|6958.4|6982.3|6964.3|6974.5|6956.5|0
1677801600000|2023-03-03 00:00:00|6976.2|6958.2|6984.7|6966.7|6986.9|6968.9|6973.6|6955.6|0
1677805200000|2023-03-03 01:00:00|6984.9|6966.9|6941|6935|6997.5|6991.5|6919|6913|21104
1677808800000|2023-03-03 02:00:00|6942|6936|6913|6907|6948|6942|6894|6888|13037
1677812400000|2023-03-03 03:00:00|6914|6908|6926|6920|6942|6936|6907|6901|7406
1677816000000|2023-03-03 04:00:00|6932|6914|6932.9|6914.9|6933.8|6915.8|6931.1|6913.1|0
1677819600000|2023-03-03 05:00:00|6933.3|6915.3|6956|6950|6966|6960|6924|6915.3|10084
1677823200000|2023-03-03 06:00:00|6957|6951|6972|6966|6998|6992|6957|6951|11040
1677826800000|2023-03-03 07:00:00|6974|6968|6948|6942|6974|6968|6945|6939|15150
1677830400000|2023-03-03 08:00:00|6947|6941|6953.1|6935.1|6954.8|6948|6937|6928.6|10309
1677834000000|2023-03-03 09:00:00|6952.9|6934.9|6946|6940|6958|6952|6940|6934|1418
1677837600000|2023-03-03 10:00:00|6945|6939|6943|6937|6949|6943|6937|6931|1504
1677841200000|2023-03-03 11:00:00|6942.5|6936.5|6951.5|6945.5|6951.5|6945.5|6942|6936|512
1677844800000|2023-03-03 12:00:00|6952|6946|6950.5|6944.5|6956.5|6950.5|6947.5|6941.5|584
1677848400000|2023-03-03 13:00:00|6950|6944|6957|6951|6961.5|6955.5|6948.5|6942.5|516
1677852000000|2023-03-03 14:00:00|6957.5|6951.5|6969.5|6963.5|6975.5|6969.5|6942.5|6936.5|4235
1677855600000|2023-03-03 15:00:00|6969|6963|6951.5|6945.5|6974.5|6968.5|6949.5|6943.5|2753
1677859200000|2023-03-03 16:00:00|6951|6945|6969|6963|6970.5|6964.5|6947.5|6941.5|3014
1677862800000|2023-03-03 17:00:00|6968|6962|6960|6954|6971|6965|6955|6949|1344
1677866400000|2023-03-03 18:00:00|6959|6953|6973.6|6955.6|6973.6|6967|6957|6951|1424
1677870000000|2023-03-03 19:00:00|6973.7|6955.7|6983.2|6965.2|6983.6|6965.6|6973.6|6955.6|0
1677873600000|2023-03-03 20:00:00|6983.3|6965.3|6978.3|6960.3|6990.7|6972.7|6974.2|6956.2|0
1677877200000|2023-03-03 21:00:00|6977.8|6959.8|6984|6966|6984.6|6966.6|6974.9|6956.9|0
1677880800000|2023-03-03 22:00:00|6983.9|6965.9|6983.9|6965.9|6983.9|6965.9|6983.9|6965.9|0
1678057200000|2023-03-05 23:00:00|6971.1|6953.1|6939.8|6921.8|6971.4|6953.4|6937.4|6919.4|0
1678060800000|2023-03-06 00:00:00|6940|6922|6941.6|6923.6|6942.7|6924.7|6938.2|6920.2|0
1678064400000|2023-03-06 01:00:00|6941.4|6923.4|6892.2|6886.2|6968|6962|6843|6837|25669
1678068000000|2023-03-06 02:00:00|6893.2|6887.2|6925.2|6919.2|6955.2|6949.2|6859.2|6853.2|17346
1678071600000|2023-03-06 03:00:00|6926.2|6920.2|6919.2|6913.2|6938.2|6932.2|6904.2|6898.2|6547
1678075200000|2023-03-06 04:00:00|6924.3|6906.3|6918.9|6900.9|6925.2|6907.2|6918.4|6900.4|0
1678078800000|2023-03-06 05:00:00|6918.7|6900.7|6963.2|6957.2|6963.2|6957.2|6909.2|6900.7|9475
1678082400000|2023-03-06 06:00:00|6962.2|6956.2|6962.2|6956.2|6981.2|6975.2|6952.2|6946.2|9474
1678086000000|2023-03-06 07:00:00|6961.2|6955.2|6941.2|6935.2|6963.2|6957.2|6939.2|6933.2|9688
1678089600000|2023-03-06 08:00:00|6942.2|6936.2|6944.7|6926.7|6948.5|6936.2|6925.2|6919.2|9236
1678093200000|2023-03-06 09:00:00|6944.4|6926.4|6924.2|6918.2|6945.4|6930.2|6919.2|6913.2|734
1678096800000|2023-03-06 10:00:00|6925.2|6919.2|6936.2|6930.2|6936.2|6930.2|6922.2|6916.2|562
1678100400000|2023-03-06 11:00:00|6935.7|6929.7|6935.7|6929.7|6938.7|6932.7|6932.2|6926.2|864
1678104000000|2023-03-06 12:00:00|6936.7|6930.7|6942.2|6936.2|6945.2|6939.2|6934.7|6928.7|541
1678107600000|2023-03-06 13:00:00|6941.7|6935.7|6946.2|6940.2|6950.7|6944.7|6941.2|6935.2|621
1678111200000|2023-03-06 14:00:00|6945.7|6939.7|6953.7|6947.7|6954.2|6948.2|6916.7|6910.7|3356
1678114800000|2023-03-06 15:00:00|6953.2|6947.2|6962.7|6956.7|6986.2|6980.2|6947.2|6941.2|3823
1678118400000|2023-03-06 16:00:00|6963.2|6957.2|6971.2|6965.2|6972.7|6966.7|6957.7|6951.7|1667
1678122000000|2023-03-06 17:00:00|6972.2|6966.2|6966.2|6960.2|6976.2|6970.2|6963.2|6957.2|683
1678125600000|2023-03-06 18:00:00|6965.2|6959.2|6948.6|6930.6|6965.2|6959.2|6938.2|6930.5|1545
1678129200000|2023-03-06 19:00:00|6948.5|6930.5|6942.1|6924.1|6950.5|6932.5|6941.1|6923.1|0
1678132800000|2023-03-06 20:00:00|6942.2|6924.2|6932.7|6914.7|6944.6|6926.6|6930.7|6912.7|0
1678136400000|2023-03-06 21:00:00|6932.4|6914.4|6935|6917|6936.1|6918.1|6932.4|6914.4|0
1678140000000|2023-03-06 22:00:00|6934.9|6916.9|6933.6|6915.6|6935.1|6917.1|6933.6|6915.6|0
1678143600000|2023-03-06 23:00:00|6934|6916|6935.8|6917.8|6936.9|6918.9|6931.6|6913.6|0
1678147200000|2023-03-07 00:00:00|6935.5|6917.5|6936.3|6918.3|6938.6|6920.6|6934.4|6916.4|0
1678150800000|2023-03-07 01:00:00|6936.1|6918.1|6944.2|6938.2|6971.2|6965.2|6907.2|6901.2|16929
1678154400000|2023-03-07 02:00:00|6947.2|6941.2|7003.8|6997.8|7111.8|7105.8|6938.2|6932.2|43067
1678158000000|2023-03-07 03:00:00|7001.8|6995.8|7031.8|7025.8|7037.8|7031.8|6973.8|6967.8|12997
1678161600000|2023-03-07 04:00:00|7042.5|7024.5|7042.2|7024.2|7044.2|7026.2|7037.6|7019.6|0
1678165200000|2023-03-07 05:00:00|7042.6|7024.6|6924.8|6918.8|7042.9|7034.8|6912.8|6906.8|13784
1678168800000|2023-03-07 06:00:00|6923.8|6917.8|6889.8|6883.8|6935.8|6929.8|6848.8|6842.8|25448
1678172400000|2023-03-07 07:00:00|6888.8|6882.8|6907.8|6901.8|6918.8|6912.8|6880.8|6874.8|14526
1678176000000|2023-03-07 08:00:00|6907.5|6901.5|6928|6910|6931|6918.5|6902.5|6896.5|9792
1678179600000|2023-03-07 09:00:00|6927.8|6909.8|6916.5|6910.5|6934|6918.5|6913.5|6907.5|866
1678183200000|2023-03-07 10:00:00|6917.5|6911.5|6913.5|6907.5|6917.5|6911.5|6907.5|6901.5|545
1678186800000|2023-03-07 11:00:00|6913|6907|6905.5|6899.5|6917|6911|6901.5|6895.5|736
1678190400000|2023-03-07 12:00:00|6905|6899|6911.5|6905.5|6912.5|6906.5|6903|6897|245
1678194000000|2023-03-07 13:00:00|6912|6906|6909|6903|6917|6911|6903|6897|892
1678197600000|2023-03-07 14:00:00|6909.5|6903.5|6856.5|6850.5|6911|6905|6842|6836|5099
1678201200000|2023-03-07 15:00:00|6857|6851|6836|6830|6857|6851|6814|6808|5916
1678204800000|2023-03-07 16:00:00|6836.5|6830.5|6837.5|6831.5|6855|6849|6832|6826|2569
1678208400000|2023-03-07 17:00:00|6836.5|6830.5|6842.5|6836.5|6858.5|6852.5|6833.5|6827.5|1345
1678212000000|2023-03-07 18:00:00|6841.5|6835.5|6822.5|6804.5|6845.5|6839.5|6816.5|6804.5|1537
1678215600000|2023-03-07 19:00:00|6822.6|6804.6|6815|6797|6834.4|6816.4|6813|6795|0
1678219200000|2023-03-07 20:00:00|6814.9|6796.9|6822.4|6804.4|6830|6812|6814.9|6796.9|0
1678222800000|2023-03-07 21:00:00|6822.6|6804.6|6819.9|6801.9|6825.4|6807.4|6817.9|6799.9|0
1678226400000|2023-03-07 22:00:00|6819.8|6801.8|6819.5|6801.5|6820.6|6802.6|6819|6801|0
1678230000000|2023-03-07 23:00:00|6819.8|6801.8|6821.3|6803.3|6823|6805|6819.2|6801.2|0
1678233600000|2023-03-08 00:00:00|6821.4|6803.4|6823.4|6805.4|6825.8|6807.8|6818.7|6800.7|0
1678237200000|2023-03-08 01:00:00|6823.3|6805.3|6730.8|6724.8|6824.2|6813.5|6722.8|6716.8|26660
1678240800000|2023-03-08 02:00:00|6729.8|6723.8|6722.8|6716.8|6765.8|6759.8|6716.8|6710.8|15845
1678244400000|2023-03-08 03:00:00|6721.8|6715.8|6713.8|6707.8|6735.8|6729.8|6700.8|6694.8|12777
1678248000000|2023-03-08 04:00:00|6717.4|6699.4|6721.1|6703.1|6724|6706|6717.4|6699.4|2
1678251600000|2023-03-08 05:00:00|6720.7|6702.7|6699.8|6693.8|6735.8|6729.8|6698.8|6692.8|10929
1678255200000|2023-03-08 06:00:00|6700.8|6694.8|6742.8|6736.8|6747.8|6741.8|6699.8|6693.8|11411
1678258800000|2023-03-08 07:00:00|6741.8|6735.8|6720.8|6714.8|6754.8|6748.8|6718.8|6712.8|12901
1678262400000|2023-03-08 08:00:00|6719.8|6713.8|6722.9|6704.9|6728.8|6722.8|6712.8|6704.1|16988
1678266000000|2023-03-08 09:00:00|6723|6705|6726.8|6720.8|6729.8|6723.8|6709.8|6698.9|1230
1678269600000|2023-03-08 10:00:00|6727.8|6721.8|6734.8|6728.8|6736.8|6730.8|6722.8|6716.8|1446
1678273200000|2023-03-08 11:00:00|6733.8|6727.8|6733.3|6727.3|6737.3|6731.3|6732.8|6726.8|391
1678276800000|2023-03-08 12:00:00|6733.8|6727.8|6729.3|6723.3|6735.3|6729.3|6722.8|6716.8|645
1678280400000|2023-03-08 13:00:00|6728.8|6722.8|6728.8|6722.8|6735.3|6729.3|6720.8|6714.8|839
1678284000000|2023-03-08 14:00:00|6728.3|6722.3|6731.3|6725.3|6738.3|6732.3|6708.3|6702.3|3435
1678287600000|2023-03-08 15:00:00|6732.3|6726.3|6741.8|6735.8|6752.3|6746.3|6709.3|6703.3|4411
1678291200000|2023-03-08 16:00:00|6742.3|6736.3|6736.8|6730.8|6749.3|6743.3|6728.8|6722.8|1732
1678294800000|2023-03-08 17:00:00|6737.8|6731.8|6728.8|6722.8|6739.8|6733.8|6724.8|6718.8|895
1678298400000|2023-03-08 18:00:00|6729.8|6723.8|6722.7|6704.7|6730.8|6724.8|6712.8|6704.6|1622
1678302000000|2023-03-08 19:00:00|6722.6|6704.6|6726.8|6708.8|6729.9|6711.9|6720.9|6702.9|0
1678305600000|2023-03-08 20:00:00|6726.9|6708.9|6742.6|6724.6|6743.5|6725.5|6724.1|6706.1|0
1678309200000|2023-03-08 21:00:00|6742.7|6724.7|6746.6|6728.6|6746.9|6728.9|6741.3|6723.3|0
1678312800000|2023-03-08 22:00:00|6746.4|6728.4|6747.2|6729.2|6747.9|6729.9|6746.3|6728.3|0
1678316400000|2023-03-08 23:00:00|6746.4|6728.4|6744.4|6726.4|6746.9|6728.9|6743.8|6725.8|0
1678320000000|2023-03-09 00:00:00|6744.1|6726.1|6741.8|6723.8|6744.9|6726.9|6733.8|6715.8|0
1678323600000|2023-03-09 01:00:00|6742.1|6724.1|6736.4|6730.4|6743.8|6734.4|6686.4|6680.4|18123
1678327200000|2023-03-09 02:00:00|6737.4|6731.4|6709.4|6703.4|6754.4|6748.4|6692.4|6686.4|12215
1678330800000|2023-03-09 03:00:00|6708.4|6702.4|6726.4|6720.4|6737.4|6731.4|6688.4|6682.4|7409
1678334400000|2023-03-09 04:00:00|6727.8|6709.8|6729|6711|6729.1|6711.1|6726.7|6708.7|0
1678338000000|2023-03-09 05:00:00|6725.4|6719.4|6736.4|6730.4|6747.4|6741.4|6711.4|6705.4|7111
1678341600000|2023-03-09 06:00:00|6737.4|6731.4|6701.4|6695.4|6748.4|6742.4|6696.4|6690.4|9373
1678345200000|2023-03-09 07:00:00|6700.4|6694.4|6652.4|6646.4|6701.4|6695.4|6646.4|6640.4|16115
1678348800000|2023-03-09 08:00:00|6654.4|6648.4|6651.2|6633.2|6655.4|6649.4|6631.4|6625.4|10941
1678352400000|2023-03-09 09:00:00|6650.9|6632.9|6629.4|6623.4|6650.9|6640.4|6627.4|6621.4|1697
1678356000000|2023-03-09 10:00:00|6628.4|6622.4|6636.4|6630.4|6644.4|6638.4|6627.4|6621.4|2223
1678359600000|2023-03-09 11:00:00|6636.9|6630.9|6642.4|6636.4|6646.9|6640.9|6633.9|6627.9|1346
1678363200000|2023-03-09 12:00:00|6641.9|6635.9|6619.4|6613.4|6643.9|6637.9|6614.9|6608.9|927
1678366800000|2023-03-09 13:00:00|6618.9|6612.9|6633.4|6627.4|6639.9|6633.9|6615.4|6609.4|1037
1678370400000|2023-03-09 14:00:00|6633.9|6627.9|6610.9|6604.9|6641.9|6635.9|6592.9|6586.9|6849
1678374000000|2023-03-09 15:00:00|6611.9|6605.9|6580.9|6574.9|6620.9|6614.9|6579.9|6573.9|4716
1678377600000|2023-03-09 16:00:00|6580.4|6574.4|6555.4|6549.4|6581.9|6575.9|6554.9|6548.9|6284
1678381200000|2023-03-09 17:00:00|6556.4|6550.4|6551.4|6545.4|6567.4|6561.4|6549.4|6543.4|1916
1678384800000|2023-03-09 18:00:00|6550.4|6544.4|6539.3|6521.3|6555.4|6549.4|6531.4|6521.3|1683
1678388400000|2023-03-09 19:00:00|6539.2|6521.2|6535.3|6517.3|6549.2|6531.2|6527.6|6509.6|1
1678392000000|2023-03-09 20:00:00|6535.4|6517.4|6516.8|6498.8|6537.8|6519.8|6499.7|6481.7|0
1678395600000|2023-03-09 21:00:00|6517.3|6499.3|6516.3|6498.3|6521.3|6503.3|6510|6492|0
1678399200000|2023-03-09 22:00:00|6516.2|6498.2|6515.4|6497.4|6516.5|6498.5|6513.7|6495.7|0
1678402800000|2023-03-09 23:00:00|6514.2|6496.2|6507|6489|6514.2|6496.2|6490.1|6472.1|0
1678406400000|2023-03-10 00:00:00|6506.9|6488.9|6506.4|6488.4|6509.4|6491.4|6499.3|6481.3|0
1678410000000|2023-03-10 01:00:00|6506.2|6488.2|6489.1|6483.1|6555.1|6549.1|6472.1|6466.1|31876
1678413600000|2023-03-10 02:00:00|6488.1|6482.1|6526.1|6520.1|6528.1|6522.1|6471.1|6465.1|21917
1678417200000|2023-03-10 03:00:00|6525.1|6519.1|6487.1|6481.1|6536.1|6530.1|6479.1|6473.1|13320
1678420800000|2023-03-10 04:00:00|6492.6|6474.6|6491.5|6473.5|6493.4|6475.4|6485.6|6467.6|0
1678424400000|2023-03-10 05:00:00|6491.8|6473.8|6502.1|6496.1|6517.1|6511.1|6472.1|6466.1|17504
1678428000000|2023-03-10 06:00:00|6503.1|6497.1|6453.1|6447.1|6507.1|6501.1|6450.1|6444.1|14997
1678431600000|2023-03-10 07:00:00|6452.1|6446.1|6442.1|6436.1|6463.1|6457.1|6426.1|6420.1|20773
1678435200000|2023-03-10 08:00:00|6441.1|6435.1|6456.7|6438.7|6461.9|6447.1|6426.1|6420.1|24124
1678438800000|2023-03-10 09:00:00|6456.5|6438.5|6469.1|6463.1|6476.1|6470.1|6440.1|6422.1|3169
1678442400000|2023-03-10 10:00:00|6470.1|6464.1|6470.1|6464.1|6477.1|6471.1|6468.1|6462.1|798
1678446000000|2023-03-10 11:00:00|6470.6|6464.6|6469.6|6463.6|6476.6|6470.6|6466.6|6460.6|790
1678449600000|2023-03-10 12:00:00|6469.1|6463.1|6462.1|6456.1|6475.6|6469.6|6461.6|6455.6|1229
1678453200000|2023-03-10 13:00:00|6461.6|6455.6|6467.1|6461.1|6477.6|6471.6|6445.6|6439.6|3300
1678456800000|2023-03-10 14:00:00|6467.6|6461.6|6477.1|6471.1|6490.6|6484.6|6443.6|6437.6|7980
1678460400000|2023-03-10 15:00:00|6477.6|6471.6|6513.6|6507.6|6524.1|6518.1|6476.6|6470.6|6654
1678464000000|2023-03-10 16:00:00|6512.6|6506.6|6492.1|6486.1|6524.1|6518.1|6490.1|6484.1|5016
1678467600000|2023-03-10 17:00:00|6491.1|6485.1|6493.1|6487.1|6509.1|6503.1|6490.1|6484.1|1915
1678471200000|2023-03-10 18:00:00|6494.1|6488.1|6470.8|6452.8|6498.1|6492.1|6461.1|6452.6|3667
1678474800000|2023-03-10 19:00:00|6470.7|6452.7|6501.9|6483.9|6508.3|6490.3|6470.6|6452.6|0
1678478400000|2023-03-10 20:00:00|6501.8|6483.8|6487.5|6469.5|6505.7|6487.7|6480.2|6462.2|0
1678482000000|2023-03-10 21:00:00|6487.2|6469.2|6507.3|6489.3|6508.1|6490.1|6483.8|6465.8|0
1678485600000|2023-03-10 22:00:00|6506.4|6488.4|6506.4|6488.4|6506.4|6488.4|6506.4|6488.4|0
1678658400000|2023-03-12 22:00:00|6497.5|6479.5|6518.4|6500.4|6561.3|6543.3|6484.8|6466.8|0
1678662000000|2023-03-12 23:00:00|6518.3|6500.3|6536.2|6518.2|6546.8|6528.8|6514.6|6496.6|0
1678665600000|2023-03-13 00:00:00|6535.8|6517.8|6516.7|6498.7|6545.1|6527.1|6507.6|6489.6|0
1678669200000|2023-03-13 01:00:00|6516.9|6498.9|6511.1|6505.1|6578.1|6572.1|6474.1|6468.1|29002
1678672800000|2023-03-13 02:00:00|6513.1|6507.1|6595.1|6589.1|6615.1|6609.1|6506.1|6500.1|23626
1678676400000|2023-03-13 03:00:00|6596.1|6590.1|6632.3|6626.3|6649.1|6643.1|6588.1|6582.1|17736
1678680000000|2023-03-13 04:00:00|6638.8|6620.8|6635.8|6617.8|6642.1|6624.1|6635.3|6617.3|0
1678683600000|2023-03-13 05:00:00|6637.5|6619.5|6605.3|6599.3|6637.6|6628.3|6577.3|6571.3|18422
1678687200000|2023-03-13 06:00:00|6603.3|6597.3|6589.3|6583.3|6619.3|6613.3|6577.3|6571.3|9661
1678690800000|2023-03-13 07:00:00|6590.3|6584.3|6583.3|6577.3|6601.3|6595.3|6546.3|6540.3|18047
1678694400000|2023-03-13 08:00:00|6584.3|6578.3|6549.2|6531.2|6594.3|6588.3|6547.6|6529.6|15483
1678698000000|2023-03-13 09:00:00|6549.1|6531.1|6516.3|6510.3|6564.3|6558.3|6509.3|6503.3|4079
1678701600000|2023-03-13 10:00:00|6517.3|6511.3|6514.3|6508.3|6528.3|6522.3|6504.3|6498.3|2072
1678705200000|2023-03-13 11:00:00|6513.8|6507.8|6508.3|6502.3|6521.8|6515.8|6503.3|6497.3|1520
1678708800000|2023-03-13 12:00:00|6507.8|6501.8|6491.8|6485.8|6532.8|6526.8|6467.8|6461.8|3556
1678712400000|2023-03-13 13:00:00|6491.3|6485.3|6527.8|6521.8|6540.8|6534.8|6481.8|6475.8|5626
1678716000000|2023-03-13 14:00:00|6526.8|6520.8|6543.8|6537.8|6556.8|6550.8|6505.8|6499.8|5719
1678719600000|2023-03-13 15:00:00|6544.8|6538.8|6550.3|6544.3|6564.8|6558.8|6535.3|6529.3|3667
1678723200000|2023-03-13 16:00:00|6550.8|6544.8|6525.3|6519.3|6559.8|6553.8|6520.8|6514.8|3238
1678726800000|2023-03-13 17:00:00|6526.3|6520.3|6548.3|6542.3|6550.3|6544.3|6519.3|6513.3|1638
1678730400000|2023-03-13 18:00:00|6549.3|6543.3|6563.6|6545.6|6569.3|6563.3|6547.3|6541.3|2127
1678734000000|2023-03-13 19:00:00|6563.5|6545.5|6530.4|6512.4|6565.6|6547.6|6526.2|6508.2|0
1678737600000|2023-03-13 20:00:00|6529.8|6511.8|6536.6|6518.6|6539.3|6521.3|6529.5|6511.5|0
1678741200000|2023-03-13 21:00:00|6536.7|6518.7|6536.3|6518.3|6537.3|6519.3|6535.4|6517.4|0
1678744800000|2023-03-13 22:00:00|6538.8|6520.8|6543.8|6525.8|6544.2|6526.2|6532.4|6514.4|0
1678748400000|2023-03-13 23:00:00|6544|6526|6533.6|6515.6|6544.3|6526.3|6533.5|6515.5|0
1678752000000|2023-03-14 00:00:00|6534.4|6516.4|6540.1|6522.1|6546|6528|6531|6513|0
1678755600000|2023-03-14 01:00:00|6539.7|6521.7|6548.3|6542.3|6605.3|6599.3|6526.3|6520.3|28818
1678759200000|2023-03-14 02:00:00|6549.3|6543.3|6472.6|6466.6|6573.6|6567.6|6470.6|6464.6|20676
1678762800000|2023-03-14 03:00:00|6473.6|6467.6|6479.6|6473.6|6500.6|6494.6|6428.6|6422.6|17397
1678766400000|2023-03-14 04:00:00|6485.4|6467.4|6484.3|6466.3|6488.6|6470.6|6483.1|6465.1|1
1678770000000|2023-03-14 05:00:00|6484.8|6466.8|6478.6|6472.6|6514.6|6508.6|6453.6|6447.6|16149
1678773600000|2023-03-14 06:00:00|6479.6|6473.6|6462.6|6456.6|6519.6|6513.6|6452.6|6446.6|16088
1678777200000|2023-03-14 07:00:00|6463.6|6457.6|6432.6|6426.6|6469.6|6463.6|6401.6|6395.6|19383
1678780800000|2023-03-14 08:00:00|6433.6|6427.6|6468.4|6450.4|6469.2|6451.2|6432.6|6426.6|14422
1678784400000|2023-03-14 09:00:00|6468.3|6450.3|6452.6|6446.6|6469.4|6451.6|6435.6|6429.6|1627
1678788000000|2023-03-14 10:00:00|6453.6|6447.6|6466.6|6460.6|6466.6|6460.6|6451.6|6445.6|570
1678791600000|2023-03-14 11:00:00|6466.1|6460.1|6471.6|6465.6|6475.6|6469.6|6464.1|6458.1|982
1678795200000|2023-03-14 12:00:00|6471.1|6465.1|6488.6|6482.6|6493.1|6487.1|6411.6|6405.6|2904
1678798800000|2023-03-14 13:00:00|6489.1|6483.1|6511.6|6505.6|6516.6|6510.6|6481.1|6475.1|5479
1678802400000|2023-03-14 14:00:00|6512.6|6506.6|6527.1|6521.1|6544.1|6538.1|6505.6|6499.6|4532
1678806000000|2023-03-14 15:00:00|6528.1|6522.1|6547.6|6541.6|6557.6|6551.6|6526.1|6520.1|2698
1678809600000|2023-03-14 16:00:00|6548.1|6542.1|6535.6|6529.6|6560.1|6554.1|6530.1|6524.1|3417
1678813200000|2023-03-14 17:00:00|6536.6|6530.6|6532.6|6526.6|6539.6|6533.6|6519.6|6513.6|1996
1678816800000|2023-03-14 18:00:00|6533.6|6527.6|6536.7|6518.7|6537.6|6531.6|6517.6|6511.6|1849
1678820400000|2023-03-14 19:00:00|6536.8|6518.8|6556.1|6538.1|6564.1|6546.1|6520.5|6502.5|5
1678824000000|2023-03-14 20:00:00|6556.6|6538.6|6559.1|6541.1|6561.1|6543.1|6550.2|6532.2|0
1678827600000|2023-03-14 21:00:00|6558.8|6540.8|6557.4|6539.4|6559.8|6541.8|6556.9|6538.9|0
1678831200000|2023-03-14 22:00:00|6557|6539|6551.1|6533.1|6558|6540|6550.5|6532.5|0
1678834800000|2023-03-14 23:00:00|6551.3|6533.3|6557.6|6539.6|6558.1|6540.1|6551.1|6533.1|0
1678838400000|2023-03-15 00:00:00|6557.7|6539.7|6554.8|6536.8|6558.9|6540.9|6552.1|6534.1|0
1678842000000|2023-03-15 01:00:00|6554.6|6536.6|6622.9|6616.9|6627.9|6621.9|6532.6|6526.6|24209
1678845600000|2023-03-15 02:00:00|6623.9|6617.9|6588.9|6582.9|6625.9|6619.9|6585.9|6579.9|15018
1678849200000|2023-03-15 03:00:00|6590.9|6584.9|6545.9|6539.9|6594.9|6588.9|6532.9|6526.9|13367
1678852800000|2023-03-15 04:00:00|6549.3|6531.3|6548.1|6530.1|6549.6|6531.6|6545.1|6527.1|2
1678856400000|2023-03-15 05:00:00|6548.6|6530.6|6551.9|6545.9|6554.9|6548.9|6520.9|6514.9|14547
1678860000000|2023-03-15 06:00:00|6550.9|6544.9|6553.9|6547.9|6577.9|6571.9|6536.9|6530.9|8085
1678863600000|2023-03-15 07:00:00|6555.9|6549.9|6564.9|6558.9|6584.9|6578.9|6550.9|6544.9|12259
1678867200000|2023-03-15 08:00:00|6565.9|6559.9|6577.3|6559.3|6585.4|6577.9|6554.9|6548.9|12399
1678870800000|2023-03-15 09:00:00|6577.2|6559.2|6513.9|6507.9|6578.4|6565.9|6512.9|6506.9|2935
1678874400000|2023-03-15 10:00:00|6511.9|6505.9|6449.9|6443.9|6521.9|6515.9|6445.9|6439.9|3702
1678878000000|2023-03-15 11:00:00|6450.9|6444.9|6458.9|6452.9|6470.9|6464.9|6448.4|6442.4|2154
1678881600000|2023-03-15 12:00:00|6458.4|6452.4|6440.9|6434.9|6459.9|6453.9|6425.9|6419.9|2342
1678885200000|2023-03-15 13:00:00|6439.9|6433.9|6436.9|6430.9|6468.4|6462.4|6434.9|6428.9|4464
1678888800000|2023-03-15 14:00:00|6436.4|6430.4|6421.4|6415.4|6443.4|6437.4|6396.4|6390.4|5801
1678892400000|2023-03-15 15:00:00|6421.9|6415.9|6428.4|6422.4|6443.4|6437.4|6409.4|6403.4|3917
1678896000000|2023-03-15 16:00:00|6428.9|6422.9|6413.9|6407.9|6433.9|6427.9|6401.9|6395.9|3511
1678899600000|2023-03-15 17:00:00|6411.9|6405.9|6424.9|6418.9|6432.9|6426.9|6411.9|6405.9|2701
1678903200000|2023-03-15 18:00:00|6425.9|6419.9|6466.9|6448.9|6467|6455.9|6411.9|6405.9|3148
1678906800000|2023-03-15 19:00:00|6467.1|6449.1|6482.2|6464.2|6482.2|6464.2|6446.8|6428.8|0
1678910400000|2023-03-15 20:00:00|6482.7|6464.7|6479.5|6461.5|6484.8|6466.8|6474.9|6456.9|0
1678914000000|2023-03-15 21:00:00|6479.4|6461.4|6477.7|6459.7|6480.6|6462.6|6475.8|6457.8|0
1678917600000|2023-03-15 22:00:00|6478.3|6460.3|6483.1|6465.1|6484.4|6466.4|6475.4|6457.4|0
1678921200000|2023-03-15 23:00:00|6483.4|6465.4|6475.6|6457.6|6485.5|6467.5|6473.7|6455.7|0
1678924800000|2023-03-16 00:00:00|6475.4|6457.4|6500.6|6482.6|6501|6483|6475.4|6457.4|0
1678928400000|2023-03-16 01:00:00|6500.3|6482.3|6478.9|6472.9|6522.9|6516.9|6439.9|6433.9|25851
1678932000000|2023-03-16 02:00:00|6477.9|6471.9|6536.8|6530.8|6567.8|6561.8|6456.9|6450.9|25758
1678935600000|2023-03-16 03:00:00|6535.8|6529.8|6505.8|6499.8|6543.8|6537.8|6491.8|6485.8|8340
1678939200000|2023-03-16 04:00:00|6511.8|6493.8|6518.7|6500.7|6519|6501|6511.5|6493.5|0
1678942800000|2023-03-16 05:00:00|6518.6|6500.6|6505.8|6499.8|6530.8|6524.8|6495.8|6489.8|13216
1678946400000|2023-03-16 06:00:00|6506.8|6500.8|6463.8|6457.8|6510.8|6504.8|6453.8|6447.8|12211
1678950000000|2023-03-16 07:00:00|6462.8|6456.8|6492.8|6486.8|6493.8|6487.8|6456.8|6450.8|16377
1678953600000|2023-03-16 08:00:00|6491.8|6485.8|6472.2|6454.2|6496.8|6490.8|6463.8|6454|10321
1678957200000|2023-03-16 09:00:00|6472|6454|6467.8|6461.8|6475.2|6465.8|6447.8|6441.8|980
1678960800000|2023-03-16 10:00:00|6469.8|6463.8|6463.8|6457.8|6469.8|6463.8|6459.8|6453.8|526
1678964400000|2023-03-16 11:00:00|6464.8|6458.8|6463.3|6457.3|6466.3|6460.3|6456.3|6450.3|544
1678968000000|2023-03-16 12:00:00|6463.8|6457.8|6458.8|6452.8|6473.3|6467.3|6448.3|6442.3|1020
1678971600000|2023-03-16 13:00:00|6458.3|6452.3|6486.8|6480.8|6488.8|6482.8|6440.3|6434.3|4464
1678975200000|2023-03-16 14:00:00|6486.3|6480.3|6486.3|6480.3|6488.3|6482.3|6447.8|6441.8|3553
1678978800000|2023-03-16 15:00:00|6487.3|6481.3|6529.8|6523.8|6537.3|6531.3|6480.3|6474.3|3638
1678982400000|2023-03-16 16:00:00|6529.3|6523.3|6541.8|6535.8|6544.3|6538.3|6502.3|6496.3|4308
1678986000000|2023-03-16 17:00:00|6542.8|6536.8|6516.8|6510.8|6550.8|6544.8|6510.8|6504.8|3096
1678989600000|2023-03-16 18:00:00|6517.8|6511.8|6546.4|6528.4|6548.8|6542.8|6515.8|6509.8|1471
1678993200000|2023-03-16 19:00:00|6546.5|6528.5|6547.7|6529.7|6560.9|6542.9|6542|6524|0
1678996800000|2023-03-16 20:00:00|6547.9|6529.9|6549.5|6531.5|6552.9|6534.9|6544.7|6526.7|0
1679000400000|2023-03-16 21:00:00|6549.6|6531.6|6547.5|6529.5|6549.6|6531.6|6547.4|6529.4|0
1679004000000|2023-03-16 22:00:00|6548.1|6530.1|6547|6529|6548.5|6530.5|6541.2|6523.2|0
1679007600000|2023-03-16 23:00:00|6546.7|6528.7|6547.5|6529.5|6551.3|6533.3|6545.9|6527.9|0
1679011200000|2023-03-17 00:00:00|6547.8|6529.8|6557.6|6539.6|6558.3|6540.3|6542.1|6524.1|0
1679014800000|2023-03-17 01:00:00|6557.4|6539.4|6556.8|6550.8|6590.8|6584.8|6525.8|6519.8|19143
1679018400000|2023-03-17 02:00:00|6555.8|6549.8|6602.8|6596.8|6615.8|6609.8|6555.8|6549.8|21173
1679022000000|2023-03-17 03:00:00|6604.8|6598.8|6638.8|6632.8|6665.8|6659.8|6598.8|6592.8|17337
1679025600000|2023-03-17 04:00:00|6645.1|6627.1|6649.4|6631.4|6649.9|6631.9|6644.2|6626.2|1
1679029200000|2023-03-17 05:00:00|6650|6632|6634.8|6628.8|6653.8|6647.8|6607.8|6601.8|12790
1679032800000|2023-03-17 06:00:00|6635.8|6629.8|6609.8|6603.8|6635.8|6629.8|6575.8|6569.8|11599
1679036400000|2023-03-17 07:00:00|6608.8|6602.8|6629.8|6623.8|6639.8|6633.8|6605.8|6599.8|20355
1679040000000|2023-03-17 08:00:00|6630.8|6624.8|6635|6617|6647.8|6641.8|6627.8|6614.2|24177
1679043600000|2023-03-17 09:00:00|6635.2|6617.2|6654.8|6648.8|6670.8|6664.8|6634.5|6616.5|3129
1679047200000|2023-03-17 10:00:00|6653.8|6647.8|6627.8|6621.8|6654.8|6648.8|6626.8|6620.8|2860
1679050800000|2023-03-17 11:00:00|6627.3|6621.3|6619.8|6613.8|6631.3|6625.3|6614.3|6608.3|1200
1679054400000|2023-03-17 12:00:00|6619.3|6613.3|6593.3|6587.3|6624.8|6618.8|6587.3|6581.3|1423
1679058000000|2023-03-17 13:00:00|6593.8|6587.8|6583.3|6577.3|6617.8|6611.8|6565.3|6559.3|4849
1679061600000|2023-03-17 14:00:00|6586.3|6580.3|6548.8|6542.8|6599.8|6593.8|6537.3|6531.3|4008
1679065200000|2023-03-17 15:00:00|6548.3|6542.3|6536.8|6530.8|6565.3|6559.3|6513.8|6507.8|4330
1679068800000|2023-03-17 16:00:00|6537.3|6531.3|6539.8|6533.8|6548.3|6542.3|6528.3|6522.3|5071
1679072400000|2023-03-17 17:00:00|6540.8|6534.8|6550.8|6544.8|6556.8|6550.8|6538.8|6532.8|1481
1679076000000|2023-03-17 18:00:00|6551.8|6545.8|6544.5|6526.5|6555.8|6549.8|6529.8|6523.8|1448
1679079600000|2023-03-17 19:00:00|6544.6|6526.6|6560.8|6542.8|6562.6|6544.6|6544.4|6526.4|0
1679083200000|2023-03-17 20:00:00|6560.5|6542.5|6563.5|6545.5|6567.8|6549.8|6559.5|6541.5|0
1679086800000|2023-03-17 21:00:00|6563.7|6545.7|6563.7|6545.7|6563.7|6545.7|6563.7|6545.7|0
1679263200000|2023-03-19 22:00:00|6576.3|6558.3|6586|6568|6594.3|6576.3|6567.7|6549.7|0
1679266800000|2023-03-19 23:00:00|6586.2|6568.2|6593.8|6575.8|6601.9|6583.9|6579.4|6561.4|0
1679270400000|2023-03-20 00:00:00|6594|6576|6603.3|6585.3|6605.9|6587.9|6593.5|6575.5|0
1679274000000|2023-03-20 01:00:00|6603|6585|6518.8|6512.8|6605.9|6592.8|6510.8|6504.8|20288
1679277600000|2023-03-20 02:00:00|6517.8|6511.8|6520.5|6514.5|6546.8|6540.8|6493.8|6487.8|13624
1679281200000|2023-03-20 03:00:00|6519.5|6513.5|6473.5|6467.5|6526.5|6520.5|6461.5|6455.5|12558
1679284800000|2023-03-20 04:00:00|6478.9|6460.9|6474|6456|6481.5|6463.5|6470.7|6452.7|5
1679288400000|2023-03-20 05:00:00|6474.8|6456.8|6455.5|6449.5|6488.5|6482.5|6446.5|6440.5|16283
1679292000000|2023-03-20 06:00:00|6454.5|6448.5|6436.5|6430.5|6456.5|6450.5|6412.5|6406.5|22126
1679295600000|2023-03-20 07:00:00|6437.5|6431.5|6480.5|6474.5|6482.5|6476.5|6431.5|6425.5|24730
1679299200000|2023-03-20 08:00:00|6481.5|6475.5|6486.2|6468.2|6488.5|6482.5|6438.5|6432.5|15565
1679302800000|2023-03-20 09:00:00|6486.4|6468.4|6486.5|6480.5|6501.7|6488.5|6469.5|6463.5|2011
1679306400000|2023-03-20 10:00:00|6487.5|6481.5|6489.5|6483.5|6499.5|6493.5|6480.5|6474.5|3886
1679310000000|2023-03-20 11:00:00|6490.5|6484.5|6486|6480|6492.5|6486.5|6477|6471|956
1679313600000|2023-03-20 12:00:00|6486.5|6480.5|6480|6474|6489|6483|6474|6468|999
1679317200000|2023-03-20 13:00:00|6481|6475|6509.5|6503.5|6512|6506|6460|6454|5638
1679320800000|2023-03-20 14:00:00|6510|6504|6563|6557|6564|6558|6508|6502|6705
1679324400000|2023-03-20 15:00:00|6562.5|6556.5|6514.5|6508.5|6566|6560|6512|6506|5518
1679328000000|2023-03-20 16:00:00|6514|6508|6525.5|6519.5|6531|6525|6503|6497|2295
1679331600000|2023-03-20 17:00:00|6526.5|6520.5|6514.5|6508.5|6534.5|6528.5|6512.5|6506.5|1127
1679335200000|2023-03-20 18:00:00|6513.5|6507.5|6522.1|6504.1|6526.5|6520.5|6511.5|6504.1|1771
1679338800000|2023-03-20 19:00:00|6522|6504|6535.8|6517.8|6535.8|6517.8|6517.3|6499.3|1
1679342400000|2023-03-20 20:00:00|6535.9|6517.9|6540.1|6522.1|6541|6523|6534.6|6516.6|0
1679346000000|2023-03-20 21:00:00|6540.2|6522.2|6541.2|6523.2|6541.5|6523.5|6540.2|6522.2|0
1679349600000|2023-03-20 22:00:00|6540.1|6522.1|6540.1|6522.1|6542.6|6524.6|6537.1|6519.1|0
1679353200000|2023-03-20 23:00:00|6540.3|6522.3|6538.5|6520.5|6540.4|6522.4|6535.7|6517.7|0
1679356800000|2023-03-21 00:00:00|6538.3|6520.3|6543.6|6525.6|6553.1|6535.1|6535.3|6517.3|0
1679360400000|2023-03-21 01:00:00|6543.9|6525.9|6514.5|6508.5|6544.4|6526.4|6476.5|6470.5|17282
1679364000000|2023-03-21 02:00:00|6512.5|6506.5|6492.9|6486.9|6530.5|6524.5|6477.5|6471.5|13278
1679367600000|2023-03-21 03:00:00|6493.9|6487.9|6468.9|6462.9|6506.9|6500.9|6453.9|6447.9|13087
1679371200000|2023-03-21 04:00:00|6474.7|6456.7|6472.6|6454.6|6474.7|6456.7|6471.7|6453.7|0
1679374800000|2023-03-21 05:00:00|6472.4|6454.4|6523.9|6517.9|6532.9|6526.9|6453.9|6447.9|12754
1679378400000|2023-03-21 06:00:00|6524.9|6518.9|6541.9|6535.9|6542.9|6536.9|6508.9|6502.9|10268
1679382000000|2023-03-21 07:00:00|6539.9|6533.9|6556.9|6550.9|6571.9|6565.9|6539.9|6533.9|14955
1679385600000|2023-03-21 08:00:00|6557.9|6551.9|6554.6|6536.6|6561.9|6555.9|6548.9|6535.1|11138
1679389200000|2023-03-21 09:00:00|6554.7|6536.7|6563.9|6557.9|6564.9|6558.9|6547.9|6534.8|740
1679392800000|2023-03-21 10:00:00|6565.9|6559.9|6572.9|6566.9|6578.9|6572.9|6560.9|6554.9|706
1679396400000|2023-03-21 11:00:00|6573.4|6567.4|6580.9|6574.9|6582.4|6576.4|6567.9|6561.9|402
1679400000000|2023-03-21 12:00:00|6580.4|6574.4|6581.9|6575.9|6586.4|6580.4|6574.4|6568.4|439
1679403600000|2023-03-21 13:00:00|6581.4|6575.4|6615.9|6609.9|6617.4|6611.4|6571.4|6565.4|3193
1679407200000|2023-03-21 14:00:00|6616.4|6610.4|6558.4|6552.4|6625.9|6619.9|6558.4|6552.4|3876
1679410800000|2023-03-21 15:00:00|6557.4|6551.4|6563.4|6557.4|6576.4|6570.4|6557.4|6551.4|2211
1679414400000|2023-03-21 16:00:00|6564.4|6558.4|6569.9|6563.9|6574.9|6568.9|6560.9|6554.9|1614
1679418000000|2023-03-21 17:00:00|6568.9|6562.9|6574.9|6568.9|6582.9|6576.9|6568.9|6562.9|436
1679421600000|2023-03-21 18:00:00|6576.9|6570.9|6607.5|6589.5|6607.5|6599.9|6576.9|6570.9|1697
1679425200000|2023-03-21 19:00:00|6607.4|6589.4|6614.1|6596.1|6620.9|6602.9|6607.3|6589.3|0
1679428800000|2023-03-21 20:00:00|6614.5|6596.5|6615.2|6597.2|6617.9|6599.9|6613.5|6595.5|0
1679432400000|2023-03-21 21:00:00|6615.3|6597.3|6604.7|6586.7|6615.6|6597.6|6604.6|6586.6|0
1679436000000|2023-03-21 22:00:00|6605.4|6587.4|6603.6|6585.6|6605.5|6587.5|6601.3|6583.3|0
1679439600000|2023-03-21 23:00:00|6603.5|6585.5|6604.9|6586.9|6605.4|6587.4|6602.3|6584.3|0
1679443200000|2023-03-22 00:00:00|6604.7|6586.7|6601.7|6583.7|6605.1|6587.1|6600|6582|0
1679446800000|2023-03-22 01:00:00|6601.8|6583.8|6708.9|6702.9|6723.9|6717.9|6599.9|6582|25151
1679450400000|2023-03-22 02:00:00|6706.9|6700.9|6676.9|6670.9|6729.9|6723.9|6662.9|6656.9|17479
1679454000000|2023-03-22 03:00:00|6675.9|6669.9|6668.9|6662.9|6682.9|6676.9|6650.9|6644.9|9463
1679457600000|2023-03-22 04:00:00|6674.9|6656.9|6674.8|6656.8|6676.6|6658.6|6674|6656|1
1679461200000|2023-03-22 05:00:00|6675.2|6657.2|6643.9|6637.9|6678.9|6672.9|6632.9|6626.9|11305
1679464800000|2023-03-22 06:00:00|6642.9|6636.9|6642.9|6636.9|6665.9|6659.9|6639.9|6633.9|9218
1679468400000|2023-03-22 07:00:00|6641.9|6635.9|6642.9|6636.9|6652.9|6646.9|6635.9|6629.9|14220
1679472000000|2023-03-22 08:00:00|6641.9|6635.9|6651.2|6633.2|6654.4|6639.9|6628.9|6622.9|9488
1679475600000|2023-03-22 09:00:00|6651.4|6633.4|6650.9|6644.9|6661.9|6655.9|6642.9|6631|1494
1679479200000|2023-03-22 10:00:00|6649.9|6643.9|6657.9|6651.9|6658.9|6652.9|6648.9|6642.9|790
1679482800000|2023-03-22 11:00:00|6658.4|6652.4|6656.4|6650.4|6663.4|6657.4|6652.4|6646.4|999
1679486400000|2023-03-22 12:00:00|6656.9|6650.9|6667.4|6661.4|6668.4|6662.4|6656.4|6650.4|401
1679490000000|2023-03-22 13:00:00|6666.9|6660.9|6665.9|6659.9|6682.4|6676.4|6646.4|6640.4|2835
1679493600000|2023-03-22 14:00:00|6665.4|6659.4|6691.4|6685.4|6693.4|6687.4|6664.4|6658.4|2449
1679497200000|2023-03-22 15:00:00|6691.9|6685.9|6677.4|6671.4|6693.4|6687.4|6675.4|6669.4|1710
1679500800000|2023-03-22 16:00:00|6676.9|6670.9|6664.9|6658.9|6677.4|6671.4|6663.4|6657.4|1225
1679504400000|2023-03-22 17:00:00|6663.9|6657.9|6659.9|6653.9|6663.9|6657.9|6656.9|6650.9|982
1679508000000|2023-03-22 18:00:00|6667.9|6661.9|6688.9|6670.9|6730.9|6724.9|6666.9|6660.9|3314
1679511600000|2023-03-22 19:00:00|6688.7|6670.7|6621.1|6603.1|6698.3|6680.3|6620.5|6602.5|0
1679515200000|2023-03-22 20:00:00|6622.3|6604.3|6627.3|6609.3|6632.5|6614.5|6620.3|6602.3|0
1679518800000|2023-03-22 21:00:00|6627.2|6609.2|6626.7|6608.7|6628.7|6610.7|6626|6608|0
1679522400000|2023-03-22 22:00:00|6627.1|6609.1|6631.8|6613.8|6633.4|6615.4|6626.3|6608.3|0
1679526000000|2023-03-22 23:00:00|6631.9|6613.9|6631.3|6613.3|6632.7|6614.7|6628.1|6610.1|0
1679529600000|2023-03-23 00:00:00|6630.8|6612.8|6642|6624|6647.5|6629.5|6626.6|6608.6|0
1679533200000|2023-03-23 01:00:00|6642.2|6624.2|6651.9|6645.9|6709.9|6703.9|6629.9|6623.9|16604
1679536800000|2023-03-23 02:00:00|6652.9|6646.9|6711.9|6705.9|6736.9|6730.9|6634.9|6628.9|12181
1679540400000|2023-03-23 03:00:00|6710.9|6704.9|6711.3|6705.3|6715.3|6709.3|6691.9|6685.9|11823
1679544000000|2023-03-23 04:00:00|6715.7|6697.7|6718.5|6700.5|6718.7|6700.7|6713.9|6695.9|8
1679547600000|2023-03-23 05:00:00|6719|6701|6764.3|6758.3|6789.3|6783.3|6708.3|6701|25545
1679551200000|2023-03-23 06:00:00|6765.3|6759.3|6797.3|6791.3|6803.3|6797.3|6760.3|6754.3|16976
1679554800000|2023-03-23 07:00:00|6798.3|6792.3|6832.3|6826.3|6845.3|6839.3|6794.3|6788.3|17778
1679558400000|2023-03-23 08:00:00|6833.3|6827.3|6836.4|6818.4|6843.3|6837.3|6824.3|6814.5|13692
1679562000000|2023-03-23 09:00:00|6836.7|6818.7|6825.3|6819.3|6836.9|6823.3|6814.3|6808.3|1696
1679565600000|2023-03-23 10:00:00|6823.3|6817.3|6821.3|6815.3|6825.3|6819.3|6809.3|6803.3|1419
1679569200000|2023-03-23 11:00:00|6820.8|6814.8|6827.3|6821.3|6828.8|6822.8|6815.8|6809.8|858
1679572800000|2023-03-23 12:00:00|6827.8|6821.8|6830.8|6824.8|6838.8|6832.8|6821.8|6815.8|893
1679576400000|2023-03-23 13:00:00|6830.3|6824.3|6870.3|6864.3|6871.3|6865.3|6828.8|6822.8|4393
1679580000000|2023-03-23 14:00:00|6870.8|6864.8|6886.8|6880.8|6896.8|6890.8|6868.8|6862.8|5562
1679583600000|2023-03-23 15:00:00|6887.3|6881.3|6880.8|6874.8|6904.3|6898.3|6880.8|6874.8|3403
1679587200000|2023-03-23 16:00:00|6879.8|6873.8|6850.3|6844.3|6880.8|6874.8|6847.8|6841.8|4248
1679590800000|2023-03-23 17:00:00|6851.3|6845.3|6823.3|6817.3|6853.3|6847.3|6819.3|6813.3|1885
1679594400000|2023-03-23 18:00:00|6824.3|6818.3|6797.7|6779.7|6826.3|6820.3|6774.3|6768.3|3421
1679598000000|2023-03-23 19:00:00|6797.9|6779.9|6820.6|6802.6|6832.7|6814.7|6780.2|6762.2|0
1679601600000|2023-03-23 20:00:00|6820.8|6802.8|6835.8|6817.8|6840.9|6822.9|6819.2|6801.2|0
1679605200000|2023-03-23 21:00:00|6835.9|6817.9|6839|6821|6840.3|6822.3|6835.2|6817.2|0
1679608800000|2023-03-23 22:00:00|6838.8|6820.8|6831|6813|6841|6823|6827.3|6809.3|0
1679612400000|2023-03-23 23:00:00|6830.8|6812.8|6835.1|6817.1|6836.8|6818.8|6830.2|6812.2|0
1679616000000|2023-03-24 00:00:00|6835.6|6817.6|6830.9|6812.9|6835.6|6817.6|6828.4|6810.4|0
1679619600000|2023-03-24 01:00:00|6830.6|6812.6|6826.3|6820.3|6831.4|6820.3|6771.3|6765.3|21223
1679623200000|2023-03-24 02:00:00|6825.3|6819.3|6807.3|6801.3|6885.3|6879.3|6792.3|6786.3|22840
1679626800000|2023-03-24 03:00:00|6806.3|6800.3|6833.3|6827.3|6850.3|6844.3|6804.3|6798.3|14067
1679630400000|2023-03-24 04:00:00|6841.7|6823.7|6839.8|6821.8|6842.3|6824.3|6838.6|6820.6|0
1679634000000|2023-03-24 05:00:00|6840.1|6822.1|6788.3|6782.3|6840.1|6829.3|6784.3|6778.3|9462
1679637600000|2023-03-24 06:00:00|6789.3|6783.3|6781.3|6775.3|6802.3|6796.3|6770.3|6764.3|13599
1679641200000|2023-03-24 07:00:00|6782.3|6776.3|6797.3|6791.3|6809.3|6803.3|6778.3|6772.3|20756
1679644800000|2023-03-24 08:00:00|6796.3|6790.3|6784.3|6766.3|6804.3|6798.3|6771.3|6753.3|13039
1679648400000|2023-03-24 09:00:00|6784.2|6766.2|6739.3|6733.3|6792.3|6786.3|6736.3|6730.3|2672
1679652000000|2023-03-24 10:00:00|6738.3|6732.3|6735.3|6729.3|6748.3|6742.3|6720.3|6714.3|3173
1679655600000|2023-03-24 11:00:00|6734.8|6728.8|6723.8|6717.8|6737.8|6731.8|6715.8|6709.8|1545
1679659200000|2023-03-24 12:00:00|6723.3|6717.3|6741.8|6735.8|6745.8|6739.8|6717.8|6711.8|1346
1679662800000|2023-03-24 13:00:00|6742.3|6736.3|6787.3|6781.3|6796.8|6790.8|6730.8|6724.8|7256
1679666400000|2023-03-24 14:00:00|6787.8|6781.8|6780.3|6774.3|6793.3|6787.3|6757.8|6751.8|2728
1679670000000|2023-03-24 15:00:00|6780.8|6774.8|6786.3|6780.3|6788.8|6782.8|6754.3|6748.3|2419
1679673600000|2023-03-24 16:00:00|6786.8|6780.8|6770.3|6764.3|6791.3|6785.3|6756.8|6750.8|4644
1679677200000|2023-03-24 17:00:00|6771.3|6765.3|6772.3|6766.3|6784.3|6778.3|6767.3|6761.3|916
1679680800000|2023-03-24 18:00:00|6773.3|6767.3|6791|6773|6791|6783.3|6770.3|6764.3|805
1679684400000|2023-03-24 19:00:00|6791.1|6773.1|6803.3|6785.3|6803.3|6785.3|6785.2|6767.2|0
1679688000000|2023-03-24 20:00:00|6803.2|6785.2|6810.3|6792.3|6811.5|6793.5|6800.8|6782.8|0
1679868000000|2023-03-26 22:00:00|6808.7|6790.7|6821.7|6803.7|6823.8|6805.8|6808.5|6790.5|0
1679871600000|2023-03-26 23:00:00|6822|6804|6826.9|6808.9|6830.9|6812.9|6819.7|6801.7|0
1679875200000|2023-03-27 00:00:00|6827.4|6809.4|6819.1|6801.1|6827.8|6809.8|6814.5|6796.5|0
1679878800000|2023-03-27 01:00:00|6818.9|6800.9|6651.3|6645.3|6820.3|6802.3|6650.3|6644.3|34180
1679882400000|2023-03-27 02:00:00|6650.3|6644.3|6658.3|6652.3|6676.3|6670.3|6624.3|6618.3|59543
1679886000000|2023-03-27 03:00:00|6659.3|6653.3|6728.3|6722.3|6779.3|6773.3|6635.3|6629.3|45945
1679889600000|2023-03-27 04:00:00|6734.3|6716.3|6734.3|6716.3|6735.2|6717.2|6731.6|6713.6|6
1679893200000|2023-03-27 05:00:00|6729.3|6723.3|6709.3|6703.3|6744.3|6738.3|6689.3|6683.3|17780
1679896800000|2023-03-27 06:00:00|6710.3|6704.3|6705.3|6699.3|6720.3|6714.3|6692.3|6686.3|11110
1679900400000|2023-03-27 07:00:00|6704.3|6698.3|6644.3|6638.3|6720.3|6714.3|6631.3|6625.3|24459
1679904000000|2023-03-27 08:00:00|6643.3|6637.3|6661.7|6643.7|6665.3|6652.3|6641.3|6635.3|64061
1679907600000|2023-03-27 09:00:00|6661.8|6643.8|6672.3|6666.3|6672.3|6666.3|6647.3|6640.5|5419
1679911200000|2023-03-27 10:00:00|6670.8|6664.8|6669.8|6663.8|6674.3|6668.3|6660.3|6654.3|2877
1679914800000|2023-03-27 11:00:00|6669.3|6663.3|6677.8|6671.8|6680.3|6674.3|6668.8|6662.8|563
1679918400000|2023-03-27 12:00:00|6678.3|6672.3|6669.3|6663.3|6681.8|6675.8|6668.8|6662.8|1408
1679922000000|2023-03-27 13:00:00|6669.8|6663.8|6649.8|6643.8|6685.8|6679.8|6647.8|6641.8|4024
1679925600000|2023-03-27 14:00:00|6650.8|6644.8|6649.8|6643.8|6660.8|6654.8|6637.3|6631.3|3860
1679929200000|2023-03-27 15:00:00|6649.3|6643.3|6637.3|6631.3|6653.3|6647.3|6629.8|6623.8|2580
1679932800000|2023-03-27 16:00:00|6636.3|6630.3|6645.3|6639.3|6645.3|6639.3|6636.3|6630.3|937
1679936400000|2023-03-27 17:00:00|6646.3|6640.3|6648.3|6642.3|6657.3|6651.3|6640.3|6634.3|937
1679940000000|2023-03-27 18:00:00|6649.3|6643.3|6668.5|6650.5|6668.5|6661.3|6644.3|6638.3|1011
1679943600000|2023-03-27 19:00:00|6668.6|6650.6|6668.6|6650.6|6672.2|6654.2|6662.7|6644.7|0
1679947200000|2023-03-27 20:00:00|6668.9|6650.9|6674.5|6656.5|6674.8|6656.8|6668.3|6650.3|0
1679950800000|2023-03-27 21:00:00|6674.3|6656.3|6674.4|6656.4|6675.1|6657.1|6673.6|6655.6|0
1679954400000|2023-03-27 22:00:00|6673.1|6655.1|6673.8|6655.8|6674.1|6656.1|6669.3|6651.3|0
1679958000000|2023-03-27 23:00:00|6674|6656|6666.8|6648.8|6675.5|6657.5|6665.1|6647.1|0
1679961600000|2023-03-28 00:00:00|6666.5|6648.5|6664.1|6646.1|6667|6649|6661.3|6643.3|0
1679965200000|2023-03-28 01:00:00|6663.8|6645.8|6668.3|6662.3|6726.3|6720.3|6650.3|6644.3|22963
1679968800000|2023-03-28 02:00:00|6666.3|6660.3|6689.3|6683.3|6700.3|6694.3|6643.3|6637.3|45304
1679972400000|2023-03-28 03:00:00|6690.3|6684.3|6694.3|6688.3|6710.3|6704.3|6678.3|6672.3|16697
1679976000000|2023-03-28 04:00:00|6700.6|6682.6|6700|6682|6701.2|6683.2|6699.1|6681.1|1
1679979600000|2023-03-28 05:00:00|6690.3|6684.3|6739.3|6733.3|6769.3|6763.3|6680.3|6674.3|22192
1679983200000|2023-03-28 06:00:00|6740.3|6734.3|6734.3|6728.3|6759.3|6753.3|6715.3|6709.3|36560
1679986800000|2023-03-28 07:00:00|6735.3|6729.3|6718.3|6712.3|6743.3|6737.3|6714.3|6708.3|28514
1679990400000|2023-03-28 08:00:00|6716.3|6710.3|6728.9|6710.9|6733.9|6727.3|6714.3|6708.3|81324
1679994000000|2023-03-28 09:00:00|6728.6|6710.6|6778.3|6772.3|6786.3|6780.3|6728.3|6710.3|3885
1679997600000|2023-03-28 10:00:00|6777.8|6771.8|6776.8|6770.8|6789.3|6783.3|6760.8|6754.8|5464
1680001200000|2023-03-28 11:00:00|6777.3|6771.3|6810.8|6804.8|6814.8|6808.8|6776.8|6770.8|3752
1680004800000|2023-03-28 12:00:00|6811.3|6805.3|6807.3|6801.3|6835.8|6829.8|6805.3|6799.3|2525
1680008400000|2023-03-28 13:00:00|6806.8|6800.8|6833.3|6827.3|6880.8|6874.8|6806.8|6800.8|8664
1680012000000|2023-03-28 14:00:00|6834.3|6828.3|6833.3|6827.3|6848.8|6842.8|6805.8|6799.8|4839
1680015600000|2023-03-28 15:00:00|6833.8|6827.8|6861.3|6855.3|6869.8|6863.8|6833.3|6827.3|4285
1680019200000|2023-03-28 16:00:00|6862.3|6856.3|6868.3|6862.3|6875.3|6869.3|6843.3|6837.3|1416
1680022800000|2023-03-28 17:00:00|6870.3|6864.3|6854.3|6848.3|6883.3|6877.3|6852.3|6846.3|1836
1680026400000|2023-03-28 18:00:00|6857.3|6851.3|6877.3|6859.3|6883.3|6877.3|6857.3|6851.3|2061
1680030000000|2023-03-28 19:00:00|6877.5|6859.5|6894.7|6876.7|6900.2|6882.2|6875|6857|0
1680033600000|2023-03-28 20:00:00|6894.6|6876.6|6903.1|6885.1|6904|6886|6894.3|6876.3|0
1680037200000|2023-03-28 21:00:00|6903.3|6885.3|6903|6885|6904.7|6886.7|6902.6|6884.6|0
1680040800000|2023-03-28 22:00:00|6902.9|6884.9|6897.2|6879.2|6904.8|6886.8|6896.9|6878.9|0
1680044400000|2023-03-28 23:00:00|6897.3|6879.3|6903.1|6885.1|6905.1|6887.1|6897.2|6879.2|0
1680048000000|2023-03-29 00:00:00|6902.8|6884.8|6906.8|6888.8|6907.6|6889.6|6902.5|6884.5|0
1680051600000|2023-03-29 01:00:00|6907|6889|6925.3|6919.3|7014.3|7008.3|6885.3|6879.3|35503
1680055200000|2023-03-29 02:00:00|6926.3|6920.3|6878.3|6872.3|6935.3|6929.3|6860.3|6854.3|24003
1680058800000|2023-03-29 03:00:00|6879.3|6873.3|6869.3|6863.3|6903.3|6897.3|6853.3|6847.3|30458
1680062400000|2023-03-29 04:00:00|6875.6|6857.6|6878|6860|6878.7|6860.7|6874.6|6856.6|11
1680066000000|2023-03-29 05:00:00|6871.3|6865.3|6887.3|6881.3|6904.3|6898.3|6867.3|6861.3|18557
1680069600000|2023-03-29 06:00:00|6889.3|6883.3|6869.3|6863.3|6898.3|6892.3|6850.3|6844.3|20560
1680073200000|2023-03-29 07:00:00|6868.3|6862.3|6870.3|6864.3|6882.3|6876.3|6857.3|6851.3|21360
1680076800000|2023-03-29 08:00:00|6871.3|6865.3|6904|6886|6904|6888|6866.3|6860.3|42206
1680080400000|2023-03-29 09:00:00|6903.9|6885.9|6908|6902|6908.4|6902|6884|6878|2255
1680084000000|2023-03-29 10:00:00|6894.8|6888.8|6903.5|6897.5|6904.5|6898.5|6884.8|6878.8|984
1680087600000|2023-03-29 11:00:00|6890.8|6884.8|6904.5|6898.5|6909.5|6903.5|6883.8|6877.8|784
1680091200000|2023-03-29 12:00:00|6904|6898|6886.5|6880.5|6904|6898|6878|6872|1189
1680094800000|2023-03-29 13:00:00|6887|6881|6909.3|6903.3|6909.3|6903.3|6842.8|6836.8|3426
1680098400000|2023-03-29 14:00:00|6910.8|6904.8|6917.5|6911.5|6934.5|6928.5|6892.8|6886.8|2053
1680102000000|2023-03-29 15:00:00|6918|6912|6926.3|6920.3|6934.5|6928.5|6917.5|6911.5|1947
1680105600000|2023-03-29 16:00:00|6940|6934|6925|6919|6946|6940|6919.3|6913.3|1273
1680109200000|2023-03-29 17:00:00|6926|6920|6920.3|6914.3|6935|6929|6913.3|6907.3|754
1680112800000|2023-03-29 18:00:00|6929|6923|6938.1|6920.1|6938.1|6928|6924|6918|1524
1680116400000|2023-03-29 19:00:00|6926.5|6908.5|6917.9|6899.9|6928.4|6910.4|6913.6|6895.6|0
1680120000000|2023-03-29 20:00:00|6918|6900|6916.9|6898.9|6919.5|6901.5|6915.2|6897.2|0
1680123600000|2023-03-29 21:00:00|6917.4|6899.4|6917.9|6899.9|6918.3|6900.3|6917|6899|0
1680127200000|2023-03-29 22:00:00|6917.8|6899.8|6910.5|6892.5|6919|6901|6908.9|6890.9|0
1680130800000|2023-03-29 23:00:00|6910.2|6892.2|6927.4|6909.4|6928.6|6910.6|6909.9|6891.9|0
1680134400000|2023-03-30 00:00:00|6927.9|6909.9|6930.8|6912.8|6931.3|6913.3|6925.7|6907.7|0
1680138000000|2023-03-30 01:00:00|6930.7|6912.7|6874.6|6868.6|6938|6932|6866|6860|20522
1680141600000|2023-03-30 02:00:00|6875.6|6869.6|6815.6|6809.6|6882.6|6876.6|6813.6|6807.6|17837
1680145200000|2023-03-30 03:00:00|6816.6|6810.6|6827.6|6821.6|6852.6|6846.6|6812.6|6806.6|11520
1680148800000|2023-03-30 04:00:00|6829.3|6811.3|6832.2|6814.2|6833.4|6815.4|6828.3|6810.3|2
1680152400000|2023-03-30 05:00:00|6829.6|6823.6|6917.6|6911.6|6934.6|6928.6|6827.6|6821.6|17379
1680156000000|2023-03-30 06:00:00|6918.6|6912.6|6907.6|6901.6|6930.6|6924.6|6883.6|6877.6|13550
1680159600000|2023-03-30 07:00:00|6906.6|6900.6|6922.6|6916.6|6930.6|6924.6|6904.6|6898.6|16656
1680163200000|2023-03-30 08:00:00|6923.6|6917.6|6853.5|6835.5|6939.6|6933.6|6851|6833|10912
1680166800000|2023-03-30 09:00:00|6853.7|6835.7|6869.7|6851.7|6871.2|6853.2|6852.9|6834.9|0
1680170400000|2023-03-30 10:00:00|6869.8|6851.8|6879.2|6861.2|6879.8|6861.8|6869.7|6851.7|0
1680174000000|2023-03-30 11:00:00|6878.9|6860.9|6878.2|6860.2|6928.6|6922.6|6876.1|6858.1|356
1680177600000|2023-03-30 12:00:00|6877.7|6859.7|6981.6|6975.6|6990.6|6984.6|6876.3|6858.3|5117
1680181200000|2023-03-30 13:00:00|6982.1|6976.1|7020.1|7014.1|7042.1|7036.1|6878.1|6860.1|7080
1680184800000|2023-03-30 14:00:00|7020.6|7014.6|7012.6|7006.6|7025.1|7019.1|6979.6|6973.6|5798
1680188400000|2023-03-30 15:00:00|7013.1|7007.1|6908.7|6890.7|7037.1|7031.1|6901.9|6883.9|1819
1680192000000|2023-03-30 16:00:00|6908.6|6890.6|6909.2|6891.2|6921.8|6903.8|6902.8|6884.8|0
1680195600000|2023-03-30 17:00:00|6909.3|6891.3|6894.6|6876.6|6909.3|6891.3|6888|6870|0
1680199200000|2023-03-30 18:00:00|6894.8|6876.8|6902.9|6884.9|6904.3|6886.3|6893.9|6875.9|0
1680202800000|2023-03-30 19:00:00|6902.8|6884.8|6908.2|6890.2|6913|6895|6901.8|6883.8|0
1680206400000|2023-03-30 20:00:00|6908.3|6890.3|6907.3|6889.3|6910.1|6892.1|6903.8|6885.8|0
1680210000000|2023-03-30 21:00:00|6907.2|6889.2|6905.7|6887.7|6907.3|6889.3|6905.6|6887.6|0
1680213600000|2023-03-30 22:00:00|6904.5|6886.5|6904.9|6886.9|6905.5|6887.5|6901.3|6883.3|0
1680217200000|2023-03-30 23:00:00|6904.6|6886.6|6911.8|6893.8|6912.1|6894.1|6904.4|6886.4|0
1680220800000|2023-03-31 00:00:00|6911.6|6893.6|6926|6908|6927.1|6909.1|6911|6893|0
1680224400000|2023-03-31 01:00:00|6925.8|6907.8|7065.8|7059.8|7074.6|7068.6|6924.7|6906.7|27896
1680228000000|2023-03-31 02:00:00|7066.8|7060.8|7028.8|7022.8|7102.8|7096.8|7019.8|7013.8|16891
1680231600000|2023-03-31 03:00:00|7030.8|7024.8|7007.8|7001.8|7036.8|7030.8|6990.8|6984.8|7751
1680235200000|2023-03-31 04:00:00|6920.5|6902.5|6922|6904|6924.1|6906.1|6920.1|6902.1|0
1680238800000|2023-03-31 05:00:00|7004.8|6998.8|7001.8|6995.8|7009.8|7003.8|6976.8|6970.8|10112
1680242400000|2023-03-31 06:00:00|6914.7|6896.7|7006.8|7000.8|7007.8|7001.8|6911.7|6893.7|7145
1680246000000|2023-03-31 07:00:00|6913.3|6895.3|6987.8|6981.8|6996.8|6990.8|6908.4|6890.4|4021
1680249600000|2023-03-31 08:00:00|6988.8|6982.8|6910.6|6892.6|7000.8|6994.8|6908.7|6890.7|13482
1680253200000|2023-03-31 09:00:00|6911|6893|6916.2|6898.2|6918.5|6900.5|6910|6892|0
1680256800000|2023-03-31 10:00:00|6916.4|6898.4|6917.5|6899.5|6918.5|6900.5|6914.1|6896.1|0
1680260400000|2023-03-31 11:00:00|6917.8|6899.8|6915.9|6897.9|6920.1|6902.1|6915.2|6897.2|0
1680264000000|2023-03-31 12:00:00|6915.8|6897.8|6921.6|6903.6|6928.8|6910.8|6913.6|6895.6|0
1680267600000|2023-03-31 13:00:00|6921.7|6903.7|6979.8|6973.8|7011.3|7005.3|6919.9|6901.9|3487
1680271200000|2023-03-31 14:00:00|6980.8|6974.8|6972.8|6966.8|7003.3|6997.3|6963.3|6957.3|3267
1680274800000|2023-03-31 15:00:00|6973.3|6967.3|6985.8|6979.8|6996.3|6990.3|6972.3|6966.3|2414
1680278400000|2023-03-31 16:00:00|6922.7|6904.7|6923.1|6905.1|6929.4|6911.4|6913.3|6895.3|0
1680282000000|2023-03-31 17:00:00|6923.2|6905.2|6902.3|6884.3|6924.1|6906.1|6897.8|6879.8|0
1680285600000|2023-03-31 18:00:00|6902.4|6884.4|6898.4|6880.4|6909|6891|6892.3|6874.3|0
1680289200000|2023-03-31 19:00:00|6898.5|6880.5|6913.8|6895.8|6918.5|6900.5|6895.9|6877.9|0
1680292800000|2023-03-31 20:00:00|6914.1|6896.1|6914.9|6896.9|6916.6|6898.6|6907.1|6889.1|0
1680472800000|2023-04-02 22:00:00|6904|6886|6910.4|6892.4|6911.2|6893.2|6900.3|6882.3|0
1680476400000|2023-04-02 23:00:00|6910.3|6892.3|6907.6|6889.6|6911.4|6893.4|6905.8|6887.8|0
1680480000000|2023-04-03 00:00:00|6907.8|6889.8|6907.3|6889.3|6908.5|6890.5|6899.4|6881.4|0
1680483600000|2023-04-03 01:00:00|6907.2|6889.2|6956.2|6950.2|7006.2|7000.2|6899.4|6881.4|19268
1680487200000|2023-04-03 02:00:00|6955.2|6949.2|6935.2|6929.2|6971.2|6965.2|6926.2|6920.2|12516
1680490800000|2023-04-03 03:00:00|6934.2|6928.2|6913.3|6907.3|6947.2|6941.2|6907.3|6901.3|7618
1680494400000|2023-04-03 04:00:00|6894.1|6876.1|6897.6|6879.6|6898|6880|6894.1|6876.1|0
1680498000000|2023-04-03 05:00:00|6923.3|6905.3|6904.3|6898.3|6934.3|6928.3|6886.3|6880.3|8782
1680501600000|2023-04-03 06:00:00|6903.3|6897.3|6932.3|6926.3|6952.3|6946.3|6897.3|6891.3|8309
1680505200000|2023-04-03 07:00:00|6902.7|6884.7|6948.3|6942.3|6953.3|6947.3|6897.5|6879.5|10749
1680508800000|2023-04-03 08:00:00|6944.5|6938.5|6898.6|6880.6|6953.5|6947.5|6894.4|6876.4|7529
1680512400000|2023-04-03 09:00:00|6898.8|6880.8|6950.5|6944.5|6950.5|6944.5|6898.4|6880.4|46
1680516000000|2023-04-03 10:00:00|6951|6945|6959.5|6953.5|6960.5|6954.5|6949|6943|821
1680519600000|2023-04-03 11:00:00|6960|6954|6964|6958|6967|6961|6952.5|6946.5|630
1680523200000|2023-04-03 12:00:00|6964.5|6958.5|6959|6953|6966|6960|6954|6948|432
1680526800000|2023-04-03 13:00:00|6958|6952|6953.5|6947.5|6980|6974|6947|6941|3804
1680530400000|2023-04-03 14:00:00|6955.5|6949.5|6930|6924|6975|6969|6927|6921|3587
1680534000000|2023-04-03 15:00:00|6930.5|6924.5|6958.5|6952.5|6959|6953|6926.5|6920.5|2984
1680537600000|2023-04-03 16:00:00|6959.5|6953.5|6939.5|6933.5|6959.5|6953.5|6937.5|6931.5|999
1680541200000|2023-04-03 17:00:00|6938.5|6932.5|6934.5|6928.5|6946.5|6940.5|6930.5|6924.5|1552
1680544800000|2023-04-03 18:00:00|6933.5|6927.5|6949.3|6931.3|6949.3|6938.5|6926.5|6920.5|1163
1680548400000|2023-04-03 19:00:00|6949.4|6931.4|6955.7|6937.7|6962.6|6944.6|6947.4|6929.4|0
1680552000000|2023-04-03 20:00:00|6955.4|6937.4|6955.9|6937.9|6957.4|6939.4|6953.8|6935.8|0
1680555600000|2023-04-03 21:00:00|6955.8|6937.8|6954.4|6936.4|6956|6938|6954.1|6936.1|0
1680559200000|2023-04-03 22:00:00|6954.8|6936.8|6950.5|6932.5|6954.8|6936.8|6950|6932|0
1680562800000|2023-04-03 23:00:00|6950.7|6932.7|6951.5|6933.5|6953.3|6935.3|6950.5|6932.5|0
1680566400000|2023-04-04 00:00:00|6951.6|6933.6|6953.3|6935.3|6954.7|6936.7|6949.2|6931.2|0
1680570000000|2023-04-04 01:00:00|6953.6|6935.6|6845.5|6839.5|6957.5|6951.5|6839.5|6833.5|17027
1680573600000|2023-04-04 02:00:00|6844.5|6838.5|6851.5|6845.5|6870.5|6864.5|6818.5|6812.5|12929
1680577200000|2023-04-04 03:00:00|6850.5|6844.5|6878.5|6872.5|6891.5|6885.5|6846.5|6840.5|7109
1680580800000|2023-04-04 04:00:00|6884.8|6866.8|6884.6|6866.6|6887.2|6869.2|6882.9|6864.9|0
1680584400000|2023-04-04 05:00:00|6874.5|6868.5|6860.5|6854.5|6874.5|6868.5|6835.5|6829.5|9311
1680588000000|2023-04-04 06:00:00|6861.5|6855.5|6895.5|6889.5|6901.5|6895.5|6847.5|6841.5|12154
1680591600000|2023-04-04 07:00:00|6896.5|6890.5|6883.5|6877.5|6908.5|6902.5|6880.5|6874.5|11904
1680595200000|2023-04-04 08:00:00|6882.5|6876.5|6876.8|6858.8|6884.5|6878.5|6868.5|6857.6|8626
1680598800000|2023-04-04 09:00:00|6877|6859|6889.5|6883.5|6892.5|6886.5|6873.5|6858.9|994
1680602400000|2023-04-04 10:00:00|6890|6884|6888|6882|6891.5|6885.5|6881|6875|616
1680606000000|2023-04-04 11:00:00|6887.5|6881.5|6888|6882|6890|6884|6881.5|6875.5|450
1680609600000|2023-04-04 12:00:00|6887.5|6881.5|6886.5|6880.5|6889|6883|6881|6875|560
1680613200000|2023-04-04 13:00:00|6886|6880|6881.5|6875.5|6922|6916|6870|6864|4331
1680616800000|2023-04-04 14:00:00|6882.5|6876.5|6898.5|6892.5|6907.5|6901.5|6878|6872|3866
1680620400000|2023-04-04 15:00:00|6898|6892|6896.5|6890.5|6910.5|6904.5|6880|6874|2914
1680624000000|2023-04-04 16:00:00|6895.5|6889.5|6892.5|6886.5|6902.5|6896.5|6881.5|6875.5|1711
1680627600000|2023-04-04 17:00:00|6891.5|6885.5|6912.5|6906.5|6912.5|6906.5|6890.5|6884.5|1012
1680631200000|2023-04-04 18:00:00|6911.5|6905.5|6923.3|6905.3|6937.5|6931.5|6910.5|6904.5|1851
1680634800000|2023-04-04 19:00:00|6923.2|6905.2|6933|6915|6934.8|6916.8|6918.1|6900.1|0
1680638400000|2023-04-04 20:00:00|6933.2|6915.2|6936.4|6918.4|6936.7|6918.7|6932.3|6914.3|0
1680642000000|2023-04-04 21:00:00|6936.5|6918.5|6936.7|6918.7|6937|6919|6935.8|6917.8|0
1680645600000|2023-04-04 22:00:00|6936.8|6918.8|6936.4|6918.4|6938.2|6920.2|6935|6917|0
1680649200000|2023-04-04 23:00:00|6936.7|6918.7|6937.5|6919.5|6938.9|6920.9|6936.1|6918.1|0
1680652800000|2023-04-05 00:00:00|6937|6919|6935.7|6917.7|6939.5|6921.5|6935.4|6917.4|0
1680656400000|2023-04-05 01:00:00|6935.9|6917.9|6930.7|6912.7|6937.5|6919.5|6930.7|6912.7|0
1680660000000|2023-04-05 02:00:00|6930.9|6912.9|6934.1|6916.1|6934.9|6916.9|6930.8|6912.8|0
1680663600000|2023-04-05 03:00:00|6934.4|6916.4|6931.4|6913.4|6934.5|6916.5|6931.3|6913.3|0
1680667200000|2023-04-05 04:00:00|6931.1|6913.1|6929.2|6911.2|6931.1|6913.1|6928.2|6910.2|0
1680670800000|2023-04-05 05:00:00|6929.4|6911.4|6927.7|6909.7|6929.8|6911.8|6926.6|6908.6|0
1680674400000|2023-04-05 06:00:00|6927.8|6909.8|6930.5|6912.5|6931.3|6913.3|6923.1|6905.1|0
1680678000000|2023-04-05 07:00:00|6930.6|6912.6|6923.5|6905.5|6932.6|6914.6|6919.6|6901.6|0
1680681600000|2023-04-05 08:00:00|6923.3|6905.3|6916.4|6898.4|6923.7|6905.7|6914.2|6896.2|0
1680685200000|2023-04-05 09:00:00|6916.2|6898.2|6917.4|6899.4|6923|6905|6915.5|6897.5|0
1680688800000|2023-04-05 10:00:00|6917.7|6899.7|6923.5|6905.5|6923.9|6905.9|6916.1|6898.1|0
1680692400000|2023-04-05 11:00:00|6923.4|6905.4|6922.6|6904.6|6927.3|6909.3|6921.6|6903.6|0
1680696000000|2023-04-05 12:00:00|6922.8|6904.8|6924.7|6906.7|6932.5|6914.5|6920.7|6902.7|0
1680699600000|2023-04-05 13:00:00|6925|6907|6905.2|6887.2|6931.6|6913.6|6896|6878|0
1680703200000|2023-04-05 14:00:00|6910.4|6892.4|6854.1|6836.1|6917.9|6899.9|6849.5|6831.5|0
1680706800000|2023-04-05 15:00:00|6854|6836|6886.4|6868.4|6886.4|6868.4|6850|6832|0
1680710400000|2023-04-05 16:00:00|6887.3|6869.3|6880.2|6862.2|6887.4|6869.4|6873.7|6855.7|0
1680714000000|2023-04-05 17:00:00|6880.1|6862.1|6888.1|6870.1|6889.6|6871.6|6874.5|6856.5|0
1680717600000|2023-04-05 18:00:00|6888|6870|6885|6867|6893.5|6875.5|6884.5|6866.5|0
1680721200000|2023-04-05 19:00:00|6884.8|6866.8|6890.9|6872.9|6899.3|6881.3|6869.3|6851.3|0
1680724800000|2023-04-05 20:00:00|6890.7|6872.7|6888.4|6870.4|6891.8|6873.8|6888|6870|0
1680728400000|2023-04-05 21:00:00|6888.9|6870.9|6886.9|6868.9|6889|6871|6886.2|6868.2|0
1680732000000|2023-04-05 22:00:00|6887.2|6869.2|6888.2|6870.2|6889|6871|6884.4|6866.4|0
1680735600000|2023-04-05 23:00:00|6888|6870|6886.5|6868.5|6888.7|6870.7|6886|6868|0
1680739200000|2023-04-06 00:00:00|6886.3|6868.3|6883.7|6865.7|6887.9|6869.9|6881.8|6863.8|0
1680742800000|2023-04-06 01:00:00|6883.5|6865.5|6846.1|6840.1|6883.7|6870.1|6777.5|6771.5|21724
1680746400000|2023-04-06 02:00:00|6845.1|6839.1|6872.1|6866.1|6875.1|6869.1|6831.1|6825.1|11769
1680750000000|2023-04-06 03:00:00|6873.1|6867.1|6856.1|6850.1|6896.1|6890.1|6856.1|6850.1|6730
1680753600000|2023-04-06 04:00:00|6862.4|6844.4|6856.9|6838.9|6863.5|6845.5|6856.6|6838.6|3
1680757200000|2023-04-06 05:00:00|6856.1|6850.1|6841.1|6835.1|6861.1|6855.1|6824.1|6818.1|8799
1680760800000|2023-04-06 06:00:00|6842.1|6836.1|6846.1|6840.1|6857.1|6851.1|6831.1|6825.1|7246
1680764400000|2023-04-06 07:00:00|6847.1|6841.1|6893.1|6887.1|6898.1|6892.1|6846.1|6840.1|10067
1680768000000|2023-04-06 08:00:00|6891.1|6885.1|6887.9|6869.9|6900.1|6894.1|6877.1|6867.3|7718
1680771600000|2023-04-06 09:00:00|6888.2|6870.2|6878.1|6872.1|6888.8|6882.1|6868.1|6862.1|1397
1680775200000|2023-04-06 10:00:00|6877.6|6871.6|6880.6|6874.6|6885.6|6879.6|6866.1|6860.1|1019
1680778800000|2023-04-06 11:00:00|6880.1|6874.1|6885.6|6879.6|6890.1|6884.1|6878.1|6872.1|510
1680782400000|2023-04-06 12:00:00|6886.1|6880.1|6871.6|6865.6|6887.6|6881.6|6870.6|6864.6|516
1680786000000|2023-04-06 13:00:00|6871.1|6865.1|6867.1|6861.1|6898.1|6892.1|6851.1|6845.1|4525
1680789600000|2023-04-06 14:00:00|6867.6|6861.6|6915.6|6909.6|6918.6|6912.6|6863.1|6857.1|3350
1680793200000|2023-04-06 15:00:00|6916.6|6910.6|6933.1|6927.1|6933.1|6927.1|6906.1|6900.1|2129
1680796800000|2023-04-06 16:00:00|6934.1|6928.1|6945.1|6939.1|6959.1|6953.1|6934.1|6928.1|998
1680800400000|2023-04-06 17:00:00|6944.1|6938.1|6951.1|6945.1|6951.1|6945.1|6937.1|6931.1|842
1680804000000|2023-04-06 18:00:00|6950.1|6944.1|6959.3|6941.3|6968.1|6962.1|6948.1|6941.3|901
1680807600000|2023-04-06 19:00:00|6959.4|6941.4|6955.5|6937.5|6966.5|6948.5|6951.1|6933.1|0
1680811200000|2023-04-06 20:00:00|6955.3|6937.3|6953.5|6935.5|6955.3|6937.3|6953.2|6935.2|0
1680814800000|2023-04-06 21:00:00|6953.2|6935.2|6952|6934|6953.5|6935.5|6952|6934|0
1680818400000|2023-04-06 22:00:00|6951.2|6933.2|6951.4|6933.4|6953.2|6935.2|6950.6|6932.6|0
1680822000000|2023-04-06 23:00:00|6951.1|6933.1|6949.7|6931.7|6951.4|6933.4|6949.1|6931.1|0
1680825600000|2023-04-07 00:00:00|6949.4|6931.4|6949.1|6931.1|6950.8|6932.8|6948.3|6930.3|0
1680829200000|2023-04-07 01:00:00|6948.9|6930.9|6947.7|6929.7|6950.2|6932.2|6947.5|6929.5|0
1680832800000|2023-04-07 02:00:00|6948|6930|6949.4|6931.4|6950.5|6932.5|6947.7|6929.7|0
1680836400000|2023-04-07 03:00:00|6949.7|6931.7|6950|6932|6950.5|6932.5|6949.1|6931.1|0
1680840000000|2023-04-07 04:00:00|6950.2|6932.2|6949.5|6931.5|6950.8|6932.8|6949.4|6931.4|0
1680843600000|2023-04-07 05:00:00|6949.6|6931.6|6949.8|6931.8|6950.4|6932.4|6948.7|6930.7|0
1680847200000|2023-04-07 06:00:00|6950|6932|6948.5|6930.5|6950.3|6932.3|6948.4|6930.4|0
1680850800000|2023-04-07 07:00:00|6948.6|6930.6|6946|6928|6948.6|6930.6|6944.8|6926.8|0
1680854400000|2023-04-07 08:00:00|6945.7|6927.7|6949.3|6931.3|6949.3|6931.3|6945.7|6927.7|0
1680858000000|2023-04-07 09:00:00|6949|6931|6949.9|6931.9|6951|6933|6948.2|6930.2|0
1680861600000|2023-04-07 10:00:00|6950.1|6932.1|6950.4|6932.4|6950.4|6932.4|6949.3|6931.3|0
1680865200000|2023-04-07 11:00:00|6950.2|6932.2|6947.6|6929.6|6951.5|6933.5|6947.1|6929.1|0
1680868800000|2023-04-07 12:00:00|6947.1|6929.1|6957.3|6939.3|6969.2|6951.2|6941.7|6923.7|0
1680872400000|2023-04-07 13:00:00|6957|6939|6962|6944|6962.8|6944.8|6957|6939|0
1681077600000|2023-04-09 22:00:00|6957.3|6939.3|6960.1|6942.1|6962.9|6944.9|6956.5|6938.5|0
1681081200000|2023-04-09 23:00:00|6959.9|6941.9|6954.3|6936.3|6959.9|6941.9|6953.3|6935.3|0
1681084800000|2023-04-10 00:00:00|6954.1|6936.1|6950.9|6932.9|6957|6939|6950.1|6932.1|0
1681088400000|2023-04-10 01:00:00|6951.2|6933.2|6940.5|6922.5|6974.1|6956.1|6939.4|6921.4|0
1681092000000|2023-04-10 02:00:00|6940.3|6922.3|6938.8|6920.8|6941.4|6923.4|6936.6|6918.6|0
1681095600000|2023-04-10 03:00:00|6939.1|6921.1|6948.3|6930.3|6949.4|6931.4|6938.5|6920.5|0
1681099200000|2023-04-10 04:00:00|6948.5|6930.5|6947.9|6929.9|6949.6|6931.6|6947.1|6929.1|0
1681102800000|2023-04-10 05:00:00|6948|6930|6948.8|6930.8|6949.6|6931.6|6946|6928|0
1681106400000|2023-04-10 06:00:00|6948.5|6930.5|6947.1|6929.1|6949.6|6931.6|6946.8|6928.8|0
1681110000000|2023-04-10 07:00:00|6947.3|6929.3|6950.2|6932.2|6950.2|6932.2|6946.5|6928.5|0
1681113600000|2023-04-10 08:00:00|6950.5|6932.5|6952.2|6934.2|6952.2|6934.2|6949.1|6931.1|0
1681117200000|2023-04-10 09:00:00|6952.4|6934.4|6953.8|6935.8|6955.5|6937.5|6951.9|6933.9|0
1681120800000|2023-04-10 10:00:00|6953.6|6935.6|6953.3|6935.3|6955.3|6937.3|6953|6935|0
1681124400000|2023-04-10 11:00:00|6953.1|6935.1|6943.5|6925.5|6953.6|6935.6|6940.9|6922.9|0
1681128000000|2023-04-10 12:00:00|6943.7|6925.7|6923.3|6905.3|6943.8|6925.8|6922.7|6904.7|0
1681131600000|2023-04-10 13:00:00|6923|6905|6922|6904|6945|6927|6911.4|6893.4|0
1681135200000|2023-04-10 14:00:00|6921.7|6903.7|6942.2|6924.2|6942.4|6924.4|6910.8|6892.8|0
1681138800000|2023-04-10 15:00:00|6942.3|6924.3|6927.4|6909.4|6946.2|6928.2|6926.4|6908.4|0
1681142400000|2023-04-10 16:00:00|6927.3|6909.3|6939.5|6921.5|6939.5|6921.5|6918.9|6900.9|0
1681146000000|2023-04-10 17:00:00|6939.6|6921.6|6937|6919|6942.5|6924.5|6932.2|6914.2|0
1681149600000|2023-04-10 18:00:00|6937.1|6919.1|6952.3|6934.3|6952.5|6934.5|6934.5|6916.5|0
1681153200000|2023-04-10 19:00:00|6952.4|6934.4|6959.7|6941.7|6960|6942|6947.9|6929.9|0
1681156800000|2023-04-10 20:00:00|6959.2|6941.2|6965.4|6947.4|6967.8|6949.8|6957.2|6939.2|0
1681160400000|2023-04-10 21:00:00|6965.5|6947.5|6961.7|6943.7|6965.9|6947.9|6960.8|6942.8|0
1681164000000|2023-04-10 22:00:00|6962.1|6944.1|6964.3|6946.3|6965.2|6947.2|6960.9|6942.9|0
1681167600000|2023-04-10 23:00:00|6964.1|6946.1|6966.6|6948.6|6966.9|6948.9|6963.8|6945.8|0
1681171200000|2023-04-11 00:00:00|6966.3|6948.3|6963.1|6945.1|6971.8|6953.8|6963.1|6945.1|0
1681174800000|2023-04-11 01:00:00|6962.9|6944.9|7007.4|7001.4|7052.1|7046.1|6946.1|6928.8|28422
1681178400000|2023-04-11 02:00:00|7006.4|7000.4|6959.4|6953.4|7011.4|7005.4|6949.4|6943.4|12254
1681182000000|2023-04-11 03:00:00|6957.4|6951.4|6900.4|6894.4|6966.4|6960.4|6891.4|6885.4|13192
1681185600000|2023-04-11 04:00:00|6904.2|6886.2|6904.9|6886.9|6908.2|6890.2|6900.4|6882.4|4
1681189200000|2023-04-11 05:00:00|6896.4|6890.4|6886.4|6880.4|6914.4|6908.4|6879.4|6873.4|11839
1681192800000|2023-04-11 06:00:00|6885.4|6879.4|6923.4|6917.4|6939.4|6933.4|6885.4|6879.4|8479
1681196400000|2023-04-11 07:00:00|6922.4|6916.4|6942.4|6936.4|6958.4|6952.4|6922.4|6916.4|9030
1681200000000|2023-04-11 08:00:00|6943.4|6937.4|6957.4|6939.4|6975.1|6963.4|6941.4|6934.8|7279
1681203600000|2023-04-11 09:00:00|6957.7|6939.7|6972.4|6966.4|6981.4|6975.4|6957.4|6939.4|1100
1681207200000|2023-04-11 10:00:00|6971.9|6965.9|6966.4|6960.4|6976.9|6970.9|6961.9|6955.9|1335
1681210800000|2023-04-11 11:00:00|6966.9|6960.9|6959.9|6953.9|6969.4|6963.4|6953.9|6947.9|470
1681214400000|2023-04-11 12:00:00|6959.4|6953.4|6970.9|6964.9|6974.9|6968.9|6958.9|6952.9|674
1681218000000|2023-04-11 13:00:00|6970.4|6964.4|6987.9|6981.9|6993.9|6987.9|6951.9|6945.9|4900
1681221600000|2023-04-11 14:00:00|6988.4|6982.4|6971.9|6965.9|7000.9|6994.9|6969.9|6963.9|2521
1681225200000|2023-04-11 15:00:00|6972.4|6966.4|6958.4|6952.4|6984.4|6978.4|6956.9|6950.9|2046
1681228800000|2023-04-11 16:00:00|6959.4|6953.4|6962.4|6956.4|6965.4|6959.4|6957.4|6951.4|986
1681232400000|2023-04-11 17:00:00|6961.4|6955.4|6963.4|6957.4|6967.4|6961.4|6952.4|6946.4|654
1681236000000|2023-04-11 18:00:00|6964.4|6958.4|6961.4|6943.4|6964.4|6958.4|6951.4|6943.4|616
1681239600000|2023-04-11 19:00:00|6961.3|6943.3|6951.9|6933.9|6966.2|6948.2|6936.7|6918.7|0
1681243200000|2023-04-11 20:00:00|6952.2|6934.2|6953.2|6935.2|6955.3|6937.3|6952|6934|0
1681246800000|2023-04-11 21:00:00|6953.4|6935.4|6952.6|6934.6|6953.9|6935.9|6951.8|6933.8|0
1681250400000|2023-04-11 22:00:00|6952.4|6934.4|6953.9|6935.9|6955|6937|6951.8|6933.8|0
1681254000000|2023-04-11 23:00:00|6953.7|6935.7|6954.7|6936.7|6955.8|6937.8|6953.3|6935.3|0
1681257600000|2023-04-12 00:00:00|6954.4|6936.4|6953.2|6935.2|6955.6|6937.6|6951.2|6933.2|0
1681261200000|2023-04-12 01:00:00|6952.9|6934.9|6901.2|6895.2|6970.4|6964.4|6899.2|6893.2|14274
1681264800000|2023-04-12 02:00:00|6899.2|6893.2|6919.2|6913.2|6919.2|6913.2|6877.2|6871.2|12820
1681268400000|2023-04-12 03:00:00|6918.2|6912.2|6899.2|6893.2|6919.2|6913.2|6884.2|6878.2|5431
1681272000000|2023-04-12 04:00:00|6907|6889|6907.6|6889.6|6908.9|6890.9|6906.5|6888.5|2
1681275600000|2023-04-12 05:00:00|6899.2|6893.2|6896.2|6890.2|6901.2|6895.2|6869.2|6863.2|7059
1681279200000|2023-04-12 06:00:00|6897.2|6891.2|6864.2|6858.2|6900.2|6894.2|6855.2|6849.2|12216
1681282800000|2023-04-12 07:00:00|6865.2|6859.2|6859.2|6853.2|6875.2|6869.2|6846.2|6840.2|12452
1681286400000|2023-04-12 08:00:00|6858.2|6852.2|6877.9|6859.9|6881.2|6871.2|6858.2|6852.2|9924
1681290000000|2023-04-12 09:00:00|6878.2|6860.2|6869.2|6863.2|6879|6872.2|6862.2|6856.2|1064
1681293600000|2023-04-12 10:00:00|6869.7|6863.7|6871.2|6865.2|6873.7|6867.7|6865.7|6859.7|971
1681297200000|2023-04-12 11:00:00|6871.7|6865.7|6874.7|6868.7|6877.7|6871.7|6870.2|6864.2|500
1681300800000|2023-04-12 12:00:00|6874.2|6868.2|6891.7|6885.7|6914.7|6908.7|6868.2|6862.2|2762
1681304400000|2023-04-12 13:00:00|6892.2|6886.2|6845.2|6839.2|6903.7|6897.7|6835.2|6829.2|5209
1681308000000|2023-04-12 14:00:00|6845.7|6839.7|6802.2|6796.2|6864.7|6858.7|6796.2|6790.2|5618
1681311600000|2023-04-12 15:00:00|6801.7|6795.7|6798.2|6792.2|6806.7|6800.7|6781.7|6775.7|4057
1681315200000|2023-04-12 16:00:00|6797.2|6791.2|6803.2|6797.2|6806.2|6800.2|6793.2|6787.2|1183
1681318800000|2023-04-12 17:00:00|6804.2|6798.2|6782.2|6776.2|6813.2|6807.2|6782.2|6776.2|1955
1681322400000|2023-04-12 18:00:00|6783.2|6777.2|6771.3|6753.3|6788.2|6782.2|6759.2|6753.2|2323
1681326000000|2023-04-12 19:00:00|6770.4|6752.4|6767.3|6749.3|6772.4|6754.4|6751.1|6733.1|0
1681329600000|2023-04-12 20:00:00|6767.6|6749.6|6763.6|6745.6|6769.1|6751.1|6762.6|6744.6|0
1681333200000|2023-04-12 21:00:00|6764|6746|6764.1|6746.1|6764.3|6746.3|6762.2|6744.2|0
1681336800000|2023-04-12 22:00:00|6764.7|6746.7|6737.4|6719.4|6764.9|6746.9|6737.1|6719.1|0
1681340400000|2023-04-12 23:00:00|6737.6|6719.6|6738.4|6720.4|6741.6|6723.6|6736.8|6718.8|0
1681344000000|2023-04-13 00:00:00|6738.5|6720.5|6751.8|6733.8|6752|6734|6734.1|6716.1|0
1681347600000|2023-04-13 01:00:00|6751.7|6733.7|6796.2|6790.2|6796.2|6790.2|6707.2|6701.2|24025
1681351200000|2023-04-13 02:00:00|6795.2|6789.2|6817.4|6811.4|6852.4|6846.4|6788.4|6782.4|14199
1681354800000|2023-04-13 03:00:00|6816.4|6810.4|6830.3|6824.3|6832.3|6826.3|6788.4|6782.4|7501
1681358400000|2023-04-13 04:00:00|6834.1|6816.1|6835.5|6817.5|6835.6|6817.6|6833.5|6815.5|17
1681362000000|2023-04-13 05:00:00|6835.6|6817.6|6814.3|6808.3|6857.3|6851.3|6801.3|6795.3|7619
1681365600000|2023-04-13 06:00:00|6813.3|6807.3|6826.3|6820.3|6836.3|6830.3|6808.3|6802.3|5767
1681369200000|2023-04-13 07:00:00|6825.3|6819.3|6864.3|6858.3|6868.3|6862.3|6825.3|6819.3|11030
1681372800000|2023-04-13 08:00:00|6865.3|6859.3|6882.6|6864.6|6887.3|6881.3|6864.3|6858.3|10191
1681376400000|2023-04-13 09:00:00|6882.8|6864.8|6872.3|6866.3|6884.5|6877.3|6868.3|6862.3|1477
1681380000000|2023-04-13 10:00:00|6873.3|6867.3|6871.8|6865.8|6874.3|6868.3|6862.8|6856.8|623
1681383600000|2023-04-13 11:00:00|6872.8|6866.8|6862.8|6856.8|6877.3|6871.3|6862.3|6856.3|602
1681387200000|2023-04-13 12:00:00|6862.3|6856.3|6894.8|6888.8|6895.8|6889.8|6858.8|6852.8|1426
1681390800000|2023-04-13 13:00:00|6895.3|6889.3|6892.8|6886.8|6915.8|6909.8|6884.8|6878.8|4669
1681394400000|2023-04-13 14:00:00|6893.8|6887.8|6883.8|6877.8|6908.8|6902.8|6872.8|6866.8|2723
1681398000000|2023-04-13 15:00:00|6884.3|6878.3|6896.3|6890.3|6902.8|6896.8|6883.8|6877.8|1536
1681401600000|2023-04-13 16:00:00|6897.3|6891.3|6897.3|6891.3|6904.3|6898.3|6887.3|6881.3|552
1681405200000|2023-04-13 17:00:00|6898.3|6892.3|6906.3|6900.3|6911.3|6905.3|6897.3|6891.3|775
1681408800000|2023-04-13 18:00:00|6907.3|6901.3|6906.3|6888.3|6913.3|6907.3|6899.3|6888.2|1073
1681412400000|2023-04-13 19:00:00|6906.4|6888.4|6902.1|6884.1|6910.7|6892.7|6900.3|6882.3|0
1681416000000|2023-04-13 20:00:00|6901.6|6883.6|6896.9|6878.9|6901.7|6883.7|6896.2|6878.2|0
1681419600000|2023-04-13 21:00:00|6897.6|6879.6|6894.6|6876.6|6898.5|6880.5|6894.1|6876.1|0
1681423200000|2023-04-13 22:00:00|6895|6877|6913.9|6895.9|6915|6897|6893|6875|0
1681426800000|2023-04-13 23:00:00|6914.1|6896.1|6916|6898|6916|6898|6911.4|6893.4|0
1681430400000|2023-04-14 00:00:00|6916.2|6898.2|6920|6902|6921.6|6903.6|6914.1|6896.1|0
1681434000000|2023-04-14 01:00:00|6919.9|6901.9|6920.3|6914.3|6940.3|6934.3|6886.3|6880.3|15577
1681437600000|2023-04-14 02:00:00|6919.3|6913.3|6879.8|6873.8|6942.3|6936.3|6869.8|6863.8|11949
1681441200000|2023-04-14 03:00:00|6878.8|6872.8|6879.8|6873.8|6885.8|6879.8|6859.8|6853.8|7308
1681444800000|2023-04-14 04:00:00|6886|6868|6884.8|6866.8|6886.3|6868.3|6884.7|6866.7|2
1681448400000|2023-04-14 05:00:00|6885.1|6867.1|6913.4|6907.4|6913.4|6907.4|6864.8|6858.8|7879
1681452000000|2023-04-14 06:00:00|6912.4|6906.4|6916.4|6910.4|6925.4|6919.4|6897.4|6891.4|6432
1681455600000|2023-04-14 07:00:00|6915.4|6909.4|6919.4|6913.4|6922.4|6916.4|6900.4|6894.4|9341
1681459200000|2023-04-14 08:00:00|6920.4|6914.4|6917.3|6899.3|6928.4|6922.4|6908.4|6898|7608
1681462800000|2023-04-14 09:00:00|6917.2|6899.2|6904.4|6898.4|6917.8|6903.4|6901.4|6895.4|652
1681466400000|2023-04-14 10:00:00|6904.9|6898.9|6904.9|6898.9|6914.9|6908.9|6900.9|6894.9|797
1681470000000|2023-04-14 11:00:00|6904.4|6898.4|6903.4|6897.4|6905.4|6899.4|6892.9|6886.9|1235
1681473600000|2023-04-14 12:00:00|6903.9|6897.9|6879.9|6873.9|6913.9|6907.9|6873.9|6867.9|2476
1681477200000|2023-04-14 13:00:00|6878.9|6872.9|6894.9|6888.9|6897.4|6891.4|6864.9|6858.9|3717
1681480800000|2023-04-14 14:00:00|6890.4|6884.4|6843.9|6837.9|6897.4|6891.4|6835.4|6829.4|3618
1681484400000|2023-04-14 15:00:00|6844.4|6838.4|6833.4|6827.4|6846.9|6840.9|6829.9|6823.9|2587
1681488000000|2023-04-14 16:00:00|6834.4|6828.4|6828.4|6822.4|6837.4|6831.4|6823.4|6817.4|815
1681491600000|2023-04-14 17:00:00|6829.4|6823.4|6836.4|6830.4|6845.4|6839.4|6829.4|6823.4|748
1681495200000|2023-04-14 18:00:00|6837.4|6831.4|6855.6|6837.6|6855.6|6844.4|6834.4|6828.4|743
1681498800000|2023-04-14 19:00:00|6855.5|6837.5|6855.3|6837.3|6862.5|6844.5|6843.7|6825.7|0
1681502400000|2023-04-14 20:00:00|6855.5|6837.5|6864.5|6846.5|6867.9|6849.9|6855.3|6837.3|0
1681506000000|2023-04-14 21:00:00|6864|6846|6864|6846|6864|6846|6864|6846|0
1681682400000|2023-04-16 22:00:00|6865.1|6847.1|6865.3|6847.3|6865.8|6847.8|6861.6|6843.6|0
1681686000000|2023-04-16 23:00:00|6865.5|6847.5|6863.7|6845.7|6865.6|6847.6|6862|6844|0
1681689600000|2023-04-17 00:00:00|6863.4|6845.4|6856.1|6838.1|6865.6|6847.6|6856.1|6838.1|0
1681693200000|2023-04-17 01:00:00|6856.3|6838.3|6941.4|6935.4|6960.4|6954.4|6836.4|6830.4|19783
1681696800000|2023-04-17 02:00:00|6940.4|6934.4|6914.4|6908.4|6953.4|6947.4|6893.4|6887.4|11773
1681700400000|2023-04-17 03:00:00|6913.4|6907.4|6951.7|6945.7|6954.7|6948.7|6903.7|6897.7|7129
1681704000000|2023-04-17 04:00:00|6956.7|6938.7|6956.2|6938.2|6958|6940|6955|6937|24
1681707600000|2023-04-17 05:00:00|6950.7|6944.7|7004.7|6998.7|7025.7|7019.7|6931.7|6925.7|19542
1681711200000|2023-04-17 06:00:00|7005.7|6999.7|7059.7|7053.7|7060.7|7054.7|7004.7|6998.7|19557
1681714800000|2023-04-17 07:00:00|7058.7|7052.7|7057.7|7051.7|7098.7|7092.7|7052.7|7046.7|30083
1681718400000|2023-04-17 08:00:00|7058.7|7052.7|7055.9|7037.9|7064.7|7058.7|7047.7|7037|15897
1681722000000|2023-04-17 09:00:00|7055.6|7037.6|7056.7|7050.7|7061.7|7055.7|7046.7|7034.5|1852
1681725600000|2023-04-17 10:00:00|7055.2|7049.2|7061.2|7055.2|7064.2|7058.2|7055.2|7049.2|632
1681729200000|2023-04-17 11:00:00|7062.2|7056.2|7035.2|7029.2|7065.7|7059.7|7034.2|7028.2|1927
1681732800000|2023-04-17 12:00:00|7034.7|7028.7|7021.2|7015.2|7040.2|7034.2|7021.2|7015.2|1792
1681736400000|2023-04-17 13:00:00|7020.2|7014.2|6992.7|6986.7|7023.7|7017.7|6990.2|6984.2|6017
1681740000000|2023-04-17 14:00:00|6992.2|6986.2|6984.2|6978.2|7006.2|7000.2|6983.2|6977.2|3729
1681743600000|2023-04-17 15:00:00|6984.7|6978.7|6987.7|6981.7|6996.2|6990.2|6978.7|6972.7|3125
1681747200000|2023-04-17 16:00:00|6986.7|6980.7|6997.7|6991.7|6997.7|6991.7|6984.7|6978.7|1108
1681750800000|2023-04-17 17:00:00|6996.7|6990.7|7002.7|6996.7|7010.7|7004.7|6994.7|6988.7|716
1681754400000|2023-04-17 18:00:00|7003.7|6997.7|7017.7|6999.7|7017.7|7007.7|6999.7|6993.7|1407
1681758000000|2023-04-17 19:00:00|7017.8|6999.8|7029.7|7011.7|7032.3|7014.3|7017.8|6999.8|0
1681761600000|2023-04-17 20:00:00|7029.8|7011.8|7029.9|7011.9|7033.5|7015.5|7029.3|7011.3|0
1681765200000|2023-04-17 21:00:00|7030|7012|7029.6|7011.6|7030.4|7012.4|7029.2|7011.2|0
1681768800000|2023-04-17 22:00:00|7030|7012|7031.4|7013.4|7031.4|7013.4|7028.1|7010.1|0
1681772400000|2023-04-17 23:00:00|7031.1|7013.1|7032.3|7014.3|7032.6|7014.6|7031.1|7013.1|0
1681776000000|2023-04-18 00:00:00|7032.1|7014.1|7030|7012|7032.6|7014.6|7029.5|7011.5|0
1681779600000|2023-04-18 01:00:00|7029.8|7011.8|7019.2|7013.2|7044.2|7038.2|6993.7|6987.7|22279
1681783200000|2023-04-18 02:00:00|7020.2|7014.2|7004.2|6998.2|7056.2|7050.2|6996.2|6990.2|17104
1681786800000|2023-04-18 03:00:00|7003.2|6997.2|7006.2|7000.2|7018.2|7012.2|6996.2|6990.2|5595
1681790400000|2023-04-18 04:00:00|7012.2|6994.2|7010.3|6992.3|7012.7|6994.7|7008.9|6990.9|16
1681794000000|2023-04-18 05:00:00|7010|6992|7010.2|7004.2|7022.2|7016.2|6981.2|6975.2|11112
1681797600000|2023-04-18 06:00:00|7009.2|7003.2|6981.2|6975.2|7014.2|7008.2|6978.2|6972.2|10452
1681801200000|2023-04-18 07:00:00|6982.2|6976.2|6995.2|6989.2|7001.2|6995.2|6973.2|6967.2|15061
1681804800000|2023-04-18 08:00:00|6994.2|6988.2|7020.8|7002.8|7022.5|7006.2|6988.2|6982.2|9840
1681808400000|2023-04-18 09:00:00|7020.5|7002.5|7032.2|7026.2|7043.2|7037.2|7019.6|7001.6|2349
1681812000000|2023-04-18 10:00:00|7031.7|7025.7|7044.7|7038.7|7044.7|7038.7|7028.7|7022.7|997
1681815600000|2023-04-18 11:00:00|7043.7|7037.7|7038.2|7032.2|7049.7|7043.7|7036.7|7030.7|1264
1681819200000|2023-04-18 12:00:00|7037.7|7031.7|7038.7|7032.7|7048.7|7042.7|7037.7|7031.7|576
1681822800000|2023-04-18 13:00:00|7038.2|7032.2|7020.2|7014.2|7041.7|7035.7|7019.7|7013.7|3361
1681826400000|2023-04-18 14:00:00|7018.7|7012.7|6994.7|6988.7|7023.7|7017.7|6991.7|6985.7|2631
1681830000000|2023-04-18 15:00:00|6994.2|6988.2|6979.2|6973.2|6997.2|6991.2|6972.7|6966.7|2362
1681833600000|2023-04-18 16:00:00|6980.2|6974.2|6981.2|6975.2|6992.2|6986.2|6976.2|6970.2|1064
1681837200000|2023-04-18 17:00:00|6980.2|6974.2|6982.2|6976.2|6987.2|6981.2|6979.2|6973.2|456
1681840800000|2023-04-18 18:00:00|6981.2|6975.2|6982.5|6964.5|6983.2|6977.2|6967.2|6961.2|880
1681844400000|2023-04-18 19:00:00|6982.6|6964.6|6990.5|6972.5|6995.1|6977.1|6982.5|6964.5|0
1681848000000|2023-04-18 20:00:00|6990.7|6972.7|6990.4|6972.4|6992.4|6974.4|6985.8|6967.8|0
1681851600000|2023-04-18 21:00:00|6990.3|6972.3|6990.4|6972.4|6991.1|6973.1|6990.1|6972.1|0
1681855200000|2023-04-18 22:00:00|6988.9|6970.9|6988.8|6970.8|6990|6972|6986.5|6968.5|0
1681858800000|2023-04-18 23:00:00|6988.6|6970.6|6986.4|6968.4|6988.8|6970.8|6986.2|6968.2|0
1681862400000|2023-04-19 00:00:00|6986.1|6968.1|6987.2|6969.2|6988|6970|6985.5|6967.5|0
1681866000000|2023-04-19 01:00:00|6987|6969|6916|6910|7001.2|6995.2|6916|6910|15600
1681869600000|2023-04-19 02:00:00|6915|6909|6957|6951|6962|6956|6898|6892|18467
1681873200000|2023-04-19 03:00:00|6956|6950|6959|6953|6966|6960|6939|6933|15397
1681876800000|2023-04-19 04:00:00|6962|6944|6962|6944|6962.3|6944.3|6960.9|6942.9|10
1681880400000|2023-04-19 05:00:00|6958.6|6952.6|6926.6|6920.6|6958.6|6952.6|6924.6|6918.6|6441
1681884000000|2023-04-19 06:00:00|6927.6|6921.6|6907.6|6901.6|6936.6|6930.6|6883.6|6877.6|15522
1681887600000|2023-04-19 07:00:00|6908.6|6902.6|6889.6|6883.6|6911.6|6905.6|6872.6|6866.6|13405
1681891200000|2023-04-19 08:00:00|6888.6|6882.6|6872.8|6854.8|6898.6|6892.6|6866.6|6853.9|17135
1681894800000|2023-04-19 09:00:00|6872.6|6854.6|6871.6|6865.6|6881.6|6875.6|6860.6|6847|2188
1681898400000|2023-04-19 10:00:00|6872.1|6866.1|6882.1|6876.1|6882.6|6876.6|6870.6|6864.6|668
1681902000000|2023-04-19 11:00:00|6882.6|6876.6|6865.6|6859.6|6883.1|6877.1|6865.1|6859.1|707
1681905600000|2023-04-19 12:00:00|6866.1|6860.1|6876.6|6870.6|6887.6|6881.6|6859.1|6853.1|1858
1681909200000|2023-04-19 13:00:00|6877.6|6871.6|6869.1|6863.1|6886.6|6880.6|6859.1|6853.1|2865
1681912800000|2023-04-19 14:00:00|6869.6|6863.6|6887.1|6881.1|6895.1|6889.1|6868.1|6862.1|2585
1681916400000|2023-04-19 15:00:00|6886.6|6880.6|6897.6|6891.6|6902.1|6896.1|6880.6|6874.6|2177
1681920000000|2023-04-19 16:00:00|6898.6|6892.6|6903.6|6897.6|6905.6|6899.6|6895.6|6889.6|865
1681923600000|2023-04-19 17:00:00|6904.6|6898.6|6899.6|6893.6|6907.6|6901.6|6892.6|6886.6|643
1681927200000|2023-04-19 18:00:00|6900.6|6894.6|6899.8|6881.8|6903.6|6897.6|6891.6|6881.8|590
1681930800000|2023-04-19 19:00:00|6899.7|6881.7|6902.2|6884.2|6903.9|6885.9|6896.4|6878.4|0
1681934400000|2023-04-19 20:00:00|6902.1|6884.1|6887.5|6869.5|6902.1|6884.1|6886.7|6868.7|0
1681938000000|2023-04-19 21:00:00|6887.3|6869.3|6887.3|6869.3|6888.5|6870.5|6886.6|6868.6|0
1681941600000|2023-04-19 22:00:00|6886.4|6868.4|6882.7|6864.7|6887|6869|6881.3|6863.3|0
1681945200000|2023-04-19 23:00:00|6882.5|6864.5|6879.9|6861.9|6883.2|6865.2|6879.1|6861.1|0
1681948800000|2023-04-20 00:00:00|6880.1|6862.1|6885.5|6867.5|6885.5|6867.5|6879.6|6861.6|0
1681952400000|2023-04-20 01:00:00|6885.9|6867.9|6905.7|6899.7|6926.7|6920.7|6871.6|6865.6|14115
1681956000000|2023-04-20 02:00:00|6906.7|6900.7|6887.7|6881.7|6922.7|6916.7|6879.7|6873.7|20394
1681959600000|2023-04-20 03:00:00|6886.7|6880.7|6907.7|6901.7|6913.7|6907.7|6858.7|6852.7|9881
1681963200000|2023-04-20 04:00:00|6913.2|6895.2|6910.9|6892.9|6914|6896|6910.4|6892.4|5
1681966800000|2023-04-20 05:00:00|6904.7|6898.7|6884.7|6878.7|6904.7|6898.7|6872.7|6866.7|7944
1681970400000|2023-04-20 06:00:00|6885.7|6879.7|6906.7|6900.7|6929.7|6923.7|6884.7|6878.7|13130
1681974000000|2023-04-20 07:00:00|6907.7|6901.7|6895.7|6889.7|6910.7|6904.7|6881.7|6875.7|14286
1681977600000|2023-04-20 08:00:00|6894.7|6888.7|6900.8|6882.8|6903.7|6897.7|6891.7|6880|8013
1681981200000|2023-04-20 09:00:00|6900.5|6882.5|6871.7|6865.7|6902.7|6884.7|6867.7|6861.7|1996
1681984800000|2023-04-20 10:00:00|6872.2|6866.2|6887.2|6881.2|6889.2|6883.2|6869.2|6863.2|1028
1681988400000|2023-04-20 11:00:00|6887.7|6881.7|6884.2|6878.2|6890.2|6884.2|6882.2|6876.2|192
1681992000000|2023-04-20 12:00:00|6883.7|6877.7|6902.2|6896.2|6906.2|6900.2|6882.2|6876.2|1083
1681995600000|2023-04-20 13:00:00|6902.7|6896.7|6915.2|6909.2|6928.7|6922.7|6891.2|6885.2|2971
1681999200000|2023-04-20 14:00:00|6914.7|6908.7|6906.7|6900.7|6932.2|6926.2|6904.2|6898.2|1759
1682002800000|2023-04-20 15:00:00|6907.2|6901.2|6865.7|6859.7|6908.2|6902.2|6863.2|6857.2|3770
1682006400000|2023-04-20 16:00:00|6866.7|6860.7|6860.7|6854.7|6876.7|6870.7|6854.7|6848.7|1722
1682010000000|2023-04-20 17:00:00|6861.7|6855.7|6858.7|6852.7|6865.7|6859.7|6855.7|6849.7|947
1682013600000|2023-04-20 18:00:00|6857.7|6851.7|6847.7|6829.7|6857.7|6851.7|6835.7|6829.7|1133
1682017200000|2023-04-20 19:00:00|6847.6|6829.6|6848.9|6830.9|6852|6834|6832.7|6814.7|4
1682020800000|2023-04-20 20:00:00|6848.6|6830.6|6849.4|6831.4|6853.8|6835.8|6847.6|6829.6|0
1682024400000|2023-04-20 21:00:00|6849.6|6831.6|6848.6|6830.6|6850.1|6832.1|6848.6|6830.6|0
1682028000000|2023-04-20 22:00:00|6848.8|6830.8|6849.3|6831.3|6849.4|6831.4|6846.8|6828.8|0
1682031600000|2023-04-20 23:00:00|6849.4|6831.4|6849.9|6831.9|6852.1|6834.1|6848.8|6830.8|0
1682035200000|2023-04-21 00:00:00|6849.7|6831.7|6856.1|6838.1|6856.1|6838.1|6848.8|6830.8|0
1682038800000|2023-04-21 01:00:00|6855.8|6837.8|6879.3|6873.3|6891.3|6885.3|6819.3|6813.3|18355
1682042400000|2023-04-21 02:00:00|6880.3|6874.3|6844.3|6838.3|6885.3|6879.3|6841.3|6835.3|29419
1682046000000|2023-04-21 03:00:00|6843.3|6837.3|6835.3|6829.3|6859.3|6853.3|6819.3|6813.3|10171
1682049600000|2023-04-21 04:00:00|6840.3|6822.3|6834.9|6816.9|6840.3|6822.3|6834.6|6816.6|8
1682053200000|2023-04-21 05:00:00|6832.3|6826.3|6820.3|6814.3|6833.3|6827.3|6787.3|6781.3|19735
1682056800000|2023-04-21 06:00:00|6819.3|6813.3|6758.3|6752.3|6827.3|6821.3|6757.3|6751.3|17629
1682060400000|2023-04-21 07:00:00|6757.3|6751.3|6746.3|6740.3|6764.3|6758.3|6725.3|6719.3|34491
1682064000000|2023-04-21 08:00:00|6745.3|6739.3|6757.7|6739.7|6759.3|6753.3|6742.3|6729.8|30831
1682067600000|2023-04-21 09:00:00|6757.5|6739.5|6749.3|6743.3|6760.3|6754.3|6741.3|6735.3|2059
1682071200000|2023-04-21 10:00:00|6748.8|6742.8|6740.3|6734.3|6756.8|6750.8|6739.3|6733.3|1308
1682074800000|2023-04-21 11:00:00|6740.8|6734.8|6746.8|6740.8|6752.8|6746.8|6734.8|6728.8|895
1682078400000|2023-04-21 12:00:00|6746.3|6740.3|6753.3|6747.3|6755.8|6749.8|6744.3|6738.3|1452
1682082000000|2023-04-21 13:00:00|6753.8|6747.8|6710.8|6704.8|6762.8|6756.8|6709.8|6703.8|4078
1682085600000|2023-04-21 14:00:00|6711.3|6705.3|6738.8|6732.8|6758.8|6752.8|6707.8|6701.8|3952
1682089200000|2023-04-21 15:00:00|6739.8|6733.8|6746.3|6740.3|6749.8|6743.8|6735.3|6729.3|2334
1682092800000|2023-04-21 16:00:00|6747.3|6741.3|6741.3|6735.3|6753.3|6747.3|6736.3|6730.3|634
1682096400000|2023-04-21 17:00:00|6744.3|6738.3|6749.3|6743.3|6753.3|6747.3|6738.3|6732.3|775
1682100000000|2023-04-21 18:00:00|6750.3|6744.3|6752.5|6734.5|6755.3|6749.3|6735.3|6729.3|1268
1682103600000|2023-04-21 19:00:00|6752.4|6734.4|6755|6737|6757.6|6739.6|6745.7|6727.7|0
1682107200000|2023-04-21 20:00:00|6754.9|6736.9|6752.1|6734.1|6756|6738|6751.5|6733.5|0
1682287200000|2023-04-23 22:00:00|6626|6608|6640.1|6622.1|6640.6|6622.6|6612|6594|0
1682290800000|2023-04-23 23:00:00|6640.3|6622.3|6640|6622|6641.7|6623.7|6639.4|6621.4|0
1682294400000|2023-04-24 00:00:00|6639.7|6621.7|6634.4|6616.4|6639.7|6621.7|6631.7|6613.7|0
1682298000000|2023-04-24 01:00:00|6634.1|6616.1|6755.3|6749.3|6801.3|6795.3|6629.1|6611.1|21565
1682301600000|2023-04-24 02:00:00|6756.3|6750.3|6728.8|6722.8|6789.3|6783.3|6719.8|6713.8|17399
1682305200000|2023-04-24 03:00:00|6729.8|6723.8|6743.8|6737.8|6758.8|6752.8|6727.8|6721.8|21620
1682308800000|2023-04-24 04:00:00|6749.8|6731.8|6748|6730|6750.2|6732.2|6747.2|6729.2|7
1682312400000|2023-04-24 05:00:00|6742.8|6736.8|6679.8|6673.8|6743.8|6737.8|6676.8|6670.8|37847
1682316000000|2023-04-24 06:00:00|6678.8|6672.8|6677.8|6671.8|6686.8|6680.8|6653.8|6647.8|25824
1682319600000|2023-04-24 07:00:00|6676.8|6670.8|6718.8|6712.8|6728.8|6722.8|6671.8|6665.8|33045
1682323200000|2023-04-24 08:00:00|6717.8|6711.8|6723.7|6705.7|6738.8|6732.8|6716.8|6703.6|65411
1682326800000|2023-04-24 09:00:00|6723.9|6705.9|6719.8|6713.8|6731.8|6725.8|6714.8|6705|3769
1682330400000|2023-04-24 10:00:00|6720.3|6714.3|6723.3|6717.3|6723.3|6717.3|6716.3|6710.3|1231
1682334000000|2023-04-24 11:00:00|6723.8|6717.8|6719.3|6713.3|6723.8|6717.8|6718.8|6712.8|754
1682337600000|2023-04-24 12:00:00|6718.8|6712.8|6713.3|6707.3|6719.3|6713.3|6704.3|6698.3|1725
1682341200000|2023-04-24 13:00:00|6713.8|6707.8|6700.3|6694.3|6714.8|6708.8|6688.3|6682.3|4081
1682344800000|2023-04-24 14:00:00|6699.3|6693.3|6682.3|6676.3|6711.3|6705.3|6682.3|6676.3|2952
1682348400000|2023-04-24 15:00:00|6683.8|6677.8|6665.8|6659.8|6684.8|6678.8|6664.8|6658.8|3024
1682352000000|2023-04-24 16:00:00|6666.8|6660.8|6675.8|6669.8|6682.8|6676.8|6666.8|6660.8|1532
1682355600000|2023-04-24 17:00:00|6674.8|6668.8|6678.8|6672.8|6680.8|6674.8|6671.8|6665.8|843
1682359200000|2023-04-24 18:00:00|6679.8|6673.8|6685.8|6667.8|6685.8|6677.8|6674.8|6667.8|1208
1682362800000|2023-04-24 19:00:00|6685.9|6667.9|6698|6680|6698.3|6680.3|6684.5|6666.5|0
1682366400000|2023-04-24 20:00:00|6698.2|6680.2|6696.1|6678.1|6701|6683|6695.2|6677.2|0
1682370000000|2023-04-24 21:00:00|6696|6678|6694.6|6676.6|6697|6679|6694.4|6676.4|0
1682373600000|2023-04-24 22:00:00|6696|6678|6694.7|6676.7|6697.5|6679.5|6694.7|6676.7|0
1682377200000|2023-04-24 23:00:00|6694.8|6676.8|6695|6677|6697.1|6679.1|6694.4|6676.4|0
1682380800000|2023-04-25 00:00:00|6694.7|6676.7|6694.2|6676.2|6697.5|6679.5|6693.7|6675.7|0
1682384400000|2023-04-25 01:00:00|6694.1|6676.1|6619.9|6613.9|6719.9|6713.9|6617.9|6611.9|87538
1682388000000|2023-04-25 02:00:00|6620.9|6614.9|6606.9|6600.9|6652.9|6646.9|6597.9|6591.9|33863
1682391600000|2023-04-25 03:00:00|6605.9|6599.9|6609.1|6603.1|6645.9|6639.9|6599.9|6593.9|32913
1682395200000|2023-04-25 04:00:00|6617.1|6599.1|6617.9|6599.9|6619|6601|6614.9|6596.9|17
1682398800000|2023-04-25 05:00:00|6606.1|6600.1|6589.1|6583.1|6613.1|6607.1|6568.1|6562.1|33563
1682402400000|2023-04-25 06:00:00|6587.1|6581.1|6605.1|6599.1|6612.1|6606.1|6579.1|6573.1|28757
1682406000000|2023-04-25 07:00:00|6606.1|6600.1|6606.1|6600.1|6618.1|6612.1|6578.1|6572.1|42124
1682409600000|2023-04-25 08:00:00|6607.1|6601.1|6607.9|6589.9|6610.8|6604.1|6586.1|6580.1|80511
1682413200000|2023-04-25 09:00:00|6607.7|6589.7|6605.1|6599.1|6608.2|6602.1|6595.1|6587.4|2576
1682416800000|2023-04-25 10:00:00|6605.6|6599.6|6599.1|6593.1|6616.6|6610.6|6589.6|6583.6|1299
1682420400000|2023-04-25 11:00:00|6599.6|6593.6|6598.1|6592.1|6600.6|6594.6|6592.6|6586.6|899
1682424000000|2023-04-25 12:00:00|6597.6|6591.6|6594.6|6588.6|6603.1|6597.1|6593.6|6587.6|532
1682427600000|2023-04-25 13:00:00|6594.1|6588.1|6554.1|6548.1|6594.6|6588.6|6551.6|6545.6|3971
1682431200000|2023-04-25 14:00:00|6553.6|6547.6|6550.1|6544.1|6566.6|6560.6|6537.6|6531.6|3989
1682434800000|2023-04-25 15:00:00|6550.6|6544.6|6541.1|6535.1|6564.6|6558.6|6536.6|6530.6|4338
1682438400000|2023-04-25 16:00:00|6542.1|6536.1|6535.1|6529.1|6550.1|6544.1|6534.1|6528.1|829
1682442000000|2023-04-25 17:00:00|6536.1|6530.1|6528.1|6522.1|6541.1|6535.1|6522.1|6516.1|1229
1682445600000|2023-04-25 18:00:00|6529.1|6523.1|6526.2|6508.2|6530.1|6524.1|6516.1|6508.2|2422
1682449200000|2023-04-25 19:00:00|6526.1|6508.1|6537.1|6519.1|6538.4|6520.4|6525.9|6507.9|1
1682452800000|2023-04-25 20:00:00|6537.8|6519.8|6554.8|6536.8|6555.1|6537.1|6535.7|6517.7|0
1682456400000|2023-04-25 21:00:00|6554.9|6536.9|6551.2|6533.2|6555.1|6537.1|6548.5|6530.5|0
1682460000000|2023-04-25 22:00:00|6551|6533|6552.7|6534.7|6556.7|6538.7|6548.5|6530.5|0
1682463600000|2023-04-25 23:00:00|6552.6|6534.6|6554.2|6536.2|6554.9|6536.9|6549.7|6531.7|0
1682467200000|2023-04-26 00:00:00|6553.9|6535.9|6556.8|6538.8|6557.9|6539.9|6551|6533|0
1682470800000|2023-04-26 01:00:00|6556.6|6538.6|6625.1|6619.1|6634.1|6628.1|6550.5|6532.5|34093
1682474400000|2023-04-26 02:00:00|6626.1|6620.1|6651.5|6645.5|6660.5|6654.5|6594.5|6588.5|28894
1682478000000|2023-04-26 03:00:00|6649.5|6643.5|6648.5|6642.5|6668.5|6662.5|6641.5|6635.5|26302
1682481600000|2023-04-26 04:00:00|6654.3|6636.3|6645.6|6627.6|6654.8|6636.8|6645.2|6627.2|2
1682485200000|2023-04-26 05:00:00|6650.5|6644.5|6712.5|6706.5|6712.5|6706.5|6641.5|6635.5|24770
1682488800000|2023-04-26 06:00:00|6711.5|6705.5|6666.5|6660.5|6713.5|6707.5|6660.5|6654.5|24871
1682492400000|2023-04-26 07:00:00|6667.5|6661.5|6664.5|6658.5|6668.5|6662.5|6639.5|6633.5|19107
1682496000000|2023-04-26 08:00:00|6662.5|6656.5|6650|6632|6666.5|6660.5|6635.5|6629.5|49007
1682499600000|2023-04-26 09:00:00|6650.3|6632.3|6630.5|6624.5|6652|6640.5|6628.5|6622.5|1525
1682503200000|2023-04-26 10:00:00|6632|6626|6638.5|6632.5|6647|6641|6632|6626|1493
1682506800000|2023-04-26 11:00:00|6639.5|6633.5|6659.5|6653.5|6662|6656|6621|6615|1888
1682510400000|2023-04-26 12:00:00|6660|6654|6681|6675|6683|6677|6657|6651|2367
1682514000000|2023-04-26 13:00:00|6680.5|6674.5|6649.5|6643.5|6700|6694|6648|6642|5198
1682517600000|2023-04-26 14:00:00|6649|6643|6650|6644|6653|6647|6635|6629|3070
1682521200000|2023-04-26 15:00:00|6650.5|6644.5|6637.5|6631.5|6663|6657|6635|6629|3032
1682524800000|2023-04-26 16:00:00|6636.5|6630.5|6646.5|6640.5|6654.5|6648.5|6636.5|6630.5|1660
1682528400000|2023-04-26 17:00:00|6647.5|6641.5|6632.5|6626.5|6651.5|6645.5|6631.5|6625.5|2090
1682532000000|2023-04-26 18:00:00|6631.5|6625.5|6640.6|6622.6|6640.6|6630.5|6625.5|6619.5|1588
1682535600000|2023-04-26 19:00:00|6640.7|6622.7|6643.4|6625.4|6647.4|6629.4|6634.4|6616.4|0
1682539200000|2023-04-26 20:00:00|6643.3|6625.3|6654.2|6636.2|6655.3|6637.3|6642.5|6624.5|0
1682542800000|2023-04-26 21:00:00|6654|6636|6657.2|6639.2|6657.2|6639.2|6653.9|6635.9|0
1682546400000|2023-04-26 22:00:00|6655.2|6637.2|6654.5|6636.5|6656|6638|6652.1|6634.1|0
1682550000000|2023-04-26 23:00:00|6654.4|6636.4|6655|6637|6655.3|6637.3|6652.4|6634.4|0
1682553600000|2023-04-27 00:00:00|6654.9|6636.9|6652.8|6634.8|6654.9|6636.9|6651.2|6633.2|0
1682557200000|2023-04-27 01:00:00|6652.6|6634.6|6613|6607|6652.8|6638.5|6598|6592|22598
1682560800000|2023-04-27 02:00:00|6612|6606|6631.1|6625.1|6657.1|6651.1|6594|6588|14756
1682564400000|2023-04-27 03:00:00|6630.1|6624.1|6630.1|6624.1|6634.1|6628.1|6608.1|6602.1|8940
1682568000000|2023-04-27 04:00:00|6637.1|6619.1|6641.2|6623.2|6641.2|6623.2|6637.1|6619.1|8
1682571600000|2023-04-27 05:00:00|6641|6623|6671.1|6665.1|6695.1|6689.1|6613.1|6607.1|17757
1682575200000|2023-04-27 06:00:00|6672.1|6666.1|6658.1|6652.1|6678.1|6672.1|6655.1|6649.1|15124
1682578800000|2023-04-27 07:00:00|6659.1|6653.1|6666.1|6660.1|6670.1|6664.1|6646.1|6640.1|20036
1682582400000|2023-04-27 08:00:00|6665.1|6659.1|6673.3|6655.3|6676.1|6670.1|6661.1|6652.5|7522
1682586000000|2023-04-27 09:00:00|6673.1|6655.1|6652.1|6646.1|6674.1|6663.1|6649.1|6643.1|1088
1682589600000|2023-04-27 10:00:00|6651.6|6645.6|6663.1|6657.1|6663.6|6657.6|6650.6|6644.6|1362
1682593200000|2023-04-27 11:00:00|6662.6|6656.6|6666.6|6660.6|6666.6|6660.6|6659.6|6653.6|296
1682596800000|2023-04-27 12:00:00|6667.1|6661.1|6663.6|6657.6|6673.6|6667.6|6654.6|6648.6|798
1682600400000|2023-04-27 13:00:00|6664.1|6658.1|6657.1|6651.1|6676.1|6670.1|6644.6|6638.6|3165
1682604000000|2023-04-27 14:00:00|6657.6|6651.6|6680.6|6674.6|6688.6|6682.6|6656.1|6650.1|2653
1682607600000|2023-04-27 15:00:00|6681.1|6675.1|6702.1|6696.1|6705.1|6699.1|6677.6|6671.6|2561
1682611200000|2023-04-27 16:00:00|6703.1|6697.1|6704.1|6698.1|6715.1|6709.1|6699.1|6693.1|2389
1682614800000|2023-04-27 17:00:00|6705.1|6699.1|6737.1|6731.1|6739.1|6733.1|6702.1|6696.1|1780
1682618400000|2023-04-27 18:00:00|6736.1|6730.1|6740.4|6722.4|6740.4|6733.1|6727.1|6721.1|2196
1682622000000|2023-04-27 19:00:00|6740.3|6722.3|6724.6|6706.6|6740.9|6722.9|6722.1|6704.1|2
1682625600000|2023-04-27 20:00:00|6724.7|6706.7|6735.9|6717.9|6738.4|6720.4|6718.8|6700.8|0
1682629200000|2023-04-27 21:00:00|6736.1|6718.1|6729.6|6711.6|6737.7|6719.7|6729.1|6711.1|0
1682632800000|2023-04-27 22:00:00|6729.7|6711.7|6722.8|6704.8|6730.3|6712.3|6720.7|6702.7|0
1682636400000|2023-04-27 23:00:00|6722.9|6704.9|6722.1|6704.1|6725.9|6707.9|6721.9|6703.9|0
1682640000000|2023-04-28 00:00:00|6722.4|6704.4|6720.2|6702.2|6723.3|6705.3|6719|6701|0
1682643600000|2023-04-28 01:00:00|6719.9|6701.9|6763.1|6757.1|6805.1|6799.1|6693.1|6687.1|23765
1682647200000|2023-04-28 02:00:00|6762.1|6756.1|6758.1|6752.1|6763.1|6757.1|6728.1|6722.1|10409
1682650800000|2023-04-28 03:00:00|6757.1|6751.1|6746.1|6740.1|6762.1|6756.1|6721.1|6715.1|7163
1682654400000|2023-04-28 04:00:00|6753.1|6735.1|6754|6736|6756.7|6738.7|6752.8|6734.8|3
1682658000000|2023-04-28 05:00:00|6745.1|6739.1|6699.1|6693.1|6745.1|6739.1|6692.1|6686.1|8420
1682661600000|2023-04-28 06:00:00|6700.1|6694.1|6743.1|6737.1|6753.1|6747.1|6699.1|6693.1|10067
1682665200000|2023-04-28 07:00:00|6744.1|6738.1|6722.1|6716.1|6754.1|6748.1|6712.1|6706.1|15418
1682668800000|2023-04-28 08:00:00|6723.1|6717.1|6692.8|6674.8|6726.1|6720.1|6689.1|6672.9|10536
1682672400000|2023-04-28 09:00:00|6693.1|6675.1|6708.1|6702.1|6712.1|6706.1|6657.1|6651.1|1549
1682676000000|2023-04-28 10:00:00|6708.6|6702.6|6706.6|6700.6|6715.1|6709.1|6704.1|6698.1|468
1682679600000|2023-04-28 11:00:00|6706.1|6700.1|6712.6|6706.6|6719.6|6713.6|6706.1|6700.1|411
1682683200000|2023-04-28 12:00:00|6712.1|6706.1|6725.6|6719.6|6727.6|6721.6|6706.6|6700.6|652
1682686800000|2023-04-28 13:00:00|6726.1|6720.1|6726.1|6720.1|6735.6|6729.6|6710.6|6704.6|2966
1682690400000|2023-04-28 14:00:00|6726.6|6720.6|6741.6|6735.6|6756.6|6750.6|6721.6|6715.6|3109
1682694000000|2023-04-28 15:00:00|6742.1|6736.1|6753.1|6747.1|6753.6|6747.6|6730.1|6724.1|3023
1682697600000|2023-04-28 16:00:00|6754.1|6748.1|6759.1|6753.1|6760.1|6754.1|6740.1|6734.1|1804
1682701200000|2023-04-28 17:00:00|6758.1|6752.1|6758.1|6752.1|6761.1|6755.1|6752.1|6746.1|950
1682704800000|2023-04-28 18:00:00|6759.1|6753.1|6760|6742|6765.1|6759.1|6752.1|6742|1371
1682708400000|2023-04-28 19:00:00|6759.9|6741.9|6766.3|6748.3|6767.3|6749.3|6753|6735|0
1682712000000|2023-04-28 20:00:00|6766.4|6748.4|6768|6750|6771.8|6753.8|6765|6747|0
1682892000000|2023-04-30 22:00:00|6764|6746|6761.2|6743.2|6768.4|6750.4|6760.1|6742.1|0
1682895600000|2023-04-30 23:00:00|6758.4|6740.4|6755.5|6737.5|6760.6|6742.6|6754.3|6736.3|0
1682899200000|2023-05-01 00:00:00|6755.4|6737.4|6760.4|6742.4|6760.9|6742.9|6754|6736|0
1682902800000|2023-05-01 01:00:00|6760.5|6742.5|6759.3|6741.3|6761.5|6743.5|6758.3|6740.3|0
1682906400000|2023-05-01 02:00:00|6759.4|6741.4|6764.6|6746.6|6764.9|6746.9|6758.8|6740.8|0
1682910000000|2023-05-01 03:00:00|6764.4|6746.4|6766.8|6748.8|6767.8|6749.8|6762.2|6744.2|0
1682913600000|2023-05-01 04:00:00|6766.9|6748.9|6766.3|6748.3|6767.6|6749.6|6765|6747|0
1682917200000|2023-05-01 05:00:00|6766.1|6748.1|6767.4|6749.4|6768.4|6750.4|6764.2|6746.2|0
1682920800000|2023-05-01 06:00:00|6767.1|6749.1|6769.8|6751.8|6770.6|6752.6|6763.6|6745.6|0
1682924400000|2023-05-01 07:00:00|6769.4|6751.4|6766|6748|6770|6752|6764.7|6746.7|0
1682928000000|2023-05-01 08:00:00|6765.9|6747.9|6761.1|6743.1|6766|6748|6759.3|6741.3|0
1682931600000|2023-05-01 09:00:00|6761|6743|6764.1|6746.1|6766|6748|6760.9|6742.9|0
1682935200000|2023-05-01 10:00:00|6764.2|6746.2|6762.8|6744.8|6765.2|6747.2|6760.1|6742.1|0
1682938800000|2023-05-01 11:00:00|6762.6|6744.6|6758.3|6740.3|6763.4|6745.4|6757.7|6739.7|0
1682942400000|2023-05-01 12:00:00|6758.5|6740.5|6761.2|6743.2|6762.3|6744.3|6756.4|6738.4|0
1682946000000|2023-05-01 13:00:00|6761|6743|6764.4|6746.4|6787.3|6769.3|6755.6|6737.6|0
1682949600000|2023-05-01 14:00:00|6763.9|6745.9|6765.3|6747.3|6768.2|6750.2|6744.1|6726.1|0
1682953200000|2023-05-01 15:00:00|6765.4|6747.4|6764.7|6746.7|6769.3|6751.3|6749.4|6731.4|0
1682956800000|2023-05-01 16:00:00|6761.6|6743.6|6765.9|6747.9|6766.2|6748.2|6760|6742|0
1682960400000|2023-05-01 17:00:00|6765.8|6747.8|6755.9|6737.9|6768|6750|6753.4|6735.4|0
1682964000000|2023-05-01 18:00:00|6755.8|6737.8|6750.5|6732.5|6758.4|6740.4|6742.5|6724.5|0
1682967600000|2023-05-01 19:00:00|6750.7|6732.7|6743.4|6725.4|6751.6|6733.6|6739.9|6721.9|0
1682971200000|2023-05-01 20:00:00|6743.1|6725.1|6736.7|6718.7|6747.1|6729.1|6735.8|6717.8|0
1682974800000|2023-05-01 21:00:00|6736.8|6718.8|6736.6|6718.6|6737.6|6719.6|6736.5|6718.5|0
1682978400000|2023-05-01 22:00:00|6736.5|6718.5|6736.6|6718.6|6738|6720|6734.2|6716.2|0
1682982000000|2023-05-01 23:00:00|6736.5|6718.5|6736.7|6718.7|6738.2|6720.2|6736.2|6718.2|0
1682985600000|2023-05-02 00:00:00|6736.2|6718.2|6741.8|6723.8|6741.8|6723.8|6734.7|6716.7|0
1682989200000|2023-05-02 01:00:00|6741.5|6723.5|6686.2|6680.2|6855.2|6849.2|6684.2|6678.2|25749
1682992800000|2023-05-02 02:00:00|6685.2|6679.2|6651.2|6645.2|6704.2|6698.2|6636.2|6630.2|18428
1682996400000|2023-05-02 03:00:00|6650.2|6644.2|6699.2|6693.2|6721.2|6715.2|6646.2|6640.2|10785
1683000000000|2023-05-02 04:00:00|6704.7|6686.7|6709.5|6691.5|6709.5|6691.5|6702.7|6684.7|12
1683003600000|2023-05-02 05:00:00|6706.2|6700.2|6703.7|6697.7|6735.7|6729.7|6681.2|6675.2|8070
1683007200000|2023-05-02 06:00:00|6702.7|6696.7|6685.7|6679.7|6710.7|6704.7|6662.7|6656.7|7219
1683010800000|2023-05-02 07:00:00|6686.7|6680.7|6686.7|6680.7|6719.7|6713.7|6684.7|6678.7|10559
1683014400000|2023-05-02 08:00:00|6685.7|6679.7|6673.8|6655.8|6685.7|6679.7|6661.7|6655.1|8788
1683018000000|2023-05-02 09:00:00|6673.4|6655.4|6672.7|6666.7|6679.7|6673.7|6660.7|6653.6|1033
1683021600000|2023-05-02 10:00:00|6671.2|6665.2|6671.2|6665.2|6671.7|6665.7|6665.2|6659.2|528
1683025200000|2023-05-02 11:00:00|6672.2|6666.2|6667.7|6661.7|6672.2|6666.2|6662.7|6656.7|469
1683028800000|2023-05-02 12:00:00|6667.2|6661.2|6659.7|6653.7|6668.2|6662.2|6659.2|6653.2|595
1683032400000|2023-05-02 13:00:00|6660.2|6654.2|6613.7|6607.7|6665.2|6659.2|6610.2|6604.2|3837
1683036000000|2023-05-02 14:00:00|6614.2|6608.2|6567.2|6561.2|6619.2|6613.2|6564.2|6558.2|5817
1683039600000|2023-05-02 15:00:00|6566.7|6560.7|6594.7|6588.7|6594.7|6588.7|6562.2|6556.2|4042
1683043200000|2023-05-02 16:00:00|6593.7|6587.7|6599.7|6593.7|6602.7|6596.7|6589.7|6583.7|1812
1683046800000|2023-05-02 17:00:00|6600.7|6594.7|6597.7|6591.7|6606.7|6600.7|6591.7|6585.7|919
1683050400000|2023-05-02 18:00:00|6596.7|6590.7|6602.9|6584.9|6602.9|6592.7|6586.7|6580.7|632
1683054000000|2023-05-02 19:00:00|6602.8|6584.8|6605.6|6587.6|6610.4|6592.4|6595.1|6577.1|0
1683057600000|2023-05-02 20:00:00|6605.7|6587.7|6594.6|6576.6|6608|6590|6594.1|6576.1|0
1683061200000|2023-05-02 21:00:00|6594.8|6576.8|6593.9|6575.9|6594.9|6576.9|6593.4|6575.4|0
1683064800000|2023-05-02 22:00:00|6594.6|6576.6|6595.8|6577.8|6597.9|6579.9|6592.8|6574.8|0
1683068400000|2023-05-02 23:00:00|6595.9|6577.9|6602.9|6584.9|6602.9|6584.9|6594.7|6576.7|0
1683072000000|2023-05-03 00:00:00|6603.1|6585.1|6605.7|6587.7|6606.5|6588.5|6599.9|6581.9|0
1683075600000|2023-05-03 01:00:00|6605.6|6587.6|6560.7|6554.7|6615.7|6609.7|6534.7|6528.7|21547
1683079200000|2023-05-03 02:00:00|6561.7|6555.7|6567.7|6561.7|6591.7|6585.7|6554.7|6548.7|12802
1683082800000|2023-05-03 03:00:00|6566.7|6560.7|6548.7|6542.7|6573.7|6567.7|6530.7|6524.7|12846
1683086400000|2023-05-03 04:00:00|6558.5|6540.5|6558.8|6540.8|6559.1|6541.1|6557.2|6539.2|16
1683090000000|2023-05-03 05:00:00|6558.9|6540.9|6548.7|6542.7|6568.7|6562.7|6536.7|6530.7|6816
1683093600000|2023-05-03 06:00:00|6549.7|6543.7|6568.7|6562.7|6581.7|6575.7|6547.7|6541.7|10558
1683097200000|2023-05-03 07:00:00|6567.7|6561.7|6587.7|6581.7|6587.7|6581.7|6551.7|6545.7|12644
1683100800000|2023-05-03 08:00:00|6586.7|6580.7|6581.8|6563.8|6590.7|6584.7|6571.7|6562.5|7876
1683104400000|2023-05-03 09:00:00|6581.5|6563.5|6580.7|6574.7|6587.7|6581.7|6577.7|6563.5|1120
1683108000000|2023-05-03 10:00:00|6581.2|6575.2|6571.2|6565.2|6582.2|6576.2|6568.7|6562.7|540
1683111600000|2023-05-03 11:00:00|6571.7|6565.7|6571.2|6565.2|6578.7|6572.7|6571.2|6565.2|186
1683115200000|2023-05-03 12:00:00|6570.7|6564.7|6566.2|6560.2|6575.2|6569.2|6563.2|6557.2|401
1683118800000|2023-05-03 13:00:00|6566.7|6560.7|6573.2|6567.2|6587.2|6581.2|6556.7|6550.7|2748
1683122400000|2023-05-03 14:00:00|6573.7|6567.7|6587.2|6581.2|6594.2|6588.2|6568.2|6562.2|3121
1683126000000|2023-05-03 15:00:00|6586.7|6580.7|6588.7|6582.7|6595.2|6589.2|6580.2|6574.2|1787
1683129600000|2023-05-03 16:00:00|6587.7|6581.7|6592.7|6586.7|6597.7|6591.7|6586.7|6580.7|1503
1683133200000|2023-05-03 17:00:00|6591.7|6585.7|6590.7|6584.7|6596.7|6590.7|6585.7|6579.7|822
1683136800000|2023-05-03 18:00:00|6592.7|6586.7|6605.9|6587.9|6609.7|6603.7|6580.7|6574.7|1701
1683140400000|2023-05-03 19:00:00|6606|6588|6568.6|6550.6|6611.8|6593.8|6567.9|6549.9|0
1683144000000|2023-05-03 20:00:00|6568.5|6550.5|6558.1|6540.1|6579|6561|6556.8|6538.8|0
1683147600000|2023-05-03 21:00:00|6558.2|6540.2|6552|6534|6559|6541|6552|6534|0
1683151200000|2023-05-03 22:00:00|6548.7|6530.7|6529.2|6511.2|6552.8|6534.8|6521.3|6503.3|0
1683154800000|2023-05-03 23:00:00|6529.1|6511.1|6534.5|6516.5|6534.5|6516.5|6525.9|6507.9|0
1683158400000|2023-05-04 00:00:00|6534.2|6516.2|6537.4|6519.4|6539.1|6521.1|6533.8|6515.8|0
1683162000000|2023-05-04 01:00:00|6537.5|6519.5|6672.7|6666.7|6673.7|6667.7|6536.2|6518.2|17881
1683165600000|2023-05-04 02:00:00|6673.7|6667.7|6700.7|6694.7|6730.7|6724.7|6672.7|6666.7|25252
1683169200000|2023-05-04 03:00:00|6701.7|6695.7|6699.7|6693.7|6716.7|6710.7|6690.7|6684.7|6867
1683172800000|2023-05-04 04:00:00|6703.5|6685.5|6705.1|6687.1|6707.3|6689.3|6698.3|6680.3|8
1683176400000|2023-05-04 05:00:00|6700.7|6694.7|6688.7|6682.7|6718.7|6712.7|6675.7|6669.7|11767
1683180000000|2023-05-04 06:00:00|6687.7|6681.7|6721.7|6715.7|6723.7|6717.7|6678.7|6672.7|10794
1683183600000|2023-05-04 07:00:00|6722.7|6716.7|6729.7|6723.7|6735.7|6729.7|6697.7|6691.7|13360
1683187200000|2023-05-04 08:00:00|6730.7|6724.7|6733.5|6715.5|6738.8|6729.7|6715.7|6709.7|12468
1683190800000|2023-05-04 09:00:00|6733.4|6715.4|6718.7|6712.7|6737.8|6725.7|6718.7|6712.7|1452
1683194400000|2023-05-04 10:00:00|6719.2|6713.2|6729.2|6723.2|6747.2|6741.2|6714.7|6708.7|2295
1683198000000|2023-05-04 11:00:00|6728.7|6722.7|6722.7|6716.7|6729.7|6723.7|6721.2|6715.2|381
1683201600000|2023-05-04 12:00:00|6723.2|6717.2|6699.7|6693.7|6723.2|6717.2|6698.2|6692.2|1124
1683205200000|2023-05-04 13:00:00|6700.2|6694.2|6749.2|6743.2|6758.2|6752.2|6698.2|6692.2|5644
1683208800000|2023-05-04 14:00:00|6748.2|6742.2|6715.2|6709.2|6751.2|6745.2|6711.2|6705.2|5237
1683212400000|2023-05-04 15:00:00|6714.7|6708.7|6722.7|6716.7|6732.2|6726.2|6710.7|6704.7|3475
1683216000000|2023-05-04 16:00:00|6723.7|6717.7|6731.7|6725.7|6735.7|6729.7|6721.7|6715.7|2274
1683219600000|2023-05-04 17:00:00|6732.7|6726.7|6745.7|6739.7|6747.7|6741.7|6728.7|6722.7|933
1683223200000|2023-05-04 18:00:00|6746.7|6740.7|6742.9|6724.9|6747.7|6741.7|6730.7|6724.7|1362
1683226800000|2023-05-04 19:00:00|6743|6725|6742.2|6724.2|6750|6732|6737.1|6719.1|0
1683230400000|2023-05-04 20:00:00|6742.3|6724.3|6740.1|6722.1|6749.5|6731.5|6736.5|6718.5|0
1683234000000|2023-05-04 21:00:00|6740.3|6722.3|6742.8|6724.8|6743.9|6725.9|6739.4|6721.4|0
1683237600000|2023-05-04 22:00:00|6743.5|6725.5|6754.6|6736.6|6754.6|6736.6|6742.8|6724.8|0
1683241200000|2023-05-04 23:00:00|6754.8|6736.8|6751|6733|6756.2|6738.2|6750.5|6732.5|0
1683244800000|2023-05-05 00:00:00|6751.3|6733.3|6756.6|6738.6|6757|6739|6746.1|6728.1|0
1683248400000|2023-05-05 01:00:00|6756.3|6738.3|6823.7|6817.7|6845.7|6839.7|6754.2|6736.2|24987
1683252000000|2023-05-05 02:00:00|6825.7|6819.7|6808.4|6802.4|6843.7|6837.7|6747.4|6741.4|19295
1683255600000|2023-05-05 03:00:00|6809.4|6803.4|6810.4|6804.4|6817.4|6811.4|6790.4|6784.4|6922
1683259200000|2023-05-05 04:00:00|6820.4|6802.4|6820|6802|6820.4|6802.4|6819|6801|5
1683262800000|2023-05-05 05:00:00|6802.4|6796.4|6811.4|6805.4|6835.4|6829.4|6800.4|6794.4|9067
1683266400000|2023-05-05 06:00:00|6812.4|6806.4|6800.4|6794.4|6817.4|6811.4|6787.4|6781.4|8641
1683270000000|2023-05-05 07:00:00|6799.4|6793.4|6791.4|6785.4|6806.4|6800.4|6785.4|6779.4|9682
1683273600000|2023-05-05 08:00:00|6790.4|6784.4|6810.9|6792.9|6812.3|6795.4|6786.4|6780.4|8532
1683277200000|2023-05-05 09:00:00|6811.2|6793.2|6785.4|6779.4|6811.4|6795.4|6770.4|6764.4|1843
1683280800000|2023-05-05 10:00:00|6786.9|6780.9|6792.4|6786.4|6798.4|6792.4|6785.9|6779.9|698
1683284400000|2023-05-05 11:00:00|6791.9|6785.9|6781.4|6775.4|6797.9|6791.9|6780.9|6774.9|635
1683288000000|2023-05-05 12:00:00|6781.9|6775.9|6763.4|6757.4|6786.9|6780.9|6757.4|6751.4|1521
1683291600000|2023-05-05 13:00:00|6762.9|6756.9|6773.9|6767.9|6786.9|6780.9|6755.9|6749.9|3340
1683295200000|2023-05-05 14:00:00|6774.9|6768.9|6781.9|6775.9|6802.4|6796.4|6771.9|6765.9|3376
1683298800000|2023-05-05 15:00:00|6782.4|6776.4|6803.4|6797.4|6810.9|6804.9|6781.9|6775.9|2267
1683302400000|2023-05-05 16:00:00|6805.4|6799.4|6811.4|6805.4|6813.4|6807.4|6796.4|6790.4|803
1683306000000|2023-05-05 17:00:00|6812.4|6806.4|6809.4|6803.4|6819.4|6813.4|6805.4|6799.4|785
1683309600000|2023-05-05 18:00:00|6808.4|6802.4|6837|6819|6837|6828.4|6808.4|6802.4|834
1683313200000|2023-05-05 19:00:00|6837.1|6819.1|6831.6|6813.6|6840.6|6822.6|6828|6810|0
1683316800000|2023-05-05 20:00:00|6830.6|6812.6|6833.6|6815.6|6836.2|6818.2|6826.6|6808.6|0
1683496800000|2023-05-07 22:00:00|6837.7|6819.7|6836.4|6818.4|6839.9|6821.9|6835.6|6817.6|0
1683500400000|2023-05-07 23:00:00|6836.2|6818.2|6831.5|6813.5|6839.7|6821.7|6831.2|6813.2|0
1683504000000|2023-05-08 00:00:00|6831.2|6813.2|6827.8|6809.8|6831.2|6813.2|6819.2|6801.2|0
1683507600000|2023-05-08 01:00:00|6828|6810|6815.5|6809.5|6867.5|6861.5|6794.4|6788.4|19896
1683511200000|2023-05-08 02:00:00|6816.5|6810.5|6858.5|6852.5|6871.5|6865.5|6809.5|6803.5|12704
1683514800000|2023-05-08 03:00:00|6859.5|6853.5|6866.5|6860.5|6897.5|6891.5|6849.5|6843.5|9928
1683518400000|2023-05-08 04:00:00|6872.5|6854.5|6872.4|6854.4|6873.6|6855.6|6872|6854|20
1683522000000|2023-05-08 05:00:00|6872.5|6854.5|6866.5|6860.5|6880.5|6874.5|6851.5|6845.5|7544
1683525600000|2023-05-08 06:00:00|6865.5|6859.5|6893.5|6887.5|6902.5|6896.5|6864.5|6858.5|9452
1683529200000|2023-05-08 07:00:00|6894.5|6888.5|6900.5|6894.5|6915.5|6909.5|6890.5|6884.5|12767
1683532800000|2023-05-08 08:00:00|6901.5|6895.5|6909.2|6891.2|6912.4|6901.5|6897.5|6890.3|8350
1683536400000|2023-05-08 09:00:00|6909.1|6891.1|6899.5|6893.5|6910.3|6897.5|6895.5|6889.5|337
1683540000000|2023-05-08 10:00:00|6900|6894|6899|6893|6907|6901|6898|6892|492
1683543600000|2023-05-08 11:00:00|6899.5|6893.5|6897|6891|6903.5|6897.5|6897|6891|464
1683547200000|2023-05-08 12:00:00|6896|6890|6901|6895|6903|6897|6896|6890|623
1683550800000|2023-05-08 13:00:00|6900|6894|6901.5|6895.5|6916|6910|6886|6880|2574
1683554400000|2023-05-08 14:00:00|6902|6896|6883|6877|6905.5|6899.5|6870.5|6864.5|2520
1683558000000|2023-05-08 15:00:00|6883.5|6877.5|6874.5|6868.5|6889|6883|6869|6863|2426
1683561600000|2023-05-08 16:00:00|6875.5|6869.5|6884.5|6878.5|6887.5|6881.5|6872.5|6866.5|861
1683565200000|2023-05-08 17:00:00|6883.5|6877.5|6885.5|6879.5|6889.5|6883.5|6881.5|6875.5|629
1683568800000|2023-05-08 18:00:00|6886.5|6880.5|6896.4|6878.4|6896.5|6885.5|6873.5|6867.5|1119
1683572400000|2023-05-08 19:00:00|6897.3|6879.3|6895.1|6877.1|6903.7|6885.7|6891.6|6873.6|0
1683576000000|2023-05-08 20:00:00|6894.9|6876.9|6892.9|6874.9|6896.2|6878.2|6892.4|6874.4|0
1683579600000|2023-05-08 21:00:00|6892.5|6874.5|6893.4|6875.4|6894.7|6876.7|6892.3|6874.3|0
1683583200000|2023-05-08 22:00:00|6892.4|6874.4|6884.9|6866.9|6893.2|6875.2|6884.3|6866.3|0
1683586800000|2023-05-08 23:00:00|6885.1|6867.1|6885.1|6867.1|6886.2|6868.2|6884|6866|0
1683590400000|2023-05-09 00:00:00|6884.9|6866.9|6883.2|6865.2|6885.7|6867.7|6883|6865|0
1683594000000|2023-05-09 01:00:00|6883|6865|6873|6867|6900|6894|6847|6841|15323
1683597600000|2023-05-09 02:00:00|6874|6868|6886|6880|6909|6903|6856|6850|10843
1683601200000|2023-05-09 03:00:00|6885|6879|6868|6862|6891|6885|6862|6856|5149
1683604800000|2023-05-09 04:00:00|6875|6857|6875.2|6857.2|6876.7|6858.7|6874.7|6856.7|12
1683608400000|2023-05-09 05:00:00|6875|6857|6828|6822|6886|6880|6828|6822|7887
1683612000000|2023-05-09 06:00:00|6827|6821|6734|6728|6829|6823|6719|6713|31393
1683615600000|2023-05-09 07:00:00|6735|6729|6734|6728|6754|6748|6729|6723|16578
1683619200000|2023-05-09 08:00:00|6733|6727|6738.3|6720.3|6744|6738|6727|6717.9|10525
1683622800000|2023-05-09 09:00:00|6738.5|6720.5|6739|6733|6744|6738|6732|6720.3|944
1683626400000|2023-05-09 10:00:00|6738.5|6732.5|6743.5|6737.5|6745.5|6739.5|6737.5|6731.5|449
1683630000000|2023-05-09 11:00:00|6744|6738|6734.5|6728.5|6746|6740|6729.5|6723.5|644
1683633600000|2023-05-09 12:00:00|6735|6729|6713|6707|6736.5|6730.5|6712|6706|807
1683637200000|2023-05-09 13:00:00|6714.5|6708.5|6750.5|6744.5|6755.5|6749.5|6705|6699|2931
1683640800000|2023-05-09 14:00:00|6751|6745|6754.5|6748.5|6757.5|6751.5|6738|6732|2223
1683644400000|2023-05-09 15:00:00|6755|6749|6752|6746|6759.5|6753.5|6739.5|6733.5|2124
1683648000000|2023-05-09 16:00:00|6753|6747|6751|6745|6756|6750|6746|6740|1760
1683651600000|2023-05-09 17:00:00|6750|6744|6765|6759|6767|6761|6748|6742|1271
1683655200000|2023-05-09 18:00:00|6766|6760|6767.8|6749.8|6769|6763|6756|6749.8|1848
1683658800000|2023-05-09 19:00:00|6767.9|6749.9|6769.2|6751.2|6772.3|6754.3|6762.3|6744.3|0
1683662400000|2023-05-09 20:00:00|6769.1|6751.1|6769.8|6751.8|6773.7|6755.7|6768.3|6750.3|0
1683666000000|2023-05-09 21:00:00|6769.7|6751.7|6769.2|6751.2|6772.6|6754.6|6768|6750|0
1683669600000|2023-05-09 22:00:00|6768.2|6750.2|6771.3|6753.3|6772.2|6754.2|6766.9|6748.9|0
1683673200000|2023-05-09 23:00:00|6771.1|6753.1|6772.7|6754.7|6773.8|6755.8|6770.5|6752.5|0
1683676800000|2023-05-10 00:00:00|6772.4|6754.4|6773.9|6755.9|6775.9|6757.9|6771.1|6753.1|0
1683680400000|2023-05-10 01:00:00|6774.1|6756.1|6678|6672|6775.2|6760|6662|6656|18592
1683684000000|2023-05-10 02:00:00|6679|6673|6668|6662|6712|6706|6660|6654|11365
1683687600000|2023-05-10 03:00:00|6669|6663|6673|6667|6698|6692|6668|6662|6739
1683691200000|2023-05-10 04:00:00|6679|6661|6691.8|6673.8|6692.6|6674.6|6678.2|6660.2|11
1683694800000|2023-05-10 05:00:00|6674|6668|6690|6684|6716|6710|6670|6664|9656
1683698400000|2023-05-10 06:00:00|6691|6685|6689|6683|6702|6696|6677|6671|10040
1683702000000|2023-05-10 07:00:00|6688|6682|6689|6683|6706|6700|6680|6674|11801
1683705600000|2023-05-10 08:00:00|6688|6682|6693.7|6675.7|6695.4|6688|6679|6673|11826
1683709200000|2023-05-10 09:00:00|6693.5|6675.5|6688|6682|6695|6689|6678|6672|2170
1683712800000|2023-05-10 10:00:00|6687|6681|6684.5|6678.5|6691.5|6685.5|6682|6676|812
1683716400000|2023-05-10 11:00:00|6685.5|6679.5|6687.5|6681.5|6694.5|6688.5|6681.5|6675.5|721
1683720000000|2023-05-10 12:00:00|6687|6681|6714.5|6708.5|6721.5|6715.5|6673.5|6667.5|2332
1683723600000|2023-05-10 13:00:00|6715|6709|6722|6716|6733.5|6727.5|6679|6673|5993
1683727200000|2023-05-10 14:00:00|6722.5|6716.5|6696|6690|6732.5|6726.5|6682|6676|4331
1683730800000|2023-05-10 15:00:00|6696.5|6690.5|6702|6696|6719|6713|6696|6690|2151
1683734400000|2023-05-10 16:00:00|6701|6695|6689|6683|6703|6697|6688|6682|733
1683738000000|2023-05-10 17:00:00|6688|6682|6684|6678|6692|6686|6668|6662|1057
1683741600000|2023-05-10 18:00:00|6685|6679|6710.3|6692.3|6710.3|6700|6685|6679|629
1683745200000|2023-05-10 19:00:00|6710.2|6692.2|6717.3|6699.3|6724.4|6706.4|6708.9|6690.9|0
1683748800000|2023-05-10 20:00:00|6717.2|6699.2|6721|6703|6722.9|6704.9|6717.2|6699.2|0
1683752400000|2023-05-10 21:00:00|6721.1|6703.1|6720|6702|6721.3|6703.3|6719|6701|0
1683756000000|2023-05-10 22:00:00|6720.5|6702.5|6723.2|6705.2|6723.7|6705.7|6720|6702|0
1683759600000|2023-05-10 23:00:00|6723.3|6705.3|6725.9|6707.9|6727.7|6709.7|6722.1|6704.1|0
1683763200000|2023-05-11 00:00:00|6726.1|6708.1|6731.4|6713.4|6733.2|6715.2|6726.1|6708.1|0
1683766800000|2023-05-11 01:00:00|6731.6|6713.6|6712|6706|6747|6741|6705|6699|25174
1683770400000|2023-05-11 02:00:00|6711|6705|6693|6687|6721|6715|6676|6670|10428
1683774000000|2023-05-11 03:00:00|6694|6688|6679|6673|6712|6706|6672|6666|5912
1683777600000|2023-05-11 04:00:00|6686.5|6668.5|6687|6669|6688.3|6670.3|6685.6|6667.6|8
1683781200000|2023-05-11 05:00:00|6687.1|6669.1|6662|6656|6687.1|6675|6649|6643|11949
1683784800000|2023-05-11 06:00:00|6661|6655|6632|6626|6663|6657|6622|6616|11419
1683788400000|2023-05-11 07:00:00|6633|6627|6699|6693|6701|6695|6631|6625|14170
1683792000000|2023-05-11 08:00:00|6698|6692|6706.4|6688.4|6709.6|6699|6689|6683|9382
1683795600000|2023-05-11 09:00:00|6706.5|6688.5|6725|6719|6737|6731|6697|6687.6|2790
1683799200000|2023-05-11 10:00:00|6723|6717|6709|6703|6726.5|6720.5|6707.5|6701.5|920
1683802800000|2023-05-11 11:00:00|6709.5|6703.5|6709|6703|6712.5|6706.5|6700.5|6694.5|686
1683806400000|2023-05-11 12:00:00|6709.5|6703.5|6704|6698|6718.5|6712.5|6700.5|6694.5|963
1683810000000|2023-05-11 13:00:00|6703.5|6697.5|6700.5|6694.5|6727|6721|6683.5|6677.5|5887
1683813600000|2023-05-11 14:00:00|6701|6695|6695|6689|6714.5|6708.5|6687|6681|4962
1683817200000|2023-05-11 15:00:00|6695.5|6689.5|6720|6714|6720.5|6714.5|6692.5|6686.5|3123
1683820800000|2023-05-11 16:00:00|6719|6713|6735|6729|6738|6732|6706|6700|2035
1683824400000|2023-05-11 17:00:00|6736|6730|6748|6742|6751|6745|6735|6729|1739
1683828000000|2023-05-11 18:00:00|6749|6743|6764.1|6746.1|6764.1|6757|6744|6738|1479
1683831600000|2023-05-11 19:00:00|6765|6747|6764|6746|6767|6749|6755.2|6737.2|0
1683835200000|2023-05-11 20:00:00|6763.7|6745.7|6765.3|6747.3|6765.7|6747.7|6761.1|6743.1|0
1683838800000|2023-05-11 21:00:00|6765.4|6747.4|6764.4|6746.4|6765.5|6747.5|6764.2|6746.2|0
1683842400000|2023-05-11 22:00:00|6764.2|6746.2|6768.2|6750.2|6769.7|6751.7|6763.8|6745.8|0
1683846000000|2023-05-11 23:00:00|6768.5|6750.5|6765.3|6747.3|6768.5|6750.5|6765.3|6747.3|0
1683849600000|2023-05-12 00:00:00|6765|6747|6768.9|6750.9|6771.9|6753.9|6765|6747|0
1683853200000|2023-05-12 01:00:00|6769.2|6751.2|6759.2|6753.2|6774.7|6760|6698|6692|21458
1683856800000|2023-05-12 02:00:00|6758.2|6752.2|6697.2|6691.2|6760.2|6754.2|6670.2|6664.2|13421
1683860400000|2023-05-12 03:00:00|6696.2|6690.2|6709.2|6703.2|6715.2|6709.2|6677.2|6671.2|9799
1683864000000|2023-05-12 04:00:00|6716.4|6698.4|6721.4|6703.4|6721.7|6703.7|6716.2|6698.2|13
1683867600000|2023-05-12 05:00:00|6708.1|6702.1|6669.1|6663.1|6713.1|6707.1|6661.1|6655.1|8035
1683871200000|2023-05-12 06:00:00|6668.1|6662.1|6669.1|6663.1|6684.1|6678.1|6656.1|6650.1|7944
1683874800000|2023-05-12 07:00:00|6670.1|6664.1|6660.1|6654.1|6684.1|6678.1|6657.1|6651.1|11732
1683878400000|2023-05-12 08:00:00|6659.2|6653.2|6677.2|6659.2|6677.8|6669.2|6653.2|6647.2|8498
1683882000000|2023-05-12 09:00:00|6677.3|6659.3|6664.2|6658.2|6680.8|6672.2|6663.2|6657.2|770
1683885600000|2023-05-12 10:00:00|6664.7|6658.7|6676.7|6670.7|6678.2|6672.2|6660.7|6654.7|554
1683889200000|2023-05-12 11:00:00|6677.7|6671.7|6664.7|6658.7|6680.2|6674.2|6663.7|6657.7|719
1683892800000|2023-05-12 12:00:00|6663.7|6657.7|6661.7|6655.7|6667.7|6661.7|6658.7|6652.7|387
1683896400000|2023-05-12 13:00:00|6662.7|6656.7|6633.7|6627.7|6667.7|6661.7|6625.2|6619.2|4811
1683900000000|2023-05-12 14:00:00|6633.2|6627.2|6614.7|6608.7|6635.7|6629.7|6600.7|6594.7|4895
1683903600000|2023-05-12 15:00:00|6615.7|6609.7|6612.2|6606.2|6626.7|6620.7|6604.7|6598.7|3295
1683907200000|2023-05-12 16:00:00|6611.2|6605.2|6598.2|6592.2|6611.2|6605.2|6595.2|6589.2|1260
1683910800000|2023-05-12 17:00:00|6599.2|6593.2|6594.2|6588.2|6612.2|6606.2|6593.2|6587.2|963
1683914400000|2023-05-12 18:00:00|6593.2|6587.2|6609.1|6591.1|6609.1|6597.2|6590.2|6584.2|1414
1683918000000|2023-05-12 19:00:00|6609|6591|6617|6599|6617.3|6599.3|6602.9|6584.9|0
1683921600000|2023-05-12 20:00:00|6616.9|6598.9|6612.1|6594.1|6616.9|6598.9|6610.3|6592.3|0
1683925200000|2023-05-12 21:00:00|6612.2|6594.2|6612.2|6594.2|6612.2|6594.2|6612.2|6594.2|0
1684101600000|2023-05-14 22:00:00|6610.3|6592.3|6611.6|6593.6|6612.7|6594.7|6609|6591|0
1684105200000|2023-05-14 23:00:00|6611.8|6593.8|6614.8|6596.8|6615.3|6597.3|6611.6|6593.6|0
1684108800000|2023-05-15 00:00:00|6614.5|6596.5|6611.5|6593.5|6615.6|6597.6|6609.3|6591.3|0
1684112400000|2023-05-15 01:00:00|6611.4|6593.4|6682|6676|6698|6692|6601.2|6593.2|23840
1684116000000|2023-05-15 02:00:00|6683|6677|6642.9|6636.9|6683|6677|6635.9|6629.9|11722
1684119600000|2023-05-15 03:00:00|6643.9|6637.9|6666.9|6660.9|6678.9|6672.9|6642.9|6636.9|6908
1684123200000|2023-05-15 04:00:00|6675.9|6657.9|6678.5|6660.5|6679|6661|6675.7|6657.7|3
1684126800000|2023-05-15 05:00:00|6664.9|6658.9|6796.9|6790.9|6798.9|6792.9|6657.9|6651.9|21733
1684130400000|2023-05-15 06:00:00|6795.9|6789.9|6786.9|6780.9|6827.9|6821.9|6778.9|6772.9|26712
1684134000000|2023-05-15 07:00:00|6787.9|6781.9|6773.9|6767.9|6789.9|6783.9|6758.9|6752.9|14546
1684137600000|2023-05-15 08:00:00|6772.9|6766.9|6785.6|6767.6|6796.4|6787.9|6769.9|6763.9|13849
1684141200000|2023-05-15 09:00:00|6785.5|6767.5|6786.9|6780.9|6789.9|6783.9|6779.9|6767|785
1684144800000|2023-05-15 10:00:00|6786.4|6780.4|6789.9|6783.9|6790.4|6784.4|6779.9|6773.9|479
1684148400000|2023-05-15 11:00:00|6789.4|6783.4|6786.4|6780.4|6790.9|6784.9|6784.4|6778.4|481
1684152000000|2023-05-15 12:00:00|6786.9|6780.9|6781.4|6775.4|6789.4|6783.4|6779.9|6773.9|836
1684155600000|2023-05-15 13:00:00|6780.9|6774.9|6772.4|6766.4|6797.4|6791.4|6752.4|6746.4|4649
1684159200000|2023-05-15 14:00:00|6772.9|6766.9|6822.4|6816.4|6830.4|6824.4|6771.9|6765.9|5841
1684162800000|2023-05-15 15:00:00|6821.9|6815.9|6847.9|6841.9|6854.9|6848.9|6821.4|6815.4|4931
1684166400000|2023-05-15 16:00:00|6845.9|6839.9|6861.9|6855.9|6861.9|6855.9|6837.9|6831.9|1669
1684170000000|2023-05-15 17:00:00|6860.9|6854.9|6877.9|6871.9|6878.9|6872.9|6860.9|6854.9|1957
1684173600000|2023-05-15 18:00:00|6878.9|6872.9|6880.7|6862.7|6882.9|6876.9|6868.9|6862.7|2631
1684177200000|2023-05-15 19:00:00|6880.8|6862.8|6883.1|6865.1|6886.9|6868.9|6876.8|6858.8|0
1684180800000|2023-05-15 20:00:00|6882.9|6864.9|6879.8|6861.8|6883.1|6865.1|6878.7|6860.7|0
1684184400000|2023-05-15 21:00:00|6879.6|6861.6|6879.3|6861.3|6881|6863|6879.3|6861.3|0
1684188000000|2023-05-15 22:00:00|6878.5|6860.5|6878|6860|6881|6863|6876.9|6858.9|0
1684191600000|2023-05-15 23:00:00|6878.1|6860.1|6896.5|6878.5|6900.3|6882.3|6878|6860|0
1684195200000|2023-05-16 00:00:00|6896.3|6878.3|6887.2|6869.2|6896.5|6878.5|6884.4|6866.4|0
1684198800000|2023-05-16 01:00:00|6887.4|6869.4|6825.9|6819.9|6887.4|6873.9|6820.9|6814.9|18522
1684202400000|2023-05-16 02:00:00|6824.9|6818.9|6829.5|6823.5|6844.5|6838.5|6800.5|6794.5|10666
1684206000000|2023-05-16 03:00:00|6830.5|6824.5|6814.5|6808.5|6837.5|6831.5|6813.5|6807.5|4759
1684209600000|2023-05-16 04:00:00|6823.2|6805.2|6824.4|6806.4|6825.5|6807.5|6821.9|6803.9|7
1684213200000|2023-05-16 05:00:00|6814.5|6808.5|6775.5|6769.5|6814.5|6808.5|6771.5|6765.5|9326
1684216800000|2023-05-16 06:00:00|6776.5|6770.5|6771.5|6765.5|6784.5|6778.5|6761.5|6755.5|8963
1684220400000|2023-05-16 07:00:00|6770.5|6764.5|6787.5|6781.5|6788.5|6782.5|6756.5|6750.5|8999
1684224000000|2023-05-16 08:00:00|6788.5|6782.5|6784.9|6766.9|6793.5|6787.5|6776.5|6765|8793
1684227600000|2023-05-16 09:00:00|6784.6|6766.6|6782.5|6776.5|6794.5|6788.5|6782.5|6766.6|1265
1684231200000|2023-05-16 10:00:00|6783.5|6777.5|6782|6776|6786|6780|6776.5|6770.5|325
1684234800000|2023-05-16 11:00:00|6781.5|6775.5|6775|6769|6783|6777|6772|6766|377
1684238400000|2023-05-16 12:00:00|6775.5|6769.5|6756|6750|6777|6771|6755|6749|1298
1684242000000|2023-05-16 13:00:00|6755.5|6749.5|6780|6774|6789|6783|6746.5|6740.5|4435
1684245600000|2023-05-16 14:00:00|6780.5|6774.5|6784|6778|6784|6778|6752.5|6746.5|5224
1684249200000|2023-05-16 15:00:00|6783.5|6777.5|6802.5|6796.5|6810|6804|6776|6770|3138
1684252800000|2023-05-16 16:00:00|6801.5|6795.5|6786.5|6780.5|6801.5|6795.5|6779.5|6773.5|1494
1684256400000|2023-05-16 17:00:00|6785.5|6779.5|6779.5|6773.5|6785.5|6779.5|6773.5|6767.5|800
1684260000000|2023-05-16 18:00:00|6780.5|6774.5|6796.8|6778.8|6796.9|6786.5|6772.5|6766.5|1482
1684263600000|2023-05-16 19:00:00|6796.9|6778.9|6790.9|6772.9|6801.5|6783.5|6789.2|6771.2|0
1684267200000|2023-05-16 20:00:00|6790.8|6772.8|6796|6778|6800.4|6782.4|6787.9|6769.9|0
1684270800000|2023-05-16 21:00:00|6796.5|6778.5|6793.8|6775.8|6796.7|6778.7|6792.9|6774.9|0
1684274400000|2023-05-16 22:00:00|6794.4|6776.4|6795.8|6777.8|6797.1|6779.1|6792.2|6774.2|0
1684278000000|2023-05-16 23:00:00|6795.6|6777.6|6797.7|6779.7|6798.2|6780.2|6795|6777|0
1684281600000|2023-05-17 00:00:00|6798.4|6780.4|6797.4|6779.4|6799|6781|6795.2|6777.2|0
1684285200000|2023-05-17 01:00:00|6797.3|6779.3|6770.5|6764.5|6806.5|6800.5|6732.5|6726.5|16258
1684288800000|2023-05-17 02:00:00|6772.5|6766.5|6794.5|6788.5|6808.5|6802.5|6763.5|6757.5|9869
1684292400000|2023-05-17 03:00:00|6793.5|6787.5|6765.5|6759.5|6796.5|6790.5|6760.5|6754.5|5298
1684296000000|2023-05-17 04:00:00|6769.5|6751.5|6770.3|6752.3|6771.2|6753.2|6769.3|6751.3|14
1684299600000|2023-05-17 05:00:00|6763.5|6757.5|6729.5|6723.5|6767.5|6761.5|6712.5|6706.5|12940
1684303200000|2023-05-17 06:00:00|6730.5|6724.5|6713.5|6707.5|6732.5|6726.5|6706.5|6700.5|9953
1684306800000|2023-05-17 07:00:00|6712.5|6706.5|6628.5|6622.5|6714.5|6708.5|6619.5|6613.5|34338
1684310400000|2023-05-17 08:00:00|6627.1|6621.1|6638.4|6620.4|6638.4|6629.1|6618.1|6612.1|15212
1684314000000|2023-05-17 09:00:00|6638.6|6620.6|6639.1|6633.1|6641.1|6635.1|6616.1|6610.1|1701
1684317600000|2023-05-17 10:00:00|6638.6|6632.6|6640.1|6634.1|6641.6|6635.6|6633.6|6627.6|1096
1684321200000|2023-05-17 11:00:00|6640.6|6634.6|6638.1|6632.1|6647.6|6641.6|6635.6|6629.6|1216
1684324800000|2023-05-17 12:00:00|6637.6|6631.6|6647.6|6641.6|6648.6|6642.6|6635.1|6629.1|892
1684328400000|2023-05-17 13:00:00|6648.1|6642.1|6651.6|6645.6|6659.1|6653.1|6642.6|6636.6|3065
1684332000000|2023-05-17 14:00:00|6652.6|6646.6|6683.6|6677.6|6684.6|6678.6|6650.1|6644.1|5410
1684335600000|2023-05-17 15:00:00|6684.1|6678.1|6672.6|6666.6|6686.1|6680.1|6664.6|6658.6|1977
1684339200000|2023-05-17 16:00:00|6684.1|6678.1|6683.1|6677.1|6693.1|6687.1|6678.1|6672.1|1584
1684342800000|2023-05-17 17:00:00|6684.1|6678.1|6701.1|6695.1|6707.1|6701.1|6684.1|6678.1|1313
1684346400000|2023-05-17 18:00:00|6702.1|6696.1|6709.1|6691.1|6709.1|6701.1|6696.1|6690.1|1042
1684350000000|2023-05-17 19:00:00|6709.2|6691.2|6712.2|6694.2|6713.6|6695.6|6699.9|6681.9|0
1684353600000|2023-05-17 20:00:00|6712.4|6694.4|6710.6|6692.6|6712.7|6694.7|6709.2|6691.2|0
1684357200000|2023-05-17 21:00:00|6710.5|6692.5|6711.1|6693.1|6711.6|6693.6|6709.6|6691.6|0
1684360800000|2023-05-17 22:00:00|6710.7|6692.7|6709.2|6691.2|6710.7|6692.7|6706.8|6688.8|0
1684364400000|2023-05-17 23:00:00|6709.1|6691.1|6709.7|6691.7|6709.7|6691.7|6707.9|6689.9|0
1684368000000|2023-05-18 00:00:00|6709.5|6691.5|6707.1|6689.1|6711.3|6693.3|6707.1|6689.1|0
1684371600000|2023-05-18 01:00:00|6706.8|6688.8|6690.1|6684.1|6711.1|6705.1|6665.1|6659.1|17754
1684375200000|2023-05-18 02:00:00|6691.1|6685.1|6745.4|6739.4|6772.4|6766.4|6691.1|6685.1|21470
1684378800000|2023-05-18 03:00:00|6746.4|6740.4|6732.4|6726.4|6762.4|6756.4|6730.4|6724.4|7555
1684382400000|2023-05-18 04:00:00|6738.4|6720.4|6739|6721|6739.9|6721.9|6737.6|6719.6|4
1684386000000|2023-05-18 05:00:00|6732.4|6726.4|6685.4|6679.4|6745.4|6739.4|6681.4|6675.4|11261
1684389600000|2023-05-18 06:00:00|6684.4|6678.4|6691.4|6685.4|6715.4|6709.4|6684.4|6678.4|7002
1684393200000|2023-05-18 07:00:00|6692.4|6686.4|6714.4|6708.4|6715.4|6709.4|6691.4|6685.4|11101
1684396800000|2023-05-18 08:00:00|6710.7|6704.7|6716.8|6698.8|6719.3|6711.7|6705.7|6698.3|9446
1684400400000|2023-05-18 09:00:00|6716.7|6698.7|6710.7|6704.7|6716.7|6706.7|6701.7|6695.7|956
1684404000000|2023-05-18 10:00:00|6711.2|6705.2|6717.7|6711.7|6722.2|6716.2|6707.2|6701.2|408
1684407600000|2023-05-18 11:00:00|6718.2|6712.2|6712.7|6706.7|6729.2|6723.2|6703.7|6697.7|1236
1684411200000|2023-05-18 12:00:00|6713.2|6707.2|6702.2|6696.2|6733.2|6727.2|6701.7|6695.7|1550
1684414800000|2023-05-18 13:00:00|6702.7|6696.7|6648.7|6642.7|6708.2|6702.2|6639.7|6633.7|6190
1684418400000|2023-05-18 14:00:00|6649.2|6643.2|6638.2|6632.2|6657.2|6651.2|6621.7|6615.7|4730
1684422000000|2023-05-18 15:00:00|6639.2|6633.2|6653.7|6647.7|6657.7|6651.7|6629.2|6623.2|3138
1684425600000|2023-05-18 16:00:00|6654.7|6648.7|6633.7|6627.7|6658.7|6652.7|6621.7|6615.7|1268
1684429200000|2023-05-18 17:00:00|6634.7|6628.7|6608.7|6602.7|6638.7|6632.7|6606.7|6600.7|1083
1684432800000|2023-05-18 18:00:00|6607.7|6601.7|6631.7|6613.7|6631.7|6623.7|6605.7|6599.7|1290
1684436400000|2023-05-18 19:00:00|6631.8|6613.8|6657.5|6639.5|6662|6644|6626.8|6608.8|0
1684440000000|2023-05-18 20:00:00|6657|6639|6664.1|6646.1|6664.7|6646.7|6655.9|6637.9|0
1684443600000|2023-05-18 21:00:00|6664|6646|6665.3|6647.3|6665.8|6647.8|6664|6646|0
1684447200000|2023-05-18 22:00:00|6665|6647|6675|6657|6678.3|6660.3|6663|6645|0
1684450800000|2023-05-18 23:00:00|6674.9|6656.9|6670.3|6652.3|6675|6657|6670|6652|0
1684454400000|2023-05-19 00:00:00|6670.5|6652.5|6672.8|6654.8|6674.8|6656.8|6668.7|6650.7|0
1684458000000|2023-05-19 01:00:00|6672.6|6654.6|6596.7|6590.7|6673.7|6655.7|6563.7|6557.7|34131
1684461600000|2023-05-19 02:00:00|6597.7|6591.7|6636.5|6630.5|6637.5|6631.5|6581.7|6575.7|13452
1684465200000|2023-05-19 03:00:00|6635.5|6629.5|6628.5|6622.5|6657.5|6651.5|6615.5|6609.5|10172
1684468800000|2023-05-19 04:00:00|6633.3|6615.3|6632.5|6614.5|6633.6|6615.6|6631.3|6613.3|27
1684472400000|2023-05-19 05:00:00|6627.5|6621.5|6611.5|6605.5|6627.5|6621.5|6600.5|6594.5|8760
1684476000000|2023-05-19 06:00:00|6612.5|6606.5|6601.5|6595.5|6631.5|6625.5|6597.5|6591.5|8011
1684479600000|2023-05-19 07:00:00|6600.5|6594.5|6600.5|6594.5|6603.5|6597.5|6578.5|6572.5|15431
1684483200000|2023-05-19 08:00:00|6599.5|6593.5|6604.7|6586.7|6606.7|6600.5|6588.5|6580.3|12435
1684486800000|2023-05-19 09:00:00|6604.9|6586.9|6609.5|6603.5|6612.5|6606.5|6592.5|6585.4|1629
1684490400000|2023-05-19 10:00:00|6610|6604|6601|6595|6611|6605|6596|6590|711
1684494000000|2023-05-19 11:00:00|6600.5|6594.5|6604|6598|6605|6599|6596|6590|754
1684497600000|2023-05-19 12:00:00|6604.5|6598.5|6606|6600|6613|6607|6604|6598|724
1684501200000|2023-05-19 13:00:00|6605.5|6599.5|6605|6599|6616|6610|6589|6583|4623
1684504800000|2023-05-19 14:00:00|6606|6600|6594.5|6588.5|6613|6607|6587|6581|2568
1684508400000|2023-05-19 15:00:00|6595|6589|6592.5|6586.5|6615|6609|6590|6584|3395
1684512000000|2023-05-19 16:00:00|6591.5|6585.5|6595.5|6589.5|6595.5|6589.5|6580.5|6574.5|1319
1684515600000|2023-05-19 17:00:00|6594.5|6588.5|6588.5|6582.5|6596.5|6590.5|6587.5|6581.5|605
1684519200000|2023-05-19 18:00:00|6589.5|6583.5|6594.6|6576.6|6594.6|6584.5|6580.5|6574.5|1055
1684522800000|2023-05-19 19:00:00|6594.5|6576.5|6602.8|6584.8|6608.5|6590.5|6592.5|6574.5|0
1684526400000|2023-05-19 20:00:00|6602.6|6584.6|6596.1|6578.1|6603.9|6585.9|6593.8|6575.8|0
1684530000000|2023-05-19 21:00:00|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|6593.9|6575.9|0
1684706400000|2023-05-21 22:00:00|6588.3|6570.3|6586.3|6568.3|6588.5|6570.5|6580.9|6562.9|0
1684710000000|2023-05-21 23:00:00|6586.6|6568.6|6590.4|6572.4|6590.7|6572.7|6586.1|6568.1|0
1684713600000|2023-05-22 00:00:00|6590.2|6572.2|6595.1|6577.1|6595.1|6577.1|6588.5|6570.5|0
1684717200000|2023-05-22 01:00:00|6595|6577|6642.5|6636.5|6646.5|6640.5|6584.5|6576.3|20929
1684720800000|2023-05-22 02:00:00|6641.5|6635.5|6724.8|6718.8|6746.8|6740.8|6627.5|6621.5|28669
1684724400000|2023-05-22 03:00:00|6725.8|6719.8|6705.8|6699.8|6733.8|6727.8|6686.8|6680.8|18263
1684728000000|2023-05-22 04:00:00|6713|6695|6714.1|6696.1|6715.3|6697.3|6712.7|6694.7|7
1684731600000|2023-05-22 05:00:00|6708.8|6702.8|6702.8|6696.8|6724.8|6718.8|6681.8|6675.8|9309
1684735200000|2023-05-22 06:00:00|6703.8|6697.8|6718.8|6712.8|6746.8|6740.8|6703.8|6697.8|13073
1684738800000|2023-05-22 07:00:00|6717.8|6711.8|6710.8|6704.8|6718.8|6712.8|6697.8|6691.8|12847
1684742400000|2023-05-22 08:00:00|6710.3|6704.3|6717.1|6699.1|6718.4|6706.3|6696.3|6690.3|11934
1684746000000|2023-05-22 09:00:00|6716.9|6698.9|6714.3|6708.3|6723.3|6717.3|6706.3|6697.6|1701
1684749600000|2023-05-22 10:00:00|6713.8|6707.8|6710.8|6704.8|6733.3|6727.3|6707.8|6701.8|1171
1684753200000|2023-05-22 11:00:00|6710.3|6704.3|6719.3|6713.3|6719.8|6713.8|6703.8|6697.8|660
1684756800000|2023-05-22 12:00:00|6718.8|6712.8|6718.3|6712.3|6726.3|6720.3|6715.8|6709.8|829
1684760400000|2023-05-22 13:00:00|6718.8|6712.8|6745.3|6739.3|6769.3|6763.3|6708.8|6702.8|4845
1684764000000|2023-05-22 14:00:00|6744.8|6738.8|6734.8|6728.8|6749.3|6743.3|6729.8|6723.8|2856
1684767600000|2023-05-22 15:00:00|6735.8|6729.8|6714.3|6708.3|6737.8|6731.8|6713.8|6707.8|2726
1684771200000|2023-05-22 16:00:00|6715.3|6709.3|6728.3|6722.3|6728.3|6722.3|6710.3|6704.3|762
1684774800000|2023-05-22 17:00:00|6729.3|6723.3|6730.3|6724.3|6732.3|6726.3|6720.3|6714.3|716
1684778400000|2023-05-22 18:00:00|6729.3|6723.3|6734.4|6716.4|6734.5|6728.3|6724.3|6716.4|1167
1684782000000|2023-05-22 19:00:00|6734.5|6716.5|6721.1|6703.1|6736.8|6718.8|6717.6|6699.6|0
1684785600000|2023-05-22 20:00:00|6721.2|6703.2|6723.4|6705.4|6724.1|6706.1|6720.4|6702.4|0
1684789200000|2023-05-22 21:00:00|6723.2|6705.2|6724.1|6706.1|6724.2|6706.2|6722.9|6704.9|0
1684792800000|2023-05-22 22:00:00|6723.5|6705.5|6724.8|6706.8|6725.1|6707.1|6722.2|6704.2|0
1684796400000|2023-05-22 23:00:00|6725.1|6707.1|6732.7|6714.7|6733.4|6715.4|6723.3|6705.3|0
1684800000000|2023-05-23 00:00:00|6732.9|6714.9|6735.8|6717.8|6736.6|6718.6|6731.8|6713.8|0
1684803600000|2023-05-23 01:00:00|6735.6|6717.6|6711|6705|6757|6751|6706.3|6700.3|22303
1684807200000|2023-05-23 02:00:00|6712|6706|6716|6710|6726|6720|6685|6679|10617
1684810800000|2023-05-23 03:00:00|6715|6709|6668|6662|6716|6710|6666|6660|11143
1684814400000|2023-05-23 04:00:00|6674.5|6656.5|6680.1|6662.1|6685.2|6667.2|6672.2|6654.2|9
1684818000000|2023-05-23 05:00:00|6670|6664|6653|6647|6676|6670|6650|6644|11002
1684821600000|2023-05-23 06:00:00|6654|6648|6588|6582|6656|6650|6578|6572|22038
1684825200000|2023-05-23 07:00:00|6587|6581|6604|6598|6605|6599|6579|6573|40543
1684828800000|2023-05-23 08:00:00|6603|6597|6613.7|6595.7|6616|6604|6591|6585|25055
1684832400000|2023-05-23 09:00:00|6613.8|6595.8|6594|6588|6614.6|6602|6593|6587|1739
1684836000000|2023-05-23 10:00:00|6594.5|6588.5|6598.5|6592.5|6601.5|6595.5|6588.5|6582.5|3270
1684839600000|2023-05-23 11:00:00|6599|6593|6588.5|6582.5|6603.5|6597.5|6587.5|6581.5|539
1684843200000|2023-05-23 12:00:00|6588|6582|6585.5|6579.5|6592|6586|6584.5|6578.5|925
1684846800000|2023-05-23 13:00:00|6586|6580|6593.5|6587.5|6597.5|6591.5|6576.5|6570.5|3998
1684850400000|2023-05-23 14:00:00|6594|6588|6595.5|6589.5|6608.5|6602.5|6593|6587|2133
1684854000000|2023-05-23 15:00:00|6594.5|6588.5|6596|6590|6602.5|6596.5|6584.5|6578.5|1810
1684857600000|2023-05-23 16:00:00|6597|6591|6566|6560|6597|6591|6563|6557|2429
1684861200000|2023-05-23 17:00:00|6565|6559|6559|6553|6573|6567|6555|6549|1890
1684864800000|2023-05-23 18:00:00|6558|6552|6552.7|6534.7|6562|6556|6537|6531|2335
1684868400000|2023-05-23 19:00:00|6552.6|6534.6|6539.9|6521.9|6553.8|6535.8|6534.1|6516.1|0
1684872000000|2023-05-23 20:00:00|6539.8|6521.8|6542.3|6524.3|6544.1|6526.1|6538.8|6520.8|0
1684875600000|2023-05-23 21:00:00|6542.4|6524.4|6542|6524|6543.8|6525.8|6541.9|6523.9|0
1684879200000|2023-05-23 22:00:00|6541.1|6523.1|6548|6530|6548|6530|6540.9|6522.9|0
1684882800000|2023-05-23 23:00:00|6548.2|6530.2|6552.3|6534.3|6552.6|6534.6|6547.2|6529.2|0
1684886400000|2023-05-24 00:00:00|6552.1|6534.1|6553.8|6535.8|6554.2|6536.2|6550.4|6532.4|0
1684890000000|2023-05-24 01:00:00|6554|6536|6518.1|6512.1|6557.1|6551.1|6509|6503|29527
1684893600000|2023-05-24 02:00:00|6516.1|6510.1|6512.1|6506.1|6525.1|6519.1|6496.1|6490.1|45881
1684897200000|2023-05-24 03:00:00|6513.1|6507.1|6528.1|6522.1|6540.1|6534.1|6500.1|6494.1|18198
1684900800000|2023-05-24 04:00:00|6533.4|6515.4|6537.8|6519.8|6537.9|6519.9|6533.3|6515.3|8
1684904400000|2023-05-24 05:00:00|6533.1|6527.1|6509.1|6503.1|6550.1|6544.1|6502.1|6496.1|22600
1684908000000|2023-05-24 06:00:00|6510.1|6504.1|6480.1|6474.1|6522.1|6516.1|6477.1|6471.1|32425
1684911600000|2023-05-24 07:00:00|6479.1|6473.1|6466.1|6460.1|6479.1|6473.1|6447.1|6441.1|32947
1684915200000|2023-05-24 08:00:00|6467.1|6461.1|6480.5|6462.5|6481.1|6472.1|6460.1|6451.8|69151
1684918800000|2023-05-24 09:00:00|6480.4|6462.4|6454.1|6448.1|6482.6|6469.1|6452.1|6446.1|3125
1684922400000|2023-05-24 10:00:00|6453.6|6447.6|6445.1|6439.1|6455.6|6449.6|6439.1|6433.1|1926
1684926000000|2023-05-24 11:00:00|6445.6|6439.6|6446.6|6440.6|6450.6|6444.6|6441.6|6435.6|671
1684929600000|2023-05-24 12:00:00|6447.1|6441.1|6442.6|6436.6|6450.6|6444.6|6441.1|6435.1|756
1684933200000|2023-05-24 13:00:00|6443.1|6437.1|6408.1|6402.1|6455.1|6449.1|6406.6|6400.6|3898
1684936800000|2023-05-24 14:00:00|6407.6|6401.6|6390.6|6384.6|6413.6|6407.6|6385.6|6379.6|4168
1684940400000|2023-05-24 15:00:00|6390.1|6384.1|6398.1|6392.1|6409.6|6403.6|6380.6|6374.6|3633
1684944000000|2023-05-24 16:00:00|6399.1|6393.1|6392.1|6386.1|6402.1|6396.1|6383.1|6377.1|1631
1684947600000|2023-05-24 17:00:00|6391.1|6385.1|6387.1|6381.1|6397.1|6391.1|6385.1|6379.1|1350
1684951200000|2023-05-24 18:00:00|6386.1|6380.1|6403.3|6385.3|6403.3|6394.1|6380.1|6374.1|2136
1684954800000|2023-05-24 19:00:00|6403.4|6385.4|6405.1|6387.1|6417.6|6399.6|6400.9|6382.9|0
1684958400000|2023-05-24 20:00:00|6405.8|6387.8|6430.6|6412.6|6430.8|6412.8|6402.2|6384.2|0
1684962000000|2023-05-24 21:00:00|6430.5|6412.5|6425.8|6407.8|6430.5|6412.5|6423.6|6405.6|0
1684965600000|2023-05-24 22:00:00|6429.2|6411.2|6415.7|6397.7|6431.1|6413.1|6406|6388|0
1684969200000|2023-05-24 23:00:00|6415.9|6397.9|6421.8|6403.8|6424.3|6406.3|6414.2|6396.2|0
1684972800000|2023-05-25 00:00:00|6422.3|6404.3|6442.4|6424.4|6447.4|6429.4|6419.3|6401.3|0
1684976400000|2023-05-25 01:00:00|6442.5|6424.5|6376.1|6370.1|6448.5|6430.5|6372.1|6366.1|56828
1684980000000|2023-05-25 02:00:00|6378.1|6372.1|6339.1|6333.1|6395.1|6389.1|6333.1|6327.1|45125
1684983600000|2023-05-25 03:00:00|6338.1|6332.1|6328.1|6322.1|6354.1|6348.1|6323.1|6317.1|28004
1684987200000|2023-05-25 04:00:00|6334.9|6316.9|6336.4|6318.4|6338.8|6320.8|6334.8|6316.8|39
1684990800000|2023-05-25 05:00:00|6327.1|6321.1|6298.1|6292.1|6338.1|6332.1|6288.1|6282.1|29823
1684994400000|2023-05-25 06:00:00|6297.1|6291.1|6331.1|6325.1|6346.1|6340.1|6293.1|6287.1|43252
1684998000000|2023-05-25 07:00:00|6330.1|6324.1|6337.1|6331.1|6341.1|6335.1|6321.1|6315.1|32660
1685001600000|2023-05-25 08:00:00|6335.5|6329.5|6331.3|6313.3|6340.5|6334.5|6317.5|6306.1|81342
1685005200000|2023-05-25 09:00:00|6331.5|6313.5|6338.5|6332.5|6352.5|6346.5|6323.5|6312.7|4156
1685008800000|2023-05-25 10:00:00|6338|6332|6334.5|6328.5|6342.5|6336.5|6334|6328|1480
1685012400000|2023-05-25 11:00:00|6334|6328|6337.5|6331.5|6341|6335|6331|6325|1014
1685016000000|2023-05-25 12:00:00|6337|6331|6344|6338|6346.5|6340.5|6328.5|6322.5|2056
1685019600000|2023-05-25 13:00:00|6343|6337|6327|6321|6347|6341|6305.5|6299.5|6462
1685023200000|2023-05-25 14:00:00|6327.5|6321.5|6309|6303|6328|6322|6296|6290|4498
1685026800000|2023-05-25 15:00:00|6308.5|6302.5|6259.5|6253.5|6311|6305|6248|6242|5034
1685030400000|2023-05-25 16:00:00|6260.5|6254.5|6253.5|6247.5|6269.5|6263.5|6250.5|6244.5|2224
1685034000000|2023-05-25 17:00:00|6255.5|6249.5|6265.5|6259.5|6269.5|6263.5|6251.5|6245.5|1586
1685037600000|2023-05-25 18:00:00|6266.5|6260.5|6254.4|6236.4|6271.5|6265.5|6243.5|6236.4|4235
1685041200000|2023-05-25 19:00:00|6254.5|6236.5|6265.1|6247.1|6267.9|6249.9|6254.4|6236.4|0
1685044800000|2023-05-25 20:00:00|6264.9|6246.9|6263.9|6245.9|6266.5|6248.5|6263.1|6245.1|0
1685048400000|2023-05-25 21:00:00|6263.8|6245.8|6262.1|6244.1|6264.4|6246.4|6260.9|6242.9|0
1685052000000|2023-05-25 22:00:00|6262.2|6244.2|6244.8|6226.8|6264.8|6246.8|6244.1|6226.1|0
1685055600000|2023-05-25 23:00:00|6244.7|6226.7|6234.7|6216.7|6245.2|6227.2|6234|6216|0
1685059200000|2023-05-26 00:00:00|6234.9|6216.9|6240.3|6222.3|6240.3|6222.3|6233.6|6215.6|0
1685062800000|2023-05-26 01:00:00|6240.6|6222.6|6244.3|6226.3|6244.3|6226.3|6232.2|6214.2|0
1685066400000|2023-05-26 02:00:00|6244.4|6226.4|6242.3|6224.3|6245.8|6227.8|6241.3|6223.3|0
1685070000000|2023-05-26 03:00:00|6242.5|6224.5|6244.4|6226.4|6244.8|6226.8|6241.2|6223.2|0
1685073600000|2023-05-26 04:00:00|6245.4|6227.4|6250.7|6232.7|6251.5|6233.5|6244.6|6226.6|0
1685077200000|2023-05-26 05:00:00|6250.9|6232.9|6259.4|6241.4|6263.3|6245.3|6249.7|6231.7|0
1685080800000|2023-05-26 06:00:00|6259.3|6241.3|6281.6|6263.6|6283|6265|6258.2|6240.2|0
1685084400000|2023-05-26 07:00:00|6281.5|6263.5|6269|6251|6282.7|6264.7|6266.1|6248.1|0
1685088000000|2023-05-26 08:00:00|6269.2|6251.2|6274.7|6256.7|6281.4|6263.4|6268.6|6250.6|0
1685091600000|2023-05-26 09:00:00|6274.9|6256.9|6271|6253|6275.7|6257.7|6268.2|6250.2|0
1685095200000|2023-05-26 10:00:00|6270.7|6252.7|6288|6270|6288.1|6270.1|6268.9|6250.9|0
1685098800000|2023-05-26 11:00:00|6287.8|6269.8|6295.5|6277.5|6297.8|6279.8|6287.1|6269.1|0
1685102400000|2023-05-26 12:00:00|6295.7|6277.7|6293.2|6275.2|6297|6279|6283.5|6265.5|0
1685106000000|2023-05-26 13:00:00|6293.1|6275.1|6312.1|6294.1|6327.8|6309.8|6275.1|6257.1|0
1685109600000|2023-05-26 14:00:00|6312|6294|6354.9|6336.9|6360.1|6342.1|6311.9|6293.9|0
1685113200000|2023-05-26 15:00:00|6355|6337|6339.6|6321.6|6356.2|6338.2|6331.8|6313.8|0
1685116800000|2023-05-26 16:00:00|6339.5|6321.5|6344.7|6326.7|6346.1|6328.1|6336.6|6318.6|0
1685120400000|2023-05-26 17:00:00|6344.8|6326.8|6343.3|6325.3|6349.8|6331.8|6342.4|6324.4|0
1685124000000|2023-05-26 18:00:00|6343.5|6325.5|6343.9|6325.9|6349.2|6331.2|6340.4|6322.4|0
1685127600000|2023-05-26 19:00:00|6344|6326|6331.9|6313.9|6347.9|6329.9|6331.4|6313.4|0
1685131200000|2023-05-26 20:00:00|6331.7|6313.7|6334.7|6316.7|6338.2|6320.2|6331.6|6313.6|0
1685134800000|2023-05-26 21:00:00|6332.4|6314.4|6332.4|6314.4|6332.4|6314.4|6332.4|6314.4|0
1685311200000|2023-05-28 22:00:00|6346.8|6328.8|6342.9|6324.9|6350.2|6332.2|6341.4|6323.4|0
1685314800000|2023-05-28 23:00:00|6343.1|6325.1|6340.7|6322.7|6344.1|6326.1|6340.2|6322.2|0
1685318400000|2023-05-29 00:00:00|6340.5|6322.5|6345.1|6327.1|6345.3|6327.3|6339.7|6321.7|0
1685322000000|2023-05-29 01:00:00|6344.9|6326.9|6328.5|6322.5|6376.5|6370.5|6309.5|6303.5|46442
1685325600000|2023-05-29 02:00:00|6327.5|6321.5|6298.1|6292.1|6360.5|6354.5|6284.1|6278.1|54246
1685329200000|2023-05-29 03:00:00|6297.1|6291.1|6300.1|6294.1|6321.1|6315.1|6287.1|6281.1|22487
1685332800000|2023-05-29 04:00:00|6301.9|6283.9|6306.6|6288.6|6306.6|6288.6|6301.4|6283.4|3
1685336400000|2023-05-29 05:00:00|6302.1|6296.1|6277.1|6271.1|6318.1|6312.1|6257.1|6251.1|22159
1685340000000|2023-05-29 06:00:00|6278.1|6272.1|6283.1|6277.1|6288.1|6282.1|6255.1|6249.1|27333
1685343600000|2023-05-29 07:00:00|6284.1|6278.1|6246.1|6240.1|6285.1|6279.1|6239.1|6233.1|26818
1685347200000|2023-05-29 08:00:00|6245.8|6239.8|6254.7|6236.7|6257.9|6248.8|6239.8|6233.8|40329
1685350800000|2023-05-29 09:00:00|6254.9|6236.9|6245|6227|6255.3|6237.3|6243.5|6225.5|0
1685354400000|2023-05-29 10:00:00|6245.1|6227.1|6243.7|6225.7|6248|6230|6242.9|6224.9|0
1685358000000|2023-05-29 11:00:00|6243.8|6225.8|6241|6223|6243.9|6225.9|6238.8|6220.8|0
1685361600000|2023-05-29 12:00:00|6240.9|6222.9|6239|6221|6242.3|6224.3|6237.4|6219.4|0
1685365200000|2023-05-29 13:00:00|6239.2|6221.2|6238.3|6220.3|6240.7|6222.7|6237.5|6219.5|0
1685368800000|2023-05-29 14:00:00|6238.5|6220.5|6241.1|6223.1|6242.7|6224.7|6238.1|6220.1|0
1685372400000|2023-05-29 15:00:00|6241.3|6223.3|6242|6224|6243.7|6225.7|6240.5|6222.5|0
1685376000000|2023-05-29 16:00:00|6241.9|6223.9|6241.3|6223.3|6242.6|6224.6|6240.9|6222.9|0
1685379600000|2023-05-29 17:00:00|6241.2|6223.2|6241.9|6223.9|6242.1|6224.1|6241.2|6223.2|0
1685383200000|2023-05-29 18:00:00|6242|6224|6242.8|6224.8|6242.8|6224.8|6242|6224|0
1685386800000|2023-05-29 19:00:00|6242.4|6224.4|6242.4|6224.4|6242.8|6224.8|6241.9|6223.9|0
1685390400000|2023-05-29 20:00:00|6242.6|6224.6|6242.4|6224.4|6248.3|6230.3|6242.4|6224.4|0
1685394000000|2023-05-29 21:00:00|6243.5|6225.5|6243|6225|6243.5|6225.5|6243|6225|0
1685397600000|2023-05-29 22:00:00|6241.1|6223.1|6248.2|6230.2|6250.9|6232.9|6240.6|6222.6|0
1685401200000|2023-05-29 23:00:00|6248|6230|6244.4|6226.4|6249.4|6231.4|6243.4|6225.4|0
1685404800000|2023-05-30 00:00:00|6244.1|6226.1|6246.8|6228.8|6248.3|6230.3|6243.6|6225.6|0
1685408400000|2023-05-30 01:00:00|6247|6229|6288.8|6282.8|6311.8|6305.8|6246.5|6228.5|22078
1685412000000|2023-05-30 02:00:00|6287.8|6281.8|6233.6|6227.6|6305.8|6299.8|6221.6|6215.6|20680
1685415600000|2023-05-30 03:00:00|6232.6|6226.6|6205.6|6199.6|6245.6|6239.6|6203.6|6197.6|16197
1685419200000|2023-05-30 04:00:00|6213.6|6195.6|6217.1|6199.1|6217.1|6199.1|6183.5|6165.5|10
1685422800000|2023-05-30 05:00:00|6203.6|6197.6|6246.6|6240.6|6247.6|6241.6|6202.6|6196.6|12771
1685426400000|2023-05-30 06:00:00|6245.6|6239.6|6280.6|6274.6|6289.6|6283.6|6245.6|6239.6|16381
1685430000000|2023-05-30 07:00:00|6281.6|6275.6|6294.6|6288.6|6296.6|6290.6|6266.6|6260.6|18290
1685433600000|2023-05-30 08:00:00|6293.6|6287.6|6286.6|6268.6|6301.6|6295.6|6275.6|6266.3|12416
1685437200000|2023-05-30 09:00:00|6286.5|6268.5|6293.6|6287.6|6296.6|6290.6|6279.6|6267.8|906
1685440800000|2023-05-30 10:00:00|6293.1|6287.1|6289.6|6283.6|6294.1|6288.1|6283.1|6277.1|978
1685444400000|2023-05-30 11:00:00|6290.1|6284.1|6284.1|6278.1|6291.1|6285.1|6278.1|6272.1|821
1685448000000|2023-05-30 12:00:00|6284.6|6278.6|6271.6|6265.6|6287.1|6281.1|6271.1|6265.1|819
1685451600000|2023-05-30 13:00:00|6272.1|6266.1|6220.6|6214.6|6274.1|6268.1|6220.1|6214.1|4029
1685455200000|2023-05-30 14:00:00|6220.1|6214.1|6195.1|6189.1|6224.6|6218.6|6193.6|6187.6|4376
1685458800000|2023-05-30 15:00:00|6195.6|6189.6|6179.6|6173.6|6199.1|6193.1|6174.1|6168.1|5285
1685462400000|2023-05-30 16:00:00|6180.6|6174.6|6179.6|6173.6|6190.6|6184.6|6176.6|6170.6|1882
1685466000000|2023-05-30 17:00:00|6178.6|6172.6|6164.6|6158.6|6180.6|6174.6|6163.6|6157.6|1497
1685469600000|2023-05-30 18:00:00|6165.6|6159.6|6190.9|6172.9|6190.9|6179.6|6163.6|6157.6|1554
1685473200000|2023-05-30 19:00:00|6190.8|6172.8|6198|6180|6202.6|6184.6|6187.8|6169.8|0
1685476800000|2023-05-30 20:00:00|6197.8|6179.8|6197.9|6179.9|6201|6183|6197.4|6179.4|0
1685480400000|2023-05-30 21:00:00|6198|6180|6196.9|6178.9|6199.5|6181.5|6196.5|6178.5|0
1685484000000|2023-05-30 22:00:00|6196.7|6178.7|6197.5|6179.5|6198.3|6180.3|6195.2|6177.2|0
1685487600000|2023-05-30 23:00:00|6197.6|6179.6|6200.6|6182.6|6202|6184|6197.6|6179.6|0
1685491200000|2023-05-31 00:00:00|6200.8|6182.8|6199.5|6181.5|6201.3|6183.3|6198.3|6180.3|0
1685494800000|2023-05-31 01:00:00|6199.7|6181.7|6173.3|6167.3|6216.6|6210.6|6159.6|6153.6|24399
1685498400000|2023-05-31 02:00:00|6172.3|6166.3|6142.3|6136.3|6190.3|6184.3|6128.3|6122.3|21518
1685502000000|2023-05-31 03:00:00|6141.3|6135.3|6141.3|6135.3|6146.3|6140.3|6122.3|6116.3|12477
1685505600000|2023-05-31 04:00:00|6148.3|6130.3|6149.2|6131.2|6150.1|6132.1|6147.3|6129.3|29
1685509200000|2023-05-31 05:00:00|6141.3|6135.3|6126.3|6120.3|6141.3|6135.3|6084.3|6078.3|20071
1685512800000|2023-05-31 06:00:00|6127.3|6121.3|6121.3|6115.3|6131.3|6125.3|6099.3|6093.3|12235
1685516400000|2023-05-31 07:00:00|6120.3|6114.3|6144.3|6138.3|6162.3|6156.3|6110.3|6104.3|23037
1685520000000|2023-05-31 08:00:00|6143.3|6137.3|6180.6|6162.6|6185.3|6179.3|6136.3|6130.3|33556
1685523600000|2023-05-31 09:00:00|6180.5|6162.5|6176.3|6170.3|6193.3|6187.3|6166.3|6160.3|2851
1685527200000|2023-05-31 10:00:00|6176.8|6170.8|6186.3|6180.3|6188.8|6182.8|6172.8|6166.8|2076
1685530800000|2023-05-31 11:00:00|6186.8|6180.8|6181.8|6175.8|6195.8|6189.8|6180.3|6174.3|1469
1685534400000|2023-05-31 12:00:00|6182.3|6176.3|6163.8|6157.8|6182.3|6176.3|6163.3|6157.3|1219
1685538000000|2023-05-31 13:00:00|6163.3|6157.3|6143.8|6137.8|6169.8|6163.8|6132.8|6126.8|5344
1685541600000|2023-05-31 14:00:00|6144.3|6138.3|6107.3|6101.3|6144.3|6138.3|6106.8|6100.8|5590
1685545200000|2023-05-31 15:00:00|6106.8|6100.8|6089.3|6083.3|6110.8|6104.8|6076.8|6070.8|3949
1685548800000|2023-05-31 16:00:00|6090.3|6084.3|6113.3|6107.3|6123.3|6117.3|6088.3|6082.3|2020
1685552400000|2023-05-31 17:00:00|6114.3|6108.3|6150.3|6144.3|6153.3|6147.3|6114.3|6108.3|1978
1685556000000|2023-05-31 18:00:00|6152.3|6146.3|6168.4|6150.4|6168.4|6162.3|6150.3|6144.3|2283
1685559600000|2023-05-31 19:00:00|6168.3|6150.3|6171.1|6153.1|6175.8|6157.8|6159.5|6141.5|0
1685563200000|2023-05-31 20:00:00|6171.3|6153.3|6167.8|6149.8|6174.3|6156.3|6167.3|6149.3|0
1685566800000|2023-05-31 21:00:00|6167.9|6149.9|6167.9|6149.9|6168.6|6150.6|6167.3|6149.3|0
1685570400000|2023-05-31 22:00:00|6167.8|6149.8|6171.4|6153.4|6171.8|6153.8|6167.3|6149.3|0
1685574000000|2023-05-31 23:00:00|6171.5|6153.5|6175|6157|6175.5|6157.5|6170.2|6152.2|0
1685577600000|2023-06-01 00:00:00|6174.8|6156.8|6163.8|6145.8|6176.2|6158.2|6163|6145|0
1685581200000|2023-06-01 01:00:00|6164|6146|6206.8|6200.8|6232.8|6226.8|6127.3|6121.3|28302
1685584800000|2023-06-01 02:00:00|6207.8|6201.8|6220.8|6214.8|6240.8|6234.8|6159.8|6153.8|23789
1685588400000|2023-06-01 03:00:00|6219.8|6213.8|6217.8|6211.8|6249.8|6243.8|6205.8|6199.8|12041
1685592000000|2023-06-01 04:00:00|6221.6|6203.6|6227.2|6209.2|6228|6210|6220.1|6202.1|42
1685595600000|2023-06-01 05:00:00|6213.8|6207.8|6201.8|6195.8|6242.8|6236.8|6197.8|6191.8|12316
1685599200000|2023-06-01 06:00:00|6200.8|6194.8|6169.8|6163.8|6202.8|6196.8|6143.8|6137.8|15226
1685602800000|2023-06-01 07:00:00|6168.8|6162.8|6149.8|6143.8|6179.8|6173.8|6146.8|6140.8|11915
1685606400000|2023-06-01 08:00:00|6149|6143|6156.5|6138.5|6157.6|6149|6140|6133.9|10960
1685610000000|2023-06-01 09:00:00|6156.7|6138.7|6158|6152|6160|6154|6147|6136.7|997
1685613600000|2023-06-01 10:00:00|6158.5|6152.5|6161|6155|6167.5|6161.5|6156.5|6150.5|540
1685617200000|2023-06-01 11:00:00|6161.5|6155.5|6145.5|6139.5|6164|6158|6144.5|6138.5|677
1685620800000|2023-06-01 12:00:00|6145|6139|6140|6134|6147.5|6141.5|6126|6120|1352
1685624400000|2023-06-01 13:00:00|6139.5|6133.5|6200.5|6194.5|6213|6207|6136.5|6130.5|6114
1685628000000|2023-06-01 14:00:00|6201.5|6195.5|6279.5|6273.5|6280.5|6274.5|6201.5|6195.5|6974
1685631600000|2023-06-01 15:00:00|6280.5|6274.5|6292|6286|6292.5|6286.5|6263.5|6257.5|5230
1685635200000|2023-06-01 16:00:00|6291|6285|6306|6300|6308|6302|6281|6275|1834
1685638800000|2023-06-01 17:00:00|6305|6299|6297|6291|6307|6301|6297|6291|1555
1685642400000|2023-06-01 18:00:00|6298|6292|6285.7|6267.7|6308|6302|6275|6267.7|2121
1685646000000|2023-06-01 19:00:00|6285.8|6267.8|6287.9|6269.9|6296.6|6278.6|6282.7|6264.7|0
1685649600000|2023-06-01 20:00:00|6287.4|6269.4|6290.1|6272.1|6291.4|6273.4|6286|6268|0
1685653200000|2023-06-01 21:00:00|6290|6272|6290.9|6272.9|6292.9|6274.9|6289.8|6271.8|0
1685656800000|2023-06-01 22:00:00|6290|6272|6290.6|6272.6|6291.1|6273.1|6289.2|6271.2|0
1685660400000|2023-06-01 23:00:00|6290.4|6272.4|6288.8|6270.8|6290.4|6272.4|6288.4|6270.4|0
1685664000000|2023-06-02 00:00:00|6288.6|6270.6|6288.4|6270.4|6290.3|6272.3|6287.9|6269.9|0
1685667600000|2023-06-02 01:00:00|6288.2|6270.2|6334.4|6328.4|6345.4|6339.4|6251|6245|27249
1685671200000|2023-06-02 02:00:00|6335.4|6329.4|6387.4|6381.4|6387.4|6381.4|6324.4|6318.4|23823
1685674800000|2023-06-02 03:00:00|6386.4|6380.4|6408.4|6402.4|6414.4|6408.4|6380.4|6374.4|13917
1685678400000|2023-06-02 04:00:00|6415.4|6397.4|6414.8|6396.8|6417.8|6399.8|6410.4|6392.4|19
1685682000000|2023-06-02 05:00:00|6404.4|6398.4|6421.4|6415.4|6426.4|6420.4|6385.4|6379.4|14576
1685685600000|2023-06-02 06:00:00|6422.4|6416.4|6433.4|6427.4|6454.4|6448.4|6411.4|6405.4|24774
1685689200000|2023-06-02 07:00:00|6432.4|6426.4|6434.4|6428.4|6443.4|6437.4|6416.4|6410.4|23594
1685692800000|2023-06-02 08:00:00|6432.4|6426.4|6436.6|6418.6|6441.4|6435.4|6415.4|6409.4|17667
1685696400000|2023-06-02 09:00:00|6436.4|6418.4|6456.4|6450.4|6469.4|6463.4|6434.9|6416.9|2419
1685700000000|2023-06-02 10:00:00|6456.9|6450.9|6468.9|6462.9|6472.9|6466.9|6454.9|6448.9|1281
1685703600000|2023-06-02 11:00:00|6468.4|6462.4|6460.9|6454.9|6478.9|6472.9|6459.9|6453.9|1657
1685707200000|2023-06-02 12:00:00|6461.4|6455.4|6452.9|6446.9|6472.9|6466.9|6445.9|6439.9|1756
1685710800000|2023-06-02 13:00:00|6453.4|6447.4|6497.9|6491.9|6511.9|6505.9|6452.4|6446.4|8746
1685714400000|2023-06-02 14:00:00|6497.4|6491.4|6507.9|6501.9|6517.9|6511.9|6481.4|6475.4|6554
1685718000000|2023-06-02 15:00:00|6508.4|6502.4|6498.4|6492.4|6509.9|6503.9|6487.9|6481.9|3224
1685721600000|2023-06-02 16:00:00|6497.4|6491.4|6507.4|6501.4|6515.4|6509.4|6493.4|6487.4|1937
1685725200000|2023-06-02 17:00:00|6506.4|6500.4|6503.4|6497.4|6520.4|6514.4|6500.4|6494.4|986
1685728800000|2023-06-02 18:00:00|6504.4|6498.4|6498.5|6480.5|6508.4|6502.4|6486.4|6480.4|1780
1685732400000|2023-06-02 19:00:00|6498.6|6480.6|6491.2|6473.2|6500.9|6482.9|6487.3|6469.3|0
1685736000000|2023-06-02 20:00:00|6491.4|6473.4|6489.3|6471.3|6492.2|6474.2|6488.7|6470.7|0
1685916000000|2023-06-04 22:00:00|6488.6|6470.6|6494.8|6476.8|6495.5|6477.5|6487.8|6469.8|0
1685919600000|2023-06-04 23:00:00|6494.7|6476.7|6486.1|6468.1|6494.8|6476.8|6485.4|6467.4|0
1685923200000|2023-06-05 00:00:00|6486|6468|6486.6|6468.6|6486.8|6468.8|6481.9|6463.9|0
1685926800000|2023-06-05 01:00:00|6486.8|6468.8|6427.4|6421.4|6488.7|6470.7|6382.4|6376.4|27100
1685930400000|2023-06-05 02:00:00|6428.4|6422.4|6449.5|6443.5|6466.5|6460.5|6421.4|6415.4|12216
1685934000000|2023-06-05 03:00:00|6448.5|6442.5|6450.5|6444.5|6465.5|6459.5|6429.5|6423.5|8459
1685937600000|2023-06-05 04:00:00|6455.3|6437.3|6454.7|6436.7|6455.7|6437.7|6452.9|6434.9|23
1685941200000|2023-06-05 05:00:00|6446.5|6440.5|6429.5|6423.5|6446.5|6440.5|6399.5|6393.5|12839
1685944800000|2023-06-05 06:00:00|6428.5|6422.5|6453.5|6447.5|6458.5|6452.5|6426.5|6420.5|10283
1685948400000|2023-06-05 07:00:00|6454.5|6448.5|6456.5|6450.5|6470.5|6464.5|6450.5|6444.5|13738
1685952000000|2023-06-05 08:00:00|6456.1|6450.1|6467.8|6449.8|6472.1|6466.1|6455.1|6448.7|7737
1685955600000|2023-06-05 09:00:00|6468.1|6450.1|6452.1|6446.1|6468.7|6451.1|6438.1|6432.1|1081
1685959200000|2023-06-05 10:00:00|6452.6|6446.6|6464.1|6458.1|6466.6|6460.6|6451.1|6445.1|780
1685962800000|2023-06-05 11:00:00|6464.6|6458.6|6456.1|6450.1|6468.1|6462.1|6453.6|6447.6|269
1685966400000|2023-06-05 12:00:00|6455.6|6449.6|6454.6|6448.6|6458.6|6452.6|6451.6|6445.6|616
1685970000000|2023-06-05 13:00:00|6455.1|6449.1|6449.1|6443.1|6463.1|6457.1|6444.6|6438.6|2896
1685973600000|2023-06-05 14:00:00|6449.6|6443.6|6448.6|6442.6|6470.6|6464.6|6428.6|6422.6|4272
1685977200000|2023-06-05 15:00:00|6448.1|6442.1|6455.1|6449.1|6456.6|6450.6|6440.6|6434.6|1695
1685980800000|2023-06-05 16:00:00|6457.1|6451.1|6473.1|6467.1|6475.1|6469.1|6455.1|6449.1|855
1685984400000|2023-06-05 17:00:00|6472.1|6466.1|6475.1|6469.1|6476.1|6470.1|6463.1|6457.1|832
1685988000000|2023-06-05 18:00:00|6474.1|6468.1|6495.2|6477.2|6495.2|6487.1|6464.1|6458.1|1941
1685991600000|2023-06-05 19:00:00|6495.1|6477.1|6488.4|6470.4|6496.9|6478.9|6483.3|6465.3|0
1685995200000|2023-06-05 20:00:00|6488.9|6470.9|6487.7|6469.7|6491.3|6473.3|6487.4|6469.4|0
1685998800000|2023-06-05 21:00:00|6487.5|6469.5|6488.3|6470.3|6489.4|6471.4|6487.5|6469.5|0
1686002400000|2023-06-05 22:00:00|6486.8|6468.8|6483.3|6465.3|6487.5|6469.5|6483|6465|0
1686006000000|2023-06-05 23:00:00|6483.5|6465.5|6483.5|6465.5|6485.8|6467.8|6481.8|6463.8|0
1686009600000|2023-06-06 00:00:00|6483.8|6465.8|6486.3|6468.3|6486.8|6468.8|6482.1|6464.1|0
1686013200000|2023-06-06 01:00:00|6486.1|6468.1|6525.1|6519.1|6528.1|6522.1|6448.1|6442.1|14461
1686016800000|2023-06-06 02:00:00|6526.1|6520.1|6578.1|6572.1|6593.1|6587.1|6508.1|6502.1|24467
1686020400000|2023-06-06 03:00:00|6579.1|6573.1|6530.5|6524.5|6582.1|6576.1|6507.5|6501.5|13713
1686024000000|2023-06-06 04:00:00|6536.5|6518.5|6538.1|6520.1|6540.9|6522.9|6536.1|6518.1|34
1686027600000|2023-06-06 05:00:00|6538.3|6520.3|6509.5|6503.5|6555.5|6549.5|6508.5|6502.5|13963
1686031200000|2023-06-06 06:00:00|6510.5|6504.5|6471.5|6465.5|6519.5|6513.5|6462.5|6456.5|15728
1686034800000|2023-06-06 07:00:00|6472.5|6466.5|6478.5|6472.5|6515.5|6509.5|6462.5|6456.5|21046
1686038400000|2023-06-06 08:00:00|6465.6|6459.6|6465.7|6447.7|6475.6|6469.6|6459.6|6446.7|6842
1686042000000|2023-06-06 09:00:00|6465.9|6447.9|6468.6|6462.6|6471.6|6465.6|6455.6|6446.6|888
1686045600000|2023-06-06 10:00:00|6467.1|6461.1|6473.1|6467.1|6476.1|6470.1|6463.1|6457.1|978
1686049200000|2023-06-06 11:00:00|6472.1|6466.1|6473.1|6467.1|6475.1|6469.1|6467.1|6461.1|462
1686052800000|2023-06-06 12:00:00|6472.6|6466.6|6471.1|6465.1|6476.6|6470.6|6466.6|6460.6|364
1686056400000|2023-06-06 13:00:00|6470.6|6464.6|6483.6|6477.6|6493.1|6487.1|6469.1|6463.1|3900
1686060000000|2023-06-06 14:00:00|6484.1|6478.1|6527.1|6521.1|6545.1|6539.1|6462.1|6456.1|6276
1686063600000|2023-06-06 15:00:00|6526.6|6520.6|6596.6|6590.6|6596.6|6590.6|6526.6|6520.6|5283
1686067200000|2023-06-06 16:00:00|6595.6|6589.6|6587.6|6581.6|6609.6|6603.6|6583.6|6577.6|1963
1686070800000|2023-06-06 17:00:00|6588.6|6582.6|6604.6|6598.6|6611.6|6605.6|6573.6|6567.6|1367
1686074400000|2023-06-06 18:00:00|6603.6|6597.6|6607.7|6589.7|6613.6|6607.6|6598.6|6589.7|2167
1686078000000|2023-06-06 19:00:00|6607.8|6589.8|6604.4|6586.4|6620.7|6602.7|6604.2|6586.2|0
1686081600000|2023-06-06 20:00:00|6604.2|6586.2|6601.1|6583.1|6607.9|6589.9|6600.4|6582.4|0
1686085200000|2023-06-06 21:00:00|6600.8|6582.8|6602.1|6584.1|6602.8|6584.8|6600.3|6582.3|0
1686088800000|2023-06-06 22:00:00|6601.7|6583.7|6596.5|6578.5|6601.7|6583.7|6595.4|6577.4|0
1686092400000|2023-06-06 23:00:00|6596.2|6578.2|6600.3|6582.3|6600.8|6582.8|6596.2|6578.2|0
1686096000000|2023-06-07 00:00:00|6600|6582|6599.2|6581.2|6601.7|6583.7|6598.7|6580.7|0
1686099600000|2023-06-07 01:00:00|6599|6581|6555.6|6549.6|6600|6593.6|6539.6|6533.6|20259
1686103200000|2023-06-07 02:00:00|6554.6|6548.6|6559.6|6553.6|6576.6|6570.6|6518.6|6512.6|12738
1686106800000|2023-06-07 03:00:00|6558.6|6552.6|6555.3|6549.3|6567.3|6561.3|6538.3|6532.3|8925
1686110400000|2023-06-07 04:00:00|6561.3|6543.3|6561.9|6543.9|6563.3|6545.3|6559.8|6541.8|14
1686114000000|2023-06-07 05:00:00|6561.6|6543.6|6561.3|6555.3|6589.3|6583.3|6529.3|6523.3|10141
1686117600000|2023-06-07 06:00:00|6562.3|6556.3|6547.3|6541.3|6570.3|6564.3|6520.3|6514.3|9951
1686121200000|2023-06-07 07:00:00|6548.3|6542.3|6551.3|6545.3|6557.3|6551.3|6538.3|6532.3|10770
1686124800000|2023-06-07 08:00:00|6552.3|6546.3|6563.9|6545.9|6564.9|6554.3|6548.3|6542.3|10551
1686128400000|2023-06-07 09:00:00|6564|6546|6559.3|6553.3|6567.3|6561.3|6556.3|6543.3|1034
1686132000000|2023-06-07 10:00:00|6558.8|6552.8|6570.8|6564.8|6575.8|6569.8|6558.8|6552.8|1144
1686135600000|2023-06-07 11:00:00|6571.3|6565.3|6573.8|6567.8|6576.8|6570.8|6569.8|6563.8|539
1686139200000|2023-06-07 12:00:00|6573.3|6567.3|6566.8|6560.8|6574.8|6568.8|6561.8|6555.8|532
1686142800000|2023-06-07 13:00:00|6565.8|6559.8|6599.3|6593.3|6603.8|6597.8|6534.8|6528.8|4611
1686146400000|2023-06-07 14:00:00|6598.8|6592.8|6555.8|6549.8|6608.8|6602.8|6541.8|6535.8|5247
1686150000000|2023-06-07 15:00:00|6555.3|6549.3|6555.3|6549.3|6581.3|6575.3|6549.8|6543.8|2263
1686153600000|2023-06-07 16:00:00|6556.3|6550.3|6530.3|6524.3|6559.3|6553.3|6527.3|6521.3|1418
1686157200000|2023-06-07 17:00:00|6529.3|6523.3|6525.3|6519.3|6532.3|6526.3|6517.3|6511.3|836
1686160800000|2023-06-07 18:00:00|6526.3|6520.3|6529.7|6511.7|6531.3|6525.3|6514.3|6508.3|983
1686164400000|2023-06-07 19:00:00|6528.9|6510.9|6529.6|6511.6|6530.9|6512.9|6521.9|6503.9|17
1686168000000|2023-06-07 20:00:00|6529.8|6511.8|6529.3|6511.3|6530.9|6512.9|6527.8|6509.8|0
1686171600000|2023-06-07 21:00:00|6529.2|6511.2|6529.8|6511.8|6530.1|6512.1|6527.6|6509.6|0
1686175200000|2023-06-07 22:00:00|6529.7|6511.7|6528.4|6510.4|6532.2|6514.2|6528.1|6510.1|0
1686178800000|2023-06-07 23:00:00|6528.3|6510.3|6530.2|6512.2|6530.2|6512.2|6528.3|6510.3|0
1686182400000|2023-06-08 00:00:00|6529.9|6511.9|6530.6|6512.6|6531.6|6513.6|6528.6|6510.6|0
1686186000000|2023-06-08 01:00:00|6530.4|6512.4|6485.1|6479.1|6549.3|6543.3|6465.3|6459.3|15959
1686189600000|2023-06-08 02:00:00|6486.1|6480.1|6506.1|6500.1|6529.1|6523.1|6473.1|6467.1|12475
1686193200000|2023-06-08 03:00:00|6507.1|6501.1|6498.1|6492.1|6521.1|6515.1|6481.1|6475.1|8068
1686196800000|2023-06-08 04:00:00|6500.1|6482.1|6495.5|6477.5|6500.3|6482.3|6493.3|6475.3|35
1686200400000|2023-06-08 05:00:00|6495.4|6477.4|6528.1|6522.1|6571.1|6565.1|6485.1|6477.4|15509
1686204000000|2023-06-08 06:00:00|6527.1|6521.1|6541.1|6535.1|6551.1|6545.1|6515.1|6509.1|6221
1686207600000|2023-06-08 07:00:00|6542.1|6536.1|6537.1|6531.1|6559.1|6553.1|6532.1|6526.1|8085
1686211200000|2023-06-08 08:00:00|6533|6527|6544.3|6526.3|6546.8|6540|6530|6524|5536
1686214800000|2023-06-08 09:00:00|6544.4|6526.4|6541|6535|6545.3|6539|6530|6524|921
1686218400000|2023-06-08 10:00:00|6541.5|6535.5|6533|6527|6546.5|6540.5|6532|6526|1355
1686222000000|2023-06-08 11:00:00|6533.5|6527.5|6529.5|6523.5|6535|6529|6517.5|6511.5|487
1686225600000|2023-06-08 12:00:00|6530|6524|6539.5|6533.5|6543.5|6537.5|6525.5|6519.5|473
1686229200000|2023-06-08 13:00:00|6541|6535|6563|6557|6573.5|6567.5|6538.5|6532.5|2195
1686232800000|2023-06-08 14:00:00|6562.5|6556.5|6579|6573|6580.5|6574.5|6561.5|6555.5|1953
1686236400000|2023-06-08 15:00:00|6579.5|6573.5|6586|6580|6594.5|6588.5|6578|6572|1444
1686240000000|2023-06-08 16:00:00|6587|6581|6598|6592|6599|6593|6576|6570|1132
1686243600000|2023-06-08 17:00:00|6597|6591|6588|6582|6601|6595|6584|6578|1210
1686247200000|2023-06-08 18:00:00|6589|6583|6595|6577|6601|6595|6584|6577|934
1686250800000|2023-06-08 19:00:00|6595.1|6577.1|6569.6|6551.6|6596|6578|6569.5|6551.5|0
1686254400000|2023-06-08 20:00:00|6569.4|6551.4|6573|6555|6574.3|6556.3|6566.9|6548.9|0
1686258000000|2023-06-08 21:00:00|6573.1|6555.1|6571.5|6553.5|6573.4|6555.4|6570.3|6552.3|0
1686261600000|2023-06-08 22:00:00|6571.4|6553.4|6570.5|6552.5|6571.6|6553.6|6569|6551|0
1686265200000|2023-06-08 23:00:00|6570.3|6552.3|6570.1|6552.1|6571.9|6553.9|6569.2|6551.2|0
1686268800000|2023-06-09 00:00:00|6570.4|6552.4|6575.3|6557.3|6578.4|6560.4|6567.1|6549.1|0
1686272400000|2023-06-09 01:00:00|6575.6|6557.6|6572|6566|6597|6591|6552|6546|12934
1686276000000|2023-06-09 02:00:00|6573|6567|6556|6550|6575|6569|6522|6516|10224
1686279600000|2023-06-09 03:00:00|6555|6549|6576|6570|6585|6579|6543|6537|5310
1686283200000|2023-06-09 04:00:00|6584|6566|6581.7|6563.7|6584|6566|6581.5|6563.5|8
1686286800000|2023-06-09 05:00:00|6574|6568|6605|6599|6625|6619|6566|6560|10547
1686290400000|2023-06-09 06:00:00|6606|6600|6618|6612|6620|6614|6596|6590|7044
1686294000000|2023-06-09 07:00:00|6619|6613|6599|6593|6620|6614|6589|6583|9852
1686297600000|2023-06-09 08:00:00|6600|6594|6596.7|6578.7|6600|6594|6583.3|6572.9|9134
1686301200000|2023-06-09 09:00:00|6597|6579|6575.3|6569.3|6608.9|6590.9|6573.3|6567.3|1344
1686304800000|2023-06-09 10:00:00|6575.8|6569.8|6581.8|6575.8|6582.8|6576.8|6571.3|6565.3|984
1686308400000|2023-06-09 11:00:00|6582.3|6576.3|6602.8|6596.8|6604.8|6598.8|6582.3|6576.3|2045
1686312000000|2023-06-09 12:00:00|6603.8|6597.8|6602.8|6596.8|6604.8|6598.8|6596.3|6590.3|618
1686315600000|2023-06-09 13:00:00|6603.3|6597.3|6609.8|6603.8|6612.3|6606.3|6584.8|6578.8|3683
1686319200000|2023-06-09 14:00:00|6609.3|6603.3|6583.8|6577.8|6627.8|6621.8|6576.8|6570.8|3826
1686322800000|2023-06-09 15:00:00|6584.3|6578.3|6609.3|6603.3|6619.3|6613.3|6579.8|6573.8|2840
1686326400000|2023-06-09 16:00:00|6610.3|6604.3|6592.3|6586.3|6611.3|6605.3|6584.3|6578.3|1219
1686330000000|2023-06-09 17:00:00|6593.3|6587.3|6599.3|6593.3|6604.3|6598.3|6591.3|6585.3|671
1686333600000|2023-06-09 18:00:00|6601.3|6595.3|6584.4|6566.4|6601.3|6595.3|6575.3|6566.4|818
1686337200000|2023-06-09 19:00:00|6584.5|6566.5|6588.5|6570.5|6590.4|6572.4|6582.2|6564.2|0
1686340800000|2023-06-09 20:00:00|6588.7|6570.7|6588.1|6570.1|6592.3|6574.3|6588|6570|0
1686344400000|2023-06-09 21:00:00|6589.8|6571.8|6589.8|6571.8|6589.8|6571.8|6589.8|6571.8|0
1686520800000|2023-06-11 22:00:00|6590.9|6572.9|6595.8|6577.8|6597|6579|6590.9|6572.9|0
1686524400000|2023-06-11 23:00:00|6596|6578|6595.8|6577.8|6598.7|6580.7|6593.8|6575.8|0
1686528000000|2023-06-12 00:00:00|6595.9|6577.9|6599.7|6581.7|6600.6|6582.6|6594.3|6576.3|0
1686531600000|2023-06-12 01:00:00|6599.4|6581.4|6563.3|6557.3|6612.3|6606.3|6545.3|6539.3|14543
1686535200000|2023-06-12 02:00:00|6562.3|6556.3|6557.3|6551.3|6578.3|6572.3|6534.3|6528.3|8385
1686538800000|2023-06-12 03:00:00|6556.3|6550.3|6540.3|6534.3|6563.3|6557.3|6539.3|6533.3|4251
1686542400000|2023-06-12 04:00:00|6547.3|6529.3|6547.6|6529.6|6548|6530|6544.9|6526.9|5
1686546000000|2023-06-12 05:00:00|6538.3|6532.3|6578.3|6572.3|6600.3|6594.3|6528.3|6522.3|12567
1686549600000|2023-06-12 06:00:00|6579.3|6573.3|6588.3|6582.3|6606.3|6600.3|6576.3|6570.3|9859
1686553200000|2023-06-12 07:00:00|6587.3|6581.3|6591.3|6585.3|6593.3|6587.3|6562.3|6556.3|10243
1686556800000|2023-06-12 08:00:00|6590.2|6584.2|6606.1|6588.1|6607.2|6595.2|6590.2|6584.2|5870
1686560400000|2023-06-12 09:00:00|6606.2|6588.2|6602.2|6596.2|6617.2|6611.2|6601.2|6587.9|1342
1686564000000|2023-06-12 10:00:00|6601.7|6595.7|6595.2|6589.2|6602.7|6596.7|6588.7|6582.7|539
1686567600000|2023-06-12 11:00:00|6594.7|6588.7|6595.7|6589.7|6597.7|6591.7|6585.7|6579.7|338
1686571200000|2023-06-12 12:00:00|6596.2|6590.2|6592.2|6586.2|6596.7|6590.7|6585.7|6579.7|968
1686574800000|2023-06-12 13:00:00|6592.7|6586.7|6587.7|6581.7|6595.7|6589.7|6571.7|6565.7|2685
1686578400000|2023-06-12 14:00:00|6588.7|6582.7|6591.7|6585.7|6596.7|6590.7|6578.7|6572.7|1750
1686582000000|2023-06-12 15:00:00|6592.2|6586.2|6579.2|6573.2|6594.2|6588.2|6574.7|6568.7|2161
1686585600000|2023-06-12 16:00:00|6580.2|6574.2|6583.2|6577.2|6589.2|6583.2|6577.2|6571.2|749
1686589200000|2023-06-12 17:00:00|6584.2|6578.2|6592.2|6586.2|6597.2|6591.2|6577.2|6571.2|830
1686592800000|2023-06-12 18:00:00|6591.2|6585.2|6591.2|6573.2|6597.2|6591.2|6579.2|6573.2|589
1686596400000|2023-06-12 19:00:00|6591.3|6573.3|6585.3|6567.3|6593.1|6575.1|6580.8|6562.8|0
1686600000000|2023-06-12 20:00:00|6585.2|6567.2|6587.9|6569.9|6588.2|6570.2|6581|6563|0
1686603600000|2023-06-12 21:00:00|6587.8|6569.8|6586.4|6568.4|6587.8|6569.8|6586|6568|0
1686607200000|2023-06-12 22:00:00|6586.2|6568.2|6588.5|6570.5|6589.4|6571.4|6584.5|6566.5|0
1686610800000|2023-06-12 23:00:00|6589|6571|6588.1|6570.1|6591.4|6573.4|6586.4|6568.4|0
1686614400000|2023-06-13 00:00:00|6588.4|6570.4|6587.1|6569.1|6590.2|6572.2|6586.9|6568.9|0
1686618000000|2023-06-13 01:00:00|6587.2|6569.2|6574.2|6568.2|6587.7|6581.2|6546.2|6540.2|12581
1686621600000|2023-06-13 02:00:00|6575.2|6569.2|6569.1|6563.1|6593.2|6587.2|6538.2|6532.2|13603
1686625200000|2023-06-13 03:00:00|6570.1|6564.1|6624.8|6618.8|6636.8|6630.8|6567.1|6561.1|11652
1686628800000|2023-06-13 04:00:00|6632|6614|6630.1|6612.1|6633.3|6615.3|6630.1|6612.1|15
1686632400000|2023-06-13 05:00:00|6630.2|6612.2|6607.8|6601.8|6640.8|6634.8|6592.8|6586.8|9835
1686636000000|2023-06-13 06:00:00|6608.8|6602.8|6636.8|6630.8|6655.8|6649.8|6607.8|6601.8|16172
1686639600000|2023-06-13 07:00:00|6637.8|6631.8|6628.8|6622.8|6647.8|6641.8|6625.8|6619.8|12872
1686643200000|2023-06-13 08:00:00|6619.7|6613.7|6627.4|6609.4|6629.5|6617.7|6608.7|6602.7|9571
1686646800000|2023-06-13 09:00:00|6627.2|6609.2|6614.7|6608.7|6629.7|6613.7|6610.7|6604.7|769
1686650400000|2023-06-13 10:00:00|6614.2|6608.2|6614.2|6608.2|6616.7|6610.7|6609.2|6603.2|1094
1686654000000|2023-06-13 11:00:00|6614.7|6608.7|6629.2|6623.2|6629.2|6623.2|6613.2|6607.2|997
1686657600000|2023-06-13 12:00:00|6628.7|6622.7|6641.2|6635.2|6649.7|6643.7|6621.7|6615.7|1968
1686661200000|2023-06-13 13:00:00|6641.7|6635.7|6649.2|6643.2|6677.2|6671.2|6628.2|6622.2|5580
1686664800000|2023-06-13 14:00:00|6649.7|6643.7|6635.7|6629.7|6653.2|6647.2|6620.2|6614.2|4325
1686668400000|2023-06-13 15:00:00|6635.2|6629.2|6627.7|6621.7|6639.7|6633.7|6619.7|6613.7|2549
1686672000000|2023-06-13 16:00:00|6626.7|6620.7|6642.7|6636.7|6644.7|6638.7|6622.7|6616.7|688
1686675600000|2023-06-13 17:00:00|6643.7|6637.7|6636.7|6630.7|6645.7|6639.7|6632.7|6626.7|669
1686679200000|2023-06-13 18:00:00|6637.7|6631.7|6633.7|6615.7|6641.7|6635.7|6621.7|6615.7|1061
1686682800000|2023-06-13 19:00:00|6633.8|6615.8|6638.8|6620.8|6640.8|6622.8|6633|6615|0
1686686400000|2023-06-13 20:00:00|6638.7|6620.7|6640.2|6622.2|6642.2|6624.2|6636.1|6618.1|0
1686690000000|2023-06-13 21:00:00|6640.1|6622.1|6640.1|6622.1|6642|6624|6639.8|6621.8|0
1686693600000|2023-06-13 22:00:00|6639.2|6621.2|6640.9|6622.9|6641.4|6623.4|6637|6619|0
1686697200000|2023-06-13 23:00:00|6641.1|6623.1|6639.2|6621.2|6641.4|6623.4|6638.4|6620.4|0
1686700800000|2023-06-14 00:00:00|6639|6621|6630.6|6612.6|6639|6621|6630.2|6612.2|0
1686704400000|2023-06-14 01:00:00|6630.8|6612.8|6674.7|6668.7|6684.7|6678.7|6619.7|6612.8|14422
1686708000000|2023-06-14 02:00:00|6675.7|6669.7|6630.7|6624.7|6679.7|6673.7|6609.7|6603.7|12300
1686711600000|2023-06-14 03:00:00|6632.7|6626.7|6629.7|6623.7|6648.7|6642.7|6619.7|6613.7|6671
1686715200000|2023-06-14 04:00:00|6636.9|6618.9|6638|6620|6638.3|6620.3|6635.8|6617.8|42
1686718800000|2023-06-14 05:00:00|6631.7|6625.7|6579.7|6573.7|6633.7|6627.7|6578.7|6572.7|11108
1686722400000|2023-06-14 06:00:00|6580.7|6574.7|6560.7|6554.7|6597.7|6591.7|6559.7|6553.7|9406
1686726000000|2023-06-14 07:00:00|6561.7|6555.7|6584.7|6578.7|6588.7|6582.7|6557.7|6551.7|13149
1686729600000|2023-06-14 08:00:00|6585.7|6579.7|6596.8|6578.8|6598.2|6582.7|6574.7|6568.7|8493
1686733200000|2023-06-14 09:00:00|6596.9|6578.9|6584.7|6578.7|6598|6590.7|6582.7|6575.5|1072
1686736800000|2023-06-14 10:00:00|6583.7|6577.7|6590.2|6584.2|6594.2|6588.2|6582.7|6576.7|512
1686740400000|2023-06-14 11:00:00|6589.2|6583.2|6573.2|6567.2|6591.2|6585.2|6573.2|6567.2|780
1686744000000|2023-06-14 12:00:00|6572.7|6566.7|6606.2|6600.2|6606.2|6600.2|6572.2|6566.2|1951
1686747600000|2023-06-14 13:00:00|6607.2|6601.2|6662.2|6656.2|6666.2|6660.2|6607.2|6601.2|5004
1686751200000|2023-06-14 14:00:00|6661.2|6655.2|6680.7|6674.7|6692.7|6686.7|6656.2|6650.2|4545
1686754800000|2023-06-14 15:00:00|6680.2|6674.2|6681.7|6675.7|6688.7|6682.7|6669.7|6663.7|2393
1686758400000|2023-06-14 16:00:00|6682.7|6676.7|6696.7|6690.7|6703.7|6697.7|6680.7|6674.7|1254
1686762000000|2023-06-14 17:00:00|6695.7|6689.7|6699.7|6693.7|6710.7|6704.7|6688.7|6682.7|2641
1686765600000|2023-06-14 18:00:00|6695.7|6689.7|6714.7|6696.7|6719.7|6713.7|6652.7|6646.7|4479
1686769200000|2023-06-14 19:00:00|6714.8|6696.8|6721.4|6703.4|6733.6|6715.6|6701.9|6683.9|1
1686772800000|2023-06-14 20:00:00|6721.5|6703.5|6727|6709|6729|6711|6719.8|6701.8|0
1686776400000|2023-06-14 21:00:00|6727.1|6709.1|6723.4|6705.4|6727.6|6709.6|6723|6705|0
1686780000000|2023-06-14 22:00:00|6722.1|6704.1|6721.8|6703.8|6724.6|6706.6|6720.8|6702.8|0
1686783600000|2023-06-14 23:00:00|6721.6|6703.6|6718.6|6700.6|6722.3|6704.3|6718.4|6700.4|0
1686787200000|2023-06-15 00:00:00|6718.8|6700.8|6711.7|6693.7|6720|6702|6710.9|6692.9|0
1686790800000|2023-06-15 01:00:00|6711.5|6693.5|6681.7|6675.7|6712.7|6701.7|6656.7|6650.7|24978
1686794400000|2023-06-15 02:00:00|6680.7|6674.7|6667.2|6661.2|6683.7|6677.7|6644.2|6638.2|14414
1686798000000|2023-06-15 03:00:00|6666.2|6660.2|6677.2|6671.2|6682.2|6676.2|6646.2|6640.2|9254
1686801600000|2023-06-15 04:00:00|6684.2|6666.2|6682.7|6664.7|6686.1|6668.1|6682.3|6664.3|51
1686805200000|2023-06-15 05:00:00|6677.2|6671.2|6712.2|6706.2|6751.2|6745.2|6669.2|6663.2|26694
1686808800000|2023-06-15 06:00:00|6713.2|6707.2|6750.2|6744.2|6751.2|6745.2|6705.2|6699.2|18469
1686812400000|2023-06-15 07:00:00|6749.2|6743.2|6786.2|6780.2|6786.2|6780.2|6734.2|6728.2|24190
1686816000000|2023-06-15 08:00:00|6785.1|6779.1|6776.3|6758.3|6790.1|6784.1|6768.1|6757.9|17862
1686819600000|2023-06-15 09:00:00|6776.2|6758.2|6777.1|6771.1|6781.1|6775.1|6759.1|6753.1|3040
1686823200000|2023-06-15 10:00:00|6777.6|6771.6|6771.1|6765.1|6778.6|6772.6|6769.6|6763.6|2006
1686826800000|2023-06-15 11:00:00|6771.6|6765.6|6776.6|6770.6|6779.6|6773.6|6769.6|6763.6|1787
1686830400000|2023-06-15 12:00:00|6776.1|6770.1|6791.6|6785.6|6792.6|6786.6|6775.6|6769.6|2178
1686834000000|2023-06-15 13:00:00|6792.1|6786.1|6819.6|6813.6|6826.6|6820.6|6791.6|6785.6|6202
1686837600000|2023-06-15 14:00:00|6820.6|6814.6|6808.6|6802.6|6821.1|6815.1|6778.1|6772.1|5496
1686841200000|2023-06-15 15:00:00|6808.1|6802.1|6812.1|6806.1|6818.6|6812.6|6792.6|6786.6|3385
1686844800000|2023-06-15 16:00:00|6811.1|6805.1|6826.1|6820.1|6826.1|6820.1|6810.1|6804.1|1563
1686848400000|2023-06-15 17:00:00|6825.1|6819.1|6824.1|6818.1|6827.1|6821.1|6818.1|6812.1|987
1686852000000|2023-06-15 18:00:00|6825.1|6819.1|6829.8|6811.8|6835.1|6829.1|6821.1|6811.8|1938
1686855600000|2023-06-15 19:00:00|6829.9|6811.9|6834.3|6816.3|6839|6821|6825.4|6807.4|0
1686859200000|2023-06-15 20:00:00|6833.9|6815.9|6829.3|6811.3|6834.3|6816.3|6827|6809|0
1686862800000|2023-06-15 21:00:00|6829.6|6811.6|6831.2|6813.2|6832.3|6814.3|6829.3|6811.3|0
1686866400000|2023-06-15 22:00:00|6830.1|6812.1|6826.9|6808.9|6831.2|6813.2|6826.4|6808.4|0
1686870000000|2023-06-15 23:00:00|6827.1|6809.1|6826.8|6808.8|6828.4|6810.4|6826.1|6808.1|0
1686873600000|2023-06-16 00:00:00|6826.6|6808.6|6819.3|6801.3|6827.3|6809.3|6813.5|6795.5|0
1686877200000|2023-06-16 01:00:00|6819.1|6801.1|6821.1|6815.1|6839.1|6833.1|6797.1|6791.1|20285
1686880800000|2023-06-16 02:00:00|6822.1|6816.1|6805.1|6799.1|6822.1|6816.1|6788.1|6782.1|14784
1686884400000|2023-06-16 03:00:00|6804.1|6798.1|6819.1|6813.1|6829.1|6823.1|6804.1|6798.1|9337
1686888000000|2023-06-16 04:00:00|6823.5|6805.5|6824.1|6806.1|6826.4|6808.4|6822.9|6804.9|36
1686891600000|2023-06-16 05:00:00|6823.9|6805.9|6871.5|6865.5|6891.5|6885.5|6813.5|6805.9|19678
1686895200000|2023-06-16 06:00:00|6872.5|6866.5|6861.5|6855.5|6891.5|6885.5|6860.5|6854.5|18716
1686898800000|2023-06-16 07:00:00|6862.5|6856.5|6829.5|6823.5|6865.5|6859.5|6819.5|6813.5|25406
1686902400000|2023-06-16 08:00:00|6827.5|6821.5|6871.3|6853.3|6873.7|6859.5|6822.5|6816.5|25501
1686906000000|2023-06-16 09:00:00|6871.2|6853.2|6891.5|6885.5|6892.5|6886.5|6866.5|6852.1|2647
1686909600000|2023-06-16 10:00:00|6892|6886|6882|6876|6892|6886|6876|6870|904
1686913200000|2023-06-16 11:00:00|6882.5|6876.5|6882|6876|6885|6879|6871|6865|1572
1686916800000|2023-06-16 12:00:00|6882.5|6876.5|6890|6884|6893.5|6887.5|6882|6876|1377
1686920400000|2023-06-16 13:00:00|6889.5|6883.5|6829.5|6823.5|6890|6884|6824.5|6818.5|5679
1686924000000|2023-06-16 14:00:00|6830|6824|6808.5|6802.5|6845|6839|6791.5|6785.5|6675
1686927600000|2023-06-16 15:00:00|6809|6803|6801.5|6795.5|6825|6819|6788.5|6782.5|2580
1686931200000|2023-06-16 16:00:00|6802.5|6796.5|6824.5|6818.5|6825.5|6819.5|6798.5|6792.5|1243
1686934800000|2023-06-16 17:00:00|6823.5|6817.5|6817.5|6811.5|6823.5|6817.5|6810.5|6804.5|809
1686938400000|2023-06-16 18:00:00|6816.5|6810.5|6820.3|6802.3|6821.5|6815.5|6808.5|6802.3|1137
1686942000000|2023-06-16 19:00:00|6820.4|6802.4|6811.2|6793.2|6821.7|6803.7|6806.4|6788.4|0
1686945600000|2023-06-16 20:00:00|6811.5|6793.5|6815.5|6797.5|6818.1|6800.1|6810.6|6792.6|0
1687125600000|2023-06-18 22:00:00|6815.3|6797.3|6816|6798|6817.8|6799.8|6814.5|6796.5|0
1687129200000|2023-06-18 23:00:00|6816.1|6798.1|6810.2|6792.2|6816.5|6798.5|6810|6792|0
1687132800000|2023-06-19 00:00:00|6810|6792|6794.3|6776.3|6810.2|6792.2|6792.3|6774.3|0
1687136400000|2023-06-19 01:00:00|6794.4|6776.4|6795.8|6789.8|6835.5|6829.5|6779.5|6773.5|18545
1687140000000|2023-06-19 02:00:00|6794.8|6788.8|6765.8|6759.8|6797.8|6791.8|6756.8|6750.8|18398
1687143600000|2023-06-19 03:00:00|6764.8|6758.8|6721.8|6715.8|6768.8|6762.8|6717.8|6711.8|13732
1687147200000|2023-06-19 04:00:00|6724.8|6706.8|6730.1|6712.1|6731.1|6713.1|6723.6|6705.6|21
1687150800000|2023-06-19 05:00:00|6722.8|6716.8|6752.8|6746.8|6756.8|6750.8|6717.8|6711.8|12494
1687154400000|2023-06-19 06:00:00|6751.8|6745.8|6759.8|6753.8|6762.8|6756.8|6741.8|6735.8|9642
1687158000000|2023-06-19 07:00:00|6760.8|6754.8|6781.8|6775.8|6815.8|6809.8|6751.8|6745.8|18544
1687161600000|2023-06-19 08:00:00|6776.7|6770.7|6787.9|6769.9|6789.7|6783.7|6774.7|6767.5|8351
1687165200000|2023-06-19 09:00:00|6787.8|6769.8|6798.7|6792.7|6811.7|6805.7|6779.7|6768.4|1964
1687168800000|2023-06-19 10:00:00|6798.2|6792.2|6791.7|6785.7|6800.2|6794.2|6790.2|6784.2|837
1687172400000|2023-06-19 11:00:00|6792.2|6786.2|6786.7|6780.7|6794.2|6788.2|6785.2|6779.2|435
1687176000000|2023-06-19 12:00:00|6786.2|6780.2|6782.2|6776.2|6787.7|6781.7|6778.2|6772.2|266
1687179600000|2023-06-19 13:00:00|6781.2|6775.2|6776.2|6770.2|6792.2|6786.2|6769.7|6763.7|1727
1687183200000|2023-06-19 14:00:00|6777.2|6771.2|6783.7|6777.7|6786.2|6780.2|6771.2|6765.2|1072
1687186800000|2023-06-19 15:00:00|6783.2|6777.2|6779.7|6773.7|6784.2|6778.2|6774.2|6768.2|628
1687190400000|2023-06-19 16:00:00|6780.7|6774.7|6782.7|6776.7|6785.7|6779.7|6779.7|6773.7|198
1687194000000|2023-06-19 17:00:00|6781.7|6775.7|6786.7|6780.7|6789.7|6783.7|6781.7|6775.7|133
1687197600000|2023-06-19 18:00:00|6787.7|6781.7|6791.3|6773.3|6791.3|6781.7|6783.7|6773.3|49
1687201200000|2023-06-19 19:00:00|6791.2|6773.2|6792.2|6774.2|6792.2|6774.2|6791.2|6773.2|0
1687204800000|2023-06-19 20:00:00|6793.1|6775.1|6792.4|6774.4|6793.2|6775.2|6791.2|6773.2|0
1687212000000|2023-06-19 22:00:00|6792.9|6774.9|6789.8|6771.8|6794.8|6776.8|6789.3|6771.3|0
1687215600000|2023-06-19 23:00:00|6789.9|6771.9|6790.5|6772.5|6791.8|6773.8|6788.5|6770.5|0
1687219200000|2023-06-20 00:00:00|6790.3|6772.3|6790.3|6772.3|6792.3|6774.3|6788.6|6770.6|0
1687222800000|2023-06-20 01:00:00|6790.1|6772.1|6692.7|6686.7|6790.8|6783.7|6683.7|6677.7|17819
1687226400000|2023-06-20 02:00:00|6691.7|6685.7|6676.6|6670.6|6703.7|6697.7|6654.7|6648.7|19037
1687230000000|2023-06-20 03:00:00|6675.6|6669.6|6657.6|6651.6|6675.6|6669.6|6645.6|6639.6|9532
1687233600000|2023-06-20 04:00:00|6660.6|6642.6|6653.5|6635.5|6660.8|6642.8|6652.4|6634.4|41
1687237200000|2023-06-20 05:00:00|6653.3|6635.3|6655.6|6649.6|6677.6|6671.6|6641.6|6635.3|12417
1687240800000|2023-06-20 06:00:00|6656.6|6650.6|6663.6|6657.6|6670.6|6664.6|6625.6|6619.6|14872
1687244400000|2023-06-20 07:00:00|6662.6|6656.6|6668.6|6662.6|6679.6|6673.6|6658.6|6652.6|13842
1687248000000|2023-06-20 08:00:00|6660.3|6654.3|6641.8|6623.8|6669.3|6663.3|6640.4|6622.4|10554
1687251600000|2023-06-20 09:00:00|6641.7|6623.7|6640.3|6634.3|6645.3|6639.3|6633.9|6615.9|1446
1687255200000|2023-06-20 10:00:00|6639.8|6633.8|6640.8|6634.8|6643.8|6637.8|6633.8|6627.8|593
1687258800000|2023-06-20 11:00:00|6641.8|6635.8|6638.3|6632.3|6643.8|6637.8|6636.8|6630.8|453
1687262400000|2023-06-20 12:00:00|6637.8|6631.8|6640.3|6634.3|6640.3|6634.3|6630.8|6624.8|1039
1687266000000|2023-06-20 13:00:00|6640.8|6634.8|6592.3|6586.3|6651.8|6645.8|6588.3|6582.3|5571
1687269600000|2023-06-20 14:00:00|6592.8|6586.8|6564.8|6558.8|6594.3|6588.3|6550.8|6544.8|5042
1687273200000|2023-06-20 15:00:00|6564.3|6558.3|6542.3|6536.3|6573.8|6567.8|6539.8|6533.8|2883
1687276800000|2023-06-20 16:00:00|6543.3|6537.3|6551.3|6545.3|6553.3|6547.3|6532.3|6526.3|1541
1687280400000|2023-06-20 17:00:00|6552.3|6546.3|6554.3|6548.3|6561.3|6555.3|6544.3|6538.3|1252
1687284000000|2023-06-20 18:00:00|6553.3|6547.3|6553.2|6535.2|6554.3|6548.3|6542.3|6535.2|1106
1687287600000|2023-06-20 19:00:00|6553.3|6535.3|6548.1|6530.1|6560|6542|6547.5|6529.5|1
1687291200000|2023-06-20 20:00:00|6547.9|6529.9|6548.4|6530.4|6550.1|6532.1|6543.7|6525.7|0
1687294800000|2023-06-20 21:00:00|6548.5|6530.5|6548.6|6530.6|6549.1|6531.1|6548.1|6530.1|0
1687298400000|2023-06-20 22:00:00|6548.1|6530.1|6549.4|6531.4|6551.8|6533.8|6548|6530|0
1687302000000|2023-06-20 23:00:00|6549.5|6531.5|6555.6|6537.6|6556.3|6538.3|6549.4|6531.4|0
1687305600000|2023-06-21 00:00:00|6555.3|6537.3|6555.9|6537.9|6558.4|6540.4|6554.4|6536.4|0
1687309200000|2023-06-21 01:00:00|6555.8|6537.8|6553.4|6547.4|6572.3|6566.3|6520.3|6514.3|22129
1687312800000|2023-06-21 02:00:00|6554.4|6548.4|6514.4|6508.4|6579.4|6573.4|6508.4|6502.4|24784
1687316400000|2023-06-21 03:00:00|6515.4|6509.4|6519.4|6513.4|6528.4|6522.4|6512.4|6506.4|20025
1687320000000|2023-06-21 04:00:00|6520.4|6514.4|6532.2|6514.2|6532.2|6514.4|6520.4|6508.4|1
1687323600000|2023-06-21 05:00:00|6518.4|6512.4|6526.4|6520.4|6527.4|6521.4|6494.4|6488.4|11198
1687327200000|2023-06-21 06:00:00|6525.4|6519.4|6502.4|6496.4|6528.4|6522.4|6498.4|6492.4|9762
1687330800000|2023-06-21 07:00:00|6503.4|6497.4|6506.4|6500.4|6518.4|6512.4|6495.4|6489.4|16577
1687334400000|2023-06-21 08:00:00|6505.7|6499.7|6523.2|6505.2|6525.7|6512.7|6504.7|6498.7|12504
1687338000000|2023-06-21 09:00:00|6523|6505|6516.7|6510.7|6524.2|6514.7|6499.7|6493.7|1067
1687341600000|2023-06-21 10:00:00|6516.2|6510.2|6511.7|6505.7|6521.7|6515.7|6509.2|6503.2|1441
1687345200000|2023-06-21 11:00:00|6511.2|6505.2|6516.2|6510.2|6518.2|6512.2|6509.2|6503.2|757
1687348800000|2023-06-21 12:00:00|6515.2|6509.2|6500.2|6494.2|6515.2|6509.2|6495.2|6489.2|755
1687352400000|2023-06-21 13:00:00|6499.7|6493.7|6517.7|6511.7|6543.2|6537.2|6496.2|6490.2|3937
1687356000000|2023-06-21 14:00:00|6517.2|6511.2|6504.2|6498.2|6525.7|6519.7|6494.2|6488.2|3017
1687359600000|2023-06-21 15:00:00|6504.7|6498.7|6498.7|6492.7|6511.2|6505.2|6478.2|6472.2|2878
1687363200000|2023-06-21 16:00:00|6497.7|6491.7|6503.7|6497.7|6513.7|6507.7|6494.7|6488.7|1052
1687366800000|2023-06-21 17:00:00|6501.7|6495.7|6513.7|6507.7|6513.7|6507.7|6497.7|6491.7|1440
1687370400000|2023-06-21 18:00:00|6514.7|6508.7|6521.7|6503.7|6521.7|6515.7|6511.7|6503.7|881
1687374000000|2023-06-21 19:00:00|6521.6|6503.6|6511.1|6493.1|6521.7|6503.7|6505.9|6487.9|0
1687377600000|2023-06-21 20:00:00|6511.3|6493.3|6511.4|6493.4|6514|6496|6509.9|6491.9|0
1687381200000|2023-06-21 21:00:00|6511|6493|6512.4|6494.4|6512.8|6494.8|6510.8|6492.8|0
1687384800000|2023-06-21 22:00:00|6512.5|6494.5|6513|6495|6515.2|6497.2|6510.6|6492.6|0
1687388400000|2023-06-21 23:00:00|6513.2|6495.2|6514.4|6496.4|6515.6|6497.6|6513.2|6495.2|0
1687392000000|2023-06-22 00:00:00|6514.2|6496.2|6513.5|6495.5|6516.7|6498.7|6512.7|6494.7|0
1687395600000|2023-06-22 01:00:00|6513.8|6495.8|6502.6|6484.6|6514.2|6496.2|6502.4|6484.4|0
1687399200000|2023-06-22 02:00:00|6502.5|6484.5|6502.1|6484.1|6502.9|6484.9|6498.7|6480.7|0
1687402800000|2023-06-22 03:00:00|6502.3|6484.3|6502.2|6484.2|6502.8|6484.8|6499.4|6481.4|0
1687406400000|2023-06-22 04:00:00|6502.3|6484.3|6493.7|6475.7|6502.7|6484.7|6493.2|6475.2|0
1687410000000|2023-06-22 05:00:00|6493.9|6475.9|6483.9|6465.9|6493.9|6475.9|6481.7|6463.7|0
1687413600000|2023-06-22 06:00:00|6483.7|6465.7|6470.5|6452.5|6484.1|6466.1|6468.6|6450.6|0
1687417200000|2023-06-22 07:00:00|6470.3|6452.3|6469|6451|6473|6455|6464.6|6446.6|0
1687420800000|2023-06-22 08:00:00|6469.2|6451.2|6474.3|6456.3|6476.2|6458.2|6468|6450|0
1687424400000|2023-06-22 09:00:00|6474.5|6456.5|6476.6|6458.6|6479|6461|6474|6456|0
1687428000000|2023-06-22 10:00:00|6476.4|6458.4|6472.3|6454.3|6477.2|6459.2|6470.3|6452.3|0
1687431600000|2023-06-22 11:00:00|6472.2|6454.2|6475.3|6457.3|6475.5|6457.5|6469|6451|0
1687435200000|2023-06-22 12:00:00|6475.4|6457.4|6475.2|6457.2|6480.6|6462.6|6474.1|6456.1|0
1687438800000|2023-06-22 13:00:00|6474.8|6456.8|6475|6457|6482.8|6464.8|6441.4|6423.4|0
1687442400000|2023-06-22 14:00:00|6475.1|6457.1|6471.8|6453.8|6488.3|6470.3|6465.6|6447.6|0
1687446000000|2023-06-22 15:00:00|6471.9|6453.9|6481.3|6463.3|6492.2|6474.2|6471.5|6453.5|0
1687449600000|2023-06-22 16:00:00|6481.2|6463.2|6476.5|6458.5|6481.2|6463.2|6469.1|6451.1|0
1687453200000|2023-06-22 17:00:00|6476.6|6458.6|6487.5|6469.5|6487.5|6469.5|6471|6453|0
1687456800000|2023-06-22 18:00:00|6487.4|6469.4|6492.4|6474.4|6492.8|6474.8|6486.4|6468.4|0
1687460400000|2023-06-22 19:00:00|6492.3|6474.3|6485.6|6467.6|6492.5|6474.5|6478.4|6460.4|0
1687464000000|2023-06-22 20:00:00|6485.4|6467.4|6486.6|6468.6|6488.1|6470.1|6481.7|6463.7|0
1687467600000|2023-06-22 21:00:00|6486.7|6468.7|6492.9|6474.9|6492.9|6474.9|6486.7|6468.7|0
1687471200000|2023-06-22 22:00:00|6492.1|6474.1|6495.2|6477.2|6495.4|6477.4|6490.3|6472.3|0
1687474800000|2023-06-22 23:00:00|6495.3|6477.3|6493.7|6475.7|6495.7|6477.7|6493.5|6475.5|0
1687478400000|2023-06-23 00:00:00|6493.6|6475.6|6500.2|6482.2|6500.2|6482.2|6489.7|6471.7|0
1687482000000|2023-06-23 01:00:00|6500.1|6482.1|6405.7|6399.7|6505.7|6499.7|6370.7|6364.7|21128
1687485600000|2023-06-23 02:00:00|6404.7|6398.7|6383.7|6377.7|6421.7|6415.7|6374.7|6368.7|19035
1687489200000|2023-06-23 03:00:00|6382.7|6376.7|6368.7|6362.7|6387.7|6381.7|6360.7|6354.7|19329
1687492800000|2023-06-23 04:00:00|6373.5|6355.5|6373|6355|6376.5|6358.5|6370.6|6352.6|74
1687496400000|2023-06-23 05:00:00|6359.7|6353.7|6383.7|6377.7|6385.7|6379.7|6354.7|6348.7|19841
1687500000000|2023-06-23 06:00:00|6382.7|6376.7|6398.7|6392.7|6403.7|6397.7|6376.7|6370.7|14831
1687503600000|2023-06-23 07:00:00|6399.7|6393.7|6406.7|6400.7|6438.7|6432.7|6390.7|6384.7|25320
1687507200000|2023-06-23 08:00:00|6403.8|6397.8|6395.3|6377.3|6406.8|6400.8|6385.8|6376.2|17715
1687510800000|2023-06-23 09:00:00|6395.1|6377.1|6393.8|6387.8|6397.9|6391.8|6384.8|6376.7|2044
1687514400000|2023-06-23 10:00:00|6394.8|6388.8|6392.3|6386.3|6398.3|6392.3|6391.3|6385.3|521
1687518000000|2023-06-23 11:00:00|6392.8|6386.8|6395.8|6389.8|6401.3|6395.3|6391.8|6385.8|187
1687521600000|2023-06-23 12:00:00|6396.3|6390.3|6377.3|6371.3|6397.3|6391.3|6375.3|6369.3|1088
1687525200000|2023-06-23 13:00:00|6376.3|6370.3|6317.3|6311.3|6379.3|6373.3|6314.3|6308.3|4776
1687528800000|2023-06-23 14:00:00|6317.8|6311.8|6340.8|6334.8|6352.8|6346.8|6314.3|6308.3|3324
1687532400000|2023-06-23 15:00:00|6341.3|6335.3|6337.8|6331.8|6347.8|6341.8|6332.3|6326.3|2455
1687536000000|2023-06-23 16:00:00|6338.8|6332.8|6340.8|6334.8|6348.8|6342.8|6334.8|6328.8|831
1687539600000|2023-06-23 17:00:00|6341.8|6335.8|6345.8|6339.8|6351.8|6345.8|6338.8|6332.8|632
1687543200000|2023-06-23 18:00:00|6344.8|6338.8|6345.5|6327.5|6346.8|6340.8|6334.8|6327.5|1459
1687546800000|2023-06-23 19:00:00|6345.4|6327.4|6349.4|6331.4|6351.5|6333.5|6340|6322|0
1687550400000|2023-06-23 20:00:00|6349.6|6331.6|6348.5|6330.5|6351.3|6333.3|6343.2|6325.2|0
1687554000000|2023-06-23 21:00:00|6346.5|6328.5|6346.5|6328.5|6346.5|6328.5|6346.5|6328.5|0
1687730400000|2023-06-25 22:00:00|6351|6333|6338.1|6320.1|6355.5|6337.5|6316.7|6298.7|0
1687734000000|2023-06-25 23:00:00|6338.3|6320.3|6338.4|6320.4|6339.7|6321.7|6336.6|6318.6|0
1687737600000|2023-06-26 00:00:00|6338.2|6320.2|6342.7|6324.7|6342.9|6324.9|6334.3|6316.3|0
1687741200000|2023-06-26 01:00:00|6342.8|6324.8|6384.8|6378.8|6449.8|6443.8|6340.7|6322.7|34583
1687744800000|2023-06-26 02:00:00|6383.8|6377.8|6397.8|6391.8|6419.8|6413.8|6367.8|6361.8|35651
1687748400000|2023-06-26 03:00:00|6396.8|6390.8|6412.4|6406.4|6431.8|6425.8|6391.8|6385.8|19796
1687752000000|2023-06-26 04:00:00|6417.6|6399.6|6416|6398|6418.3|6400.3|6415.1|6397.1|2
1687755600000|2023-06-26 05:00:00|6419.4|6413.4|6384.4|6378.4|6419.4|6413.4|6384.4|6378.4|23214
1687759200000|2023-06-26 06:00:00|6385.4|6379.4|6389.4|6383.4|6394.4|6388.4|6368.4|6362.4|14159
1687762800000|2023-06-26 07:00:00|6388.4|6382.4|6394.4|6388.4|6399.4|6393.4|6365.4|6359.4|46003
1687766400000|2023-06-26 08:00:00|6392.4|6386.4|6382.2|6364.2|6392.4|6386.4|6370.4|6361.4|68791
1687770000000|2023-06-26 09:00:00|6382.3|6364.3|6386.4|6380.4|6392.4|6386.4|6376.4|6364|2926
1687773600000|2023-06-26 10:00:00|6385.4|6379.4|6391.9|6385.9|6391.9|6385.9|6379.9|6373.9|1629
1687777200000|2023-06-26 11:00:00|6391.4|6385.4|6390.9|6384.9|6393.9|6387.9|6387.9|6381.9|278
1687780800000|2023-06-26 12:00:00|6390.4|6384.4|6391.9|6385.9|6394.4|6388.4|6388.4|6382.4|4648
1687784400000|2023-06-26 13:00:00|6392.4|6386.4|6411.9|6405.9|6427.9|6421.9|6383.9|6377.9|3327
1687788000000|2023-06-26 14:00:00|6411.4|6405.4|6383.9|6377.9|6411.9|6405.9|6374.9|6368.9|3730
1687791600000|2023-06-26 15:00:00|6384.4|6378.4|6396.4|6390.4|6397.9|6391.9|6378.9|6372.9|2090
1687795200000|2023-06-26 16:00:00|6395.4|6389.4|6405.4|6399.4|6409.4|6403.4|6381.4|6375.4|2067
1687798800000|2023-06-26 17:00:00|6406.4|6400.4|6401.4|6395.4|6408.4|6402.4|6399.4|6393.4|854
1687802400000|2023-06-26 18:00:00|6400.4|6394.4|6411.3|6393.3|6411.3|6401.4|6398.4|6392.4|739
1687806000000|2023-06-26 19:00:00|6411.2|6393.2|6396.4|6378.4|6416|6398|6394|6376|0
1687809600000|2023-06-26 20:00:00|6396.9|6378.9|6402|6384|6402.3|6384.3|6396.7|6378.7|0
1687813200000|2023-06-26 21:00:00|6401.5|6383.5|6401.6|6383.6|6402|6384|6401.1|6383.1|0
1687816800000|2023-06-26 22:00:00|6402.6|6384.6|6404.2|6386.2|6404.2|6386.2|6400.9|6382.9|0
1687820400000|2023-06-26 23:00:00|6404|6386|6406.7|6388.7|6406.7|6388.7|6404|6386|0
1687824000000|2023-06-27 00:00:00|6406.6|6388.6|6403|6385|6406.9|6388.9|6403|6385|0
1687827600000|2023-06-27 01:00:00|6403.3|6385.3|6478.4|6472.4|6490.4|6484.4|6374.4|6368.4|28589
1687831200000|2023-06-27 02:00:00|6479.4|6473.4|6461.4|6455.4|6483.4|6477.4|6442.4|6436.4|65164
1687834800000|2023-06-27 03:00:00|6462.4|6456.4|6486.4|6480.4|6497.4|6491.4|6457.4|6451.4|26468
1687838400000|2023-06-27 04:00:00|6494.4|6476.4|6493.5|6475.5|6495.6|6477.6|6492.7|6474.7|0
1687842000000|2023-06-27 05:00:00|6484.4|6478.4|6516.4|6510.4|6518.4|6512.4|6470.4|6464.4|27472
1687845600000|2023-06-27 06:00:00|6517.4|6511.4|6515.4|6509.4|6529.4|6523.4|6509.4|6503.4|29346
1687849200000|2023-06-27 07:00:00|6516.4|6510.4|6513.4|6507.4|6536.4|6530.4|6504.4|6498.4|26293
1687852800000|2023-06-27 08:00:00|6512.4|6506.4|6509|6491|6514.4|6508.4|6500.4|6489.4|63149
1687856400000|2023-06-27 09:00:00|6508.9|6490.9|6495.4|6489.4|6509.7|6494.4|6490.4|6484.4|3437
1687860000000|2023-06-27 10:00:00|6495.9|6489.9|6497.9|6491.9|6501.4|6495.4|6488.9|6482.9|671
1687863600000|2023-06-27 11:00:00|6498.4|6492.4|6491.9|6485.9|6498.9|6492.9|6488.4|6482.4|224
1687867200000|2023-06-27 12:00:00|6492.4|6486.4|6500.4|6494.4|6505.9|6499.9|6488.9|6482.9|1347
1687870800000|2023-06-27 13:00:00|6500.9|6494.9|6517.9|6511.9|6528.9|6522.9|6491.4|6485.4|4119
1687874400000|2023-06-27 14:00:00|6516.4|6510.4|6514.9|6508.9|6516.4|6510.4|6491.9|6485.9|5414
1687878000000|2023-06-27 15:00:00|6514.4|6508.4|6513.4|6507.4|6522.9|6516.9|6497.9|6491.9|2452
1687881600000|2023-06-27 16:00:00|6516.4|6510.4|6513.4|6507.4|6516.4|6510.4|6508.4|6502.4|769
1687885200000|2023-06-27 17:00:00|6515.4|6509.4|6524.4|6518.4|6526.4|6520.4|6511.4|6505.4|1126
1687888800000|2023-06-27 18:00:00|6522.4|6516.4|6529.3|6511.3|6529.3|6520.4|6518.4|6511.3|2148
1687892400000|2023-06-27 19:00:00|6529.4|6511.4|6536.3|6518.3|6539.9|6521.9|6529|6511|5
1687896000000|2023-06-27 20:00:00|6536.2|6518.2|6532.8|6514.8|6536.4|6518.4|6531.3|6513.3|0
1687899600000|2023-06-27 21:00:00|6532.7|6514.7|6532.6|6514.6|6533.9|6515.9|6532|6514|0
1687903200000|2023-06-27 22:00:00|6532.5|6514.5|6532.5|6514.5|6535.1|6517.1|6530.9|6512.9|0
1687906800000|2023-06-27 23:00:00|6532.4|6514.4|6532.6|6514.6|6533.8|6515.8|6530.4|6512.4|0
1687910400000|2023-06-28 00:00:00|6532.8|6514.8|6526.2|6508.2|6534.9|6516.9|6526.2|6508.2|0
1687914000000|2023-06-28 01:00:00|6526.4|6508.4|6484.4|6478.4|6527.1|6509.1|6461.4|6455.4|33386
1687917600000|2023-06-28 02:00:00|6483.4|6477.4|6529|6523|6530|6524|6457.4|6451.4|29664
1687921200000|2023-06-28 03:00:00|6528|6522|6512|6506|6549|6543|6504|6498|25598
1687924800000|2023-06-28 04:00:00|6517|6499|6515|6497|6517.2|6499.2|6514.4|6496.4|3
1687928400000|2023-06-28 05:00:00|6510|6504|6530|6524|6537|6531|6495|6489|26933
1687932000000|2023-06-28 06:00:00|6529|6523|6542|6536|6546|6540|6514|6508|31903
1687935600000|2023-06-28 07:00:00|6543|6537|6535|6529|6554|6548|6531|6525|44354
1687939200000|2023-06-28 08:00:00|6534|6528|6533.7|6515.7|6542|6536|6529|6514.5|40216
1687942800000|2023-06-28 09:00:00|6533.6|6515.6|6527|6521|6535.3|6523|6521|6515|2326
1687946400000|2023-06-28 10:00:00|6526.5|6520.5|6529.5|6523.5|6533.5|6527.5|6524.5|6518.5|864
1687950000000|2023-06-28 11:00:00|6530|6524|6515.5|6509.5|6531.5|6525.5|6515.5|6509.5|268
1687953600000|2023-06-28 12:00:00|6516|6510|6507.5|6501.5|6517.5|6511.5|6501.5|6495.5|494
1687957200000|2023-06-28 13:00:00|6508|6502|6484|6478|6509|6503|6472|6466|2887
1687960800000|2023-06-28 14:00:00|6483|6477|6480.5|6474.5|6501|6495|6471.5|6465.5|2210
1687964400000|2023-06-28 15:00:00|6481|6475|6503|6497|6505|6499|6476|6470|2327
1687968000000|2023-06-28 16:00:00|6502|6496|6501|6495|6514|6508|6495|6489|1012
1687971600000|2023-06-28 17:00:00|6502|6496|6505|6499|6516|6510|6499|6493|582
1687975200000|2023-06-28 18:00:00|6506|6500|6521.3|6503.3|6521.3|6513|6506|6500|681
1687978800000|2023-06-28 19:00:00|6521.4|6503.4|6524.9|6506.9|6524.9|6506.9|6512.3|6494.3|0
1687982400000|2023-06-28 20:00:00|6525.2|6507.2|6527.8|6509.8|6530|6512|6523.3|6505.3|0
1687986000000|2023-06-28 21:00:00|6528|6510|6528.5|6510.5|6528.7|6510.7|6526.8|6508.8|0
1687989600000|2023-06-28 22:00:00|6528.7|6510.7|6526.9|6508.9|6529.4|6511.4|6523.6|6505.6|0
1687993200000|2023-06-28 23:00:00|6527|6509|6525.1|6507.1|6527.2|6509.2|6524.9|6506.9|0
1687996800000|2023-06-29 00:00:00|6525.3|6507.3|6531.3|6513.3|6531.5|6513.5|6524.4|6506.4|0
1688000400000|2023-06-29 01:00:00|6531.1|6513.1|6477.1|6471.1|6548|6542|6471.1|6465.1|20131
1688004000000|2023-06-29 02:00:00|6476.1|6470.1|6441.1|6435.1|6484.1|6478.1|6440.1|6434.1|15610
1688007600000|2023-06-29 03:00:00|6440.1|6434.1|6434.1|6428.1|6455.1|6449.1|6432.1|6426.1|10840
1688011200000|2023-06-29 04:00:00|6440.4|6422.4|6439.7|6421.7|6441.4|6423.4|6439.7|6421.7|11
1688014800000|2023-06-29 05:00:00|6434.1|6428.1|6447.1|6441.1|6452.1|6446.1|6432.1|6426.1|12303
1688018400000|2023-06-29 06:00:00|6446.1|6440.1|6439.1|6433.1|6470.1|6464.1|6427.1|6421.1|16315
1688022000000|2023-06-29 07:00:00|6440.1|6434.1|6438.1|6432.1|6445.1|6439.1|6412.1|6406.1|20365
1688025600000|2023-06-29 08:00:00|6436.8|6430.8|6436.3|6418.3|6442.8|6436.8|6427.8|6412.5|9348
1688029200000|2023-06-29 09:00:00|6436.2|6418.2|6420.8|6414.8|6439.7|6427.8|6419.8|6413.8|3896
1688032800000|2023-06-29 10:00:00|6420.3|6414.3|6432.3|6426.3|6433.3|6427.3|6418.8|6412.8|936
1688036400000|2023-06-29 11:00:00|6432.8|6426.8|6430.3|6424.3|6435.3|6429.3|6426.3|6420.3|339
1688040000000|2023-06-29 12:00:00|6429.8|6423.8|6401.3|6395.3|6433.3|6427.3|6399.3|6393.3|1277
1688043600000|2023-06-29 13:00:00|6401.8|6395.8|6410.8|6404.8|6429.3|6423.3|6393.8|6387.8|3949
1688047200000|2023-06-29 14:00:00|6411.3|6405.3|6413.3|6407.3|6423.3|6417.3|6401.8|6395.8|2842
1688050800000|2023-06-29 15:00:00|6413.8|6407.8|6412.8|6406.8|6422.3|6416.3|6407.8|6401.8|1768
1688054400000|2023-06-29 16:00:00|6413.8|6407.8|6409.8|6403.8|6417.8|6411.8|6406.8|6400.8|743
1688058000000|2023-06-29 17:00:00|6408.8|6402.8|6406.8|6400.8|6412.8|6406.8|6404.8|6398.8|528
1688061600000|2023-06-29 18:00:00|6405.8|6399.8|6420.8|6402.8|6420.9|6410.8|6401.8|6395.8|893
1688065200000|2023-06-29 19:00:00|6420.9|6402.9|6421.5|6403.5|6424.1|6406.1|6414.9|6396.9|0
1688068800000|2023-06-29 20:00:00|6421.6|6403.6|6419.7|6401.7|6422.6|6404.6|6418|6400|0
1688072400000|2023-06-29 21:00:00|6419.8|6401.8|6420|6402|6420.5|6402.5|6419.5|6401.5|0
1688076000000|2023-06-29 22:00:00|6419|6401|6417.1|6399.1|6419.5|6401.5|6416.2|6398.2|0
1688079600000|2023-06-29 23:00:00|6417.2|6399.2|6418.5|6400.5|6420|6402|6417.1|6399.1|0
1688083200000|2023-06-30 00:00:00|6418.7|6400.7|6411|6393|6419.3|6401.3|6411|6393|0
1688086800000|2023-06-30 01:00:00|6411.1|6393.1|6454.8|6448.8|6466.8|6460.8|6398.8|6392.8|15268
1688090400000|2023-06-30 02:00:00|6453.8|6447.8|6471.8|6465.8|6496.8|6490.8|6448.8|6442.8|12131
1688094000000|2023-06-30 03:00:00|6472.8|6466.8|6457.8|6451.8|6472.8|6466.8|6444.8|6438.8|5441
1688097600000|2023-06-30 04:00:00|6463.8|6445.8|6463.8|6445.8|6464.3|6446.3|6462.9|6444.9|15
1688101200000|2023-06-30 05:00:00|6463.9|6445.9|6444.8|6438.8|6494.8|6488.8|6437.8|6431.8|10652
1688104800000|2023-06-30 06:00:00|6445.8|6439.8|6446.8|6440.8|6451.8|6445.8|6424.8|6418.8|7152
1688108400000|2023-06-30 07:00:00|6445.8|6439.8|6446.8|6440.8|6462.8|6456.8|6440.8|6434.8|9771
1688112000000|2023-06-30 08:00:00|6447.8|6441.8|6442|6424|6447.8|6441.8|6429.8|6418.8|8830
1688115600000|2023-06-30 09:00:00|6442.2|6424.2|6449.8|6443.8|6452.8|6446.8|6435.8|6423.9|914
1688119200000|2023-06-30 10:00:00|6449.3|6443.3|6446.3|6440.3|6454.3|6448.3|6445.3|6439.3|645
1688122800000|2023-06-30 11:00:00|6447.3|6441.3|6439.8|6433.8|6447.8|6441.8|6438.3|6432.3|405
1688126400000|2023-06-30 12:00:00|6440.3|6434.3|6466.8|6460.8|6471.3|6465.3|6438.8|6432.8|1239
1688130000000|2023-06-30 13:00:00|6466.3|6460.3|6484.8|6478.8|6498.3|6492.3|6454.3|6448.3|3164
1688133600000|2023-06-30 14:00:00|6485.8|6479.8|6475.3|6469.3|6504.3|6498.3|6470.8|6464.8|2795
1688137200000|2023-06-30 15:00:00|6474.8|6468.8|6484.8|6478.8|6485.8|6479.8|6470.3|6464.3|1670
1688140800000|2023-06-30 16:00:00|6485.8|6479.8|6494.8|6488.8|6495.8|6489.8|6478.8|6472.8|789
1688144400000|2023-06-30 17:00:00|6495.8|6489.8|6481.8|6475.8|6497.8|6491.8|6479.8|6473.8|611
1688148000000|2023-06-30 18:00:00|6482.8|6476.8|6482.9|6464.9|6488.8|6482.8|6474.8|6464.9|1233
1688151600000|2023-06-30 19:00:00|6483|6465|6478.8|6460.8|6487.1|6469.1|6478.8|6460.8|0
1688155200000|2023-06-30 20:00:00|6478.6|6460.6|6475.5|6457.5|6480.1|6462.1|6473.8|6455.8|0
1688158800000|2023-06-30 21:00:00|6479.7|6461.7|6479.7|6461.7|6479.7|6461.7|6479.7|6461.7|0
1688335200000|2023-07-02 22:00:00|6485|6467|6482.5|6464.5|6490.6|6472.6|6482.1|6464.1|0
1688338800000|2023-07-02 23:00:00|6482.6|6464.6|6488.3|6470.3|6488.5|6470.5|6482.5|6464.5|0
1688342400000|2023-07-03 00:00:00|6488.5|6470.5|6485.4|6467.4|6489.6|6471.6|6484.4|6466.4|0
1688346000000|2023-07-03 01:00:00|6485.3|6467.3|6547.4|6541.4|6575.8|6569.8|6468.8|6462.8|21511
1688349600000|2023-07-03 02:00:00|6548.4|6542.4|6571.4|6565.4|6571.4|6565.4|6511.4|6505.4|11905
1688353200000|2023-07-03 03:00:00|6570.4|6564.4|6588.4|6582.4|6605.4|6599.4|6561.4|6555.4|9323
1688356800000|2023-07-03 04:00:00|6594.4|6576.4|6593.5|6575.5|6594.6|6576.6|6592.9|6574.9|17
1688360400000|2023-07-03 05:00:00|6588.4|6582.4|6599.4|6593.4|6611.4|6605.4|6574.4|6568.4|9652
1688364000000|2023-07-03 06:00:00|6598.4|6592.4|6612.4|6606.4|6620.4|6614.4|6591.4|6585.4|8602
1688367600000|2023-07-03 07:00:00|6613.4|6607.4|6619.4|6613.4|6637.4|6631.4|6612.4|6606.4|14633
1688371200000|2023-07-03 08:00:00|6616.3|6610.3|6618.7|6600.7|6619.5|6612.3|6604.3|6598.3|9246
1688374800000|2023-07-03 09:00:00|6618.6|6600.6|6603.3|6597.3|6619|6607.3|6599.3|6593.3|1252
1688378400000|2023-07-03 10:00:00|6602.8|6596.8|6605.3|6599.3|6606.8|6600.8|6597.8|6591.8|1329
1688382000000|2023-07-03 11:00:00|6605.8|6599.8|6600.3|6594.3|6608.8|6602.8|6600.3|6594.3|445
1688385600000|2023-07-03 12:00:00|6600.8|6594.8|6606.8|6600.8|6607.8|6601.8|6599.3|6593.3|455
1688389200000|2023-07-03 13:00:00|6606.3|6600.3|6628.3|6622.3|6643.8|6637.8|6603.3|6597.3|3575
1688392800000|2023-07-03 14:00:00|6633.3|6627.3|6599.8|6593.8|6640.3|6634.3|6595.3|6589.3|3607
1688396400000|2023-07-03 15:00:00|6598.8|6592.8|6578.3|6572.3|6600.3|6594.3|6572.8|6566.8|2981
1688400000000|2023-07-03 16:00:00|6579.3|6573.3|6585.3|6579.3|6589.3|6583.3|6577.3|6571.3|1469
1688403600000|2023-07-03 17:00:00|6583.3|6577.3|6584.3|6578.3|6587.3|6581.3|6577.3|6571.3|497
1688407200000|2023-07-03 18:00:00|6583.3|6577.3|6592.4|6574.4|6592.4|6585.3|6579.3|6573.3|344
1688410800000|2023-07-03 19:00:00|6592.5|6574.5|6593.4|6575.4|6593.4|6575.4|6592.3|6574.3|0
1688414400000|2023-07-03 20:00:00|6593.2|6575.2|6592.6|6574.6|6593.2|6575.2|6592|6574|0
1688418000000|2023-07-03 21:00:00|6592.5|6574.5|6592.6|6574.6|6592.6|6574.6|6592.4|6574.4|0
1688421600000|2023-07-03 22:00:00|6591.4|6573.4|6590.2|6572.2|6591.4|6573.4|6588.7|6570.7|0
1688425200000|2023-07-03 23:00:00|6590|6572|6588.9|6570.9|6591.1|6573.1|6588.2|6570.2|0
1688428800000|2023-07-04 00:00:00|6588.7|6570.7|6591.6|6573.6|6592.8|6574.8|6588|6570|0
1688432400000|2023-07-04 01:00:00|6591.7|6573.7|6645|6639|6650|6644|6573.3|6567.3|10718
1688436000000|2023-07-04 02:00:00|6646|6640|6626|6620|6663|6657|6621|6615|7372
1688439600000|2023-07-04 03:00:00|6627|6621|6647|6641|6655|6649|6623|6617|4662
1688443200000|2023-07-04 04:00:00|6653|6635|6652.7|6634.7|6654.6|6636.6|6652.5|6634.5|16
1688446800000|2023-07-04 05:00:00|6652.6|6634.6|6596|6590|6652.7|6643|6583|6577|8217
1688450400000|2023-07-04 06:00:00|6595|6589|6629|6623|6629|6623|6584|6578|5368
1688454000000|2023-07-04 07:00:00|6630|6624|6636|6630|6645|6639|6625|6619|7401
1688457600000|2023-07-04 08:00:00|6623.6|6617.6|6635.7|6617.7|6638.6|6624.6|6618.6|6609.8|4668
1688461200000|2023-07-04 09:00:00|6635.5|6617.5|6617.6|6611.6|6636.5|6618.5|6611.6|6605.6|1153
1688464800000|2023-07-04 10:00:00|6618.1|6612.1|6615.1|6609.1|6620.1|6614.1|6613.1|6607.1|502
1688468400000|2023-07-04 11:00:00|6616.1|6610.1|6613.1|6607.1|6617.1|6611.1|6609.1|6603.1|737
1688472000000|2023-07-04 12:00:00|6612.1|6606.1|6611.1|6605.1|6616.1|6610.1|6603.1|6597.1|745
1688475600000|2023-07-04 13:00:00|6610.6|6604.6|6607.1|6601.1|6614.1|6608.1|6606.1|6600.1|444
1688479200000|2023-07-04 14:00:00|6607.6|6601.6|6609.1|6603.1|6612.1|6606.1|6604.1|6598.1|609
1688482800000|2023-07-04 15:00:00|6608.6|6602.6|6599.6|6593.6|6611.1|6605.1|6598.1|6592.1|904
1688486400000|2023-07-04 16:00:00|6600.6|6594.6|6602.6|6596.6|6602.6|6596.6|6593.6|6587.6|362
1688490000000|2023-07-04 17:00:00|6601.6|6595.6|6597.6|6591.6|6602.6|6596.6|6597.6|6591.6|60
1688493600000|2023-07-04 18:00:00|6596.6|6590.6|6603.6|6585.6|6603.6|6592.6|6590.6|6584.6|153
1688497200000|2023-07-04 19:00:00|6603.5|6585.5|6601.9|6583.9|6603.6|6585.6|6601|6583|0
1688500800000|2023-07-04 20:00:00|6601.5|6583.5|6601.7|6583.7|6601.7|6583.7|6601.3|6583.3|0
1688508000000|2023-07-04 22:00:00|6602.7|6584.7|6601.7|6583.7|6603.2|6585.2|6601|6583|0
1688511600000|2023-07-04 23:00:00|6601.5|6583.5|6601.7|6583.7|6602.5|6584.5|6600.5|6582.5|0
1688515200000|2023-07-05 00:00:00|6602|6584|6602.8|6584.8|6603.4|6585.4|6600.2|6582.2|0
1688518800000|2023-07-05 01:00:00|6602.5|6584.5|6531.7|6525.7|6613.6|6607.6|6529.7|6523.7|12390
1688522400000|2023-07-05 02:00:00|6529.7|6523.7|6529.7|6523.7|6554.7|6548.7|6517.7|6511.7|14400
1688526000000|2023-07-05 03:00:00|6528.7|6522.7|6508.7|6502.7|6532.7|6526.7|6496.7|6490.7|11862
1688529600000|2023-07-05 04:00:00|6515.7|6497.7|6515.7|6497.7|6516.2|6498.2|6515|6497|10
1688533200000|2023-07-05 05:00:00|6508.7|6502.7|6514.7|6508.7|6528.7|6522.7|6499.7|6493.7|7089
1688536800000|2023-07-05 06:00:00|6513.7|6507.7|6502.7|6496.7|6513.7|6507.7|6493.7|6487.7|12158
1688540400000|2023-07-05 07:00:00|6501.7|6495.7|6499.7|6493.7|6522.7|6516.7|6497.7|6491.7|21811
1688544000000|2023-07-05 08:00:00|6419.7|6413.7|6436.3|6418.3|6436.4|6419.7|6407.7|6401.7|9885
1688547600000|2023-07-05 09:00:00|6436.4|6418.4|6409.7|6403.7|6436.6|6418.6|6402.7|6396.7|1320
1688551200000|2023-07-05 10:00:00|6410.2|6404.2|6404.2|6398.2|6411.2|6405.2|6403.2|6397.2|922
1688554800000|2023-07-05 11:00:00|6404.7|6398.7|6406.2|6400.2|6410.7|6404.7|6404.7|6398.7|408
1688558400000|2023-07-05 12:00:00|6405.7|6399.7|6404.2|6398.2|6408.2|6402.2|6395.7|6389.7|643
1688562000000|2023-07-05 13:00:00|6404.7|6398.7|6391.2|6385.2|6418.2|6412.2|6383.2|6377.2|2869
1688565600000|2023-07-05 14:00:00|6391.7|6385.7|6389.2|6383.2|6413.7|6407.7|6389.2|6383.2|2453
1688569200000|2023-07-05 15:00:00|6390.2|6384.2|6394.7|6388.7|6404.2|6398.2|6385.2|6379.2|2453
1688572800000|2023-07-05 16:00:00|6393.7|6387.7|6387.7|6381.7|6393.7|6387.7|6383.7|6377.7|1253
1688576400000|2023-07-05 17:00:00|6386.7|6380.7|6396.7|6390.7|6397.7|6391.7|6385.7|6379.7|1027
1688580000000|2023-07-05 18:00:00|6395.7|6389.7|6401.6|6383.6|6401.7|6392.7|6381.7|6375.7|1562
1688583600000|2023-07-05 19:00:00|6401.7|6383.7|6408.1|6390.1|6409.9|6391.9|6401.5|6383.5|0
1688587200000|2023-07-05 20:00:00|6407.9|6389.9|6406.9|6388.9|6408.6|6390.6|6406.3|6388.3|0
1688590800000|2023-07-05 21:00:00|6407|6389|6407.6|6389.6|6410.4|6392.4|6406.8|6388.8|0
1688594400000|2023-07-05 22:00:00|6407.5|6389.5|6407.5|6389.5|6409.1|6391.1|6407.3|6389.3|0
1688598000000|2023-07-05 23:00:00|6407.4|6389.4|6407.3|6389.3|6409|6391|6406.6|6388.6|0
1688601600000|2023-07-06 00:00:00|6407.6|6389.6|6403.8|6385.8|6407.6|6389.6|6403.1|6385.1|0
1688605200000|2023-07-06 01:00:00|6404|6386|6419.7|6413.7|6428.7|6422.7|6358.7|6352.7|19579
1688608800000|2023-07-06 02:00:00|6421.7|6415.7|6329.2|6323.2|6434.7|6428.7|6315.7|6309.7|21168
1688612400000|2023-07-06 03:00:00|6328.2|6322.2|6256.2|6250.2|6329.2|6323.2|6250.2|6244.2|22361
1688616000000|2023-07-06 04:00:00|6262.1|6244.1|6267.7|6249.7|6274.1|6256.1|6261|6243|14
1688619600000|2023-07-06 05:00:00|6267.9|6249.9|6260.2|6254.2|6280.2|6274.2|6242.2|6236.2|15966
1688623200000|2023-07-06 06:00:00|6259.2|6253.2|6278.2|6272.2|6281.2|6275.2|6254.2|6248.2|13905
1688626800000|2023-07-06 07:00:00|6277.2|6271.2|6269.2|6263.2|6287.2|6281.2|6261.2|6255.2|15670
1688630400000|2023-07-06 08:00:00|6267.8|6261.8|6271.3|6253.3|6274.5|6267.8|6259.8|6250.5|10989
1688634000000|2023-07-06 09:00:00|6271.2|6253.2|6271.8|6265.8|6276.8|6270.8|6263.8|6250.3|1049
1688637600000|2023-07-06 10:00:00|6271.3|6265.3|6279.3|6273.3|6283.3|6277.3|6268.3|6262.3|1350
1688641200000|2023-07-06 11:00:00|6280.3|6274.3|6280.3|6274.3|6285.8|6279.8|6278.3|6272.3|830
1688644800000|2023-07-06 12:00:00|6280.8|6274.8|6222.3|6216.3|6281.3|6275.3|6219.3|6213.3|2685
1688648400000|2023-07-06 13:00:00|6221.8|6215.8|6219.3|6213.3|6256.3|6250.3|6210.3|6204.3|5574
1688652000000|2023-07-06 14:00:00|6218.3|6212.3|6199.3|6193.3|6223.3|6217.3|6193.3|6187.3|4796
1688655600000|2023-07-06 15:00:00|6200.3|6194.3|6204.8|6198.8|6213.3|6207.3|6193.3|6187.3|4246
1688659200000|2023-07-06 16:00:00|6205.8|6199.8|6210.8|6204.8|6212.8|6206.8|6199.8|6193.8|1083
1688662800000|2023-07-06 17:00:00|6211.8|6205.8|6213.8|6207.8|6215.8|6209.8|6208.8|6202.8|870
1688666400000|2023-07-06 18:00:00|6214.8|6208.8|6222.9|6204.9|6222.9|6216.8|6207.8|6201.8|1704
1688670000000|2023-07-06 19:00:00|6223|6205|6219.6|6201.6|6224.1|6206.1|6215.6|6197.6|0
1688673600000|2023-07-06 20:00:00|6219.4|6201.4|6217.9|6199.9|6221.5|6203.5|6217.1|6199.1|0
1688677200000|2023-07-06 21:00:00|6217.5|6199.5|6214.7|6196.7|6218.1|6200.1|6214.5|6196.5|0
1688680800000|2023-07-06 22:00:00|6213.1|6195.1|6217.8|6199.8|6219|6201|6212.7|6194.7|0
1688684400000|2023-07-06 23:00:00|6217.7|6199.7|6219.1|6201.1|6221|6203|6217.6|6199.6|0
1688688000000|2023-07-07 00:00:00|6219.3|6201.3|6222.8|6204.8|6223|6205|6215.5|6197.5|0
1688691600000|2023-07-07 01:00:00|6223|6205|6184.7|6178.7|6238.7|6232.7|6177.7|6171.7|20656
1688695200000|2023-07-07 02:00:00|6183.7|6177.7|6179.7|6173.7|6196.7|6190.7|6162.7|6156.7|14943
1688698800000|2023-07-07 03:00:00|6180.7|6174.7|6177.7|6171.7|6212.7|6206.7|6174.7|6168.7|10079
1688702400000|2023-07-07 04:00:00|6183.7|6165.7|6181.7|6163.7|6183.7|6165.7|6180.8|6162.8|6
1688706000000|2023-07-07 05:00:00|6179.7|6173.7|6217.7|6211.7|6262.7|6256.7|6178.7|6172.7|23064
1688709600000|2023-07-07 06:00:00|6216.7|6210.7|6203.7|6197.7|6227.7|6221.7|6197.7|6191.7|9875
1688713200000|2023-07-07 07:00:00|6202.7|6196.7|6200.7|6194.7|6214.7|6208.7|6188.7|6182.7|26670
1688716800000|2023-07-07 08:00:00|6194.2|6188.2|6186.6|6168.6|6198.2|6192.2|6182.9|6164.9|10657
1688720400000|2023-07-07 09:00:00|6186.4|6168.4|6193.2|6187.2|6201.2|6195.2|6186.2|6168.2|1116
1688724000000|2023-07-07 10:00:00|6192.2|6186.2|6205.7|6199.7|6206.7|6200.7|6191.7|6185.7|930
1688727600000|2023-07-07 11:00:00|6206.7|6200.7|6209.7|6203.7|6212.7|6206.7|6203.7|6197.7|693
1688731200000|2023-07-07 12:00:00|6210.7|6204.7|6211.7|6205.7|6244.2|6238.2|6202.7|6196.7|2302
1688734800000|2023-07-07 13:00:00|6211.2|6205.2|6272.7|6266.7|6284.7|6278.7|6207.7|6201.7|4633
1688738400000|2023-07-07 14:00:00|6273.2|6267.2|6282.7|6276.7|6291.7|6285.7|6248.2|6242.2|3281
1688742000000|2023-07-07 15:00:00|6281.7|6275.7|6305.2|6299.2|6309.2|6303.2|6279.7|6273.7|4022
1688745600000|2023-07-07 16:00:00|6304.2|6298.2|6336.2|6330.2|6339.2|6333.2|6300.2|6294.2|3263
1688749200000|2023-07-07 17:00:00|6334.2|6328.2|6343.2|6337.2|6352.2|6346.2|6329.2|6323.2|1852
1688752800000|2023-07-07 18:00:00|6344.2|6338.2|6339.3|6321.3|6349.2|6343.2|6328.2|6321.3|2158
1688756400000|2023-07-07 19:00:00|6339.2|6321.2|6323.9|6305.9|6346|6328|6319.9|6301.9|0
1688760000000|2023-07-07 20:00:00|6323.7|6305.7|6335.7|6317.7|6336.8|6318.8|6323.4|6305.4|0
1688763600000|2023-07-07 21:00:00|6332.6|6314.6|6332.6|6314.6|6332.6|6314.6|6332.6|6314.6|0
1688940000000|2023-07-09 22:00:00|6330|6312|6336.4|6318.4|6336.9|6318.9|6326|6308|0
1688943600000|2023-07-09 23:00:00|6336.6|6318.6|6331.2|6313.2|6337.1|6319.1|6330.2|6312.2|0
1688947200000|2023-07-10 00:00:00|6331|6313|6334.7|6316.7|6334.7|6316.7|6322.1|6304.1|0
1688950800000|2023-07-10 01:00:00|6334.9|6316.9|6296.9|6290.9|6356.9|6350.9|6282.9|6276.9|23586
1688954400000|2023-07-10 02:00:00|6297.9|6291.9|6271.9|6265.9|6321.9|6315.9|6252.9|6246.9|11920
1688958000000|2023-07-10 03:00:00|6272.9|6266.9|6240.9|6234.9|6279.9|6273.9|6226.9|6220.9|11169
1688961600000|2023-07-10 04:00:00|6248.1|6230.1|6255.9|6237.9|6257.4|6239.4|6246.4|6228.4|1
1688965200000|2023-07-10 05:00:00|6255.8|6237.8|6214.9|6208.9|6255.9|6240.9|6210.9|6204.9|8001
1688968800000|2023-07-10 06:00:00|6213.9|6207.9|6227.9|6221.9|6229.9|6223.9|6208.9|6202.9|6592
1688972400000|2023-07-10 07:00:00|6228.9|6222.9|6231.9|6225.9|6245.9|6239.9|6223.9|6217.9|10149
1688976000000|2023-07-10 08:00:00|6230.9|6224.9|6252|6234|6253.4|6245.9|6228.9|6222.9|8420
1688979600000|2023-07-10 09:00:00|6251.8|6233.8|6239.9|6233.9|6256.4|6246.9|6236.9|6230.9|1576
1688983200000|2023-07-10 10:00:00|6239.4|6233.4|6241.9|6235.9|6243.4|6237.4|6237.4|6231.4|253
1688986800000|2023-07-10 11:00:00|6242.4|6236.4|6255.4|6249.4|6256.9|6250.9|6241.9|6235.9|469
1688990400000|2023-07-10 12:00:00|6254.9|6248.9|6244.4|6238.4|6257.9|6251.9|6240.9|6234.9|810
1688994000000|2023-07-10 13:00:00|6243.9|6237.9|6287.4|6281.4|6300.4|6294.4|6237.4|6231.4|3858
1688997600000|2023-07-10 14:00:00|6286.9|6280.9|6300.4|6294.4|6320.4|6314.4|6282.4|6276.4|4439
1689001200000|2023-07-10 15:00:00|6300.9|6294.9|6312.9|6306.9|6315.9|6309.9|6296.4|6290.4|1946
1689004800000|2023-07-10 16:00:00|6311.9|6305.9|6306.9|6300.9|6312.9|6306.9|6296.9|6290.9|1004
1689008400000|2023-07-10 17:00:00|6308.9|6302.9|6314.9|6308.9|6316.9|6310.9|6305.9|6299.9|735
1689012000000|2023-07-10 18:00:00|6315.9|6309.9|6310|6292|6316.9|6310.9|6299.9|6292|1100
1689015600000|2023-07-10 19:00:00|6310.1|6292.1|6314.5|6296.5|6314.5|6296.5|6305.8|6287.8|0
1689019200000|2023-07-10 20:00:00|6314.6|6296.6|6314.6|6296.6|6316.9|6298.9|6313.4|6295.4|0
1689022800000|2023-07-10 21:00:00|6314.7|6296.7|6315.5|6297.5|6315.6|6297.6|6314.2|6296.2|0
1689026400000|2023-07-10 22:00:00|6315.7|6297.7|6316.5|6298.5|6317.2|6299.2|6313.1|6295.1|0
1689030000000|2023-07-10 23:00:00|6316.3|6298.3|6317.9|6299.9|6317.9|6299.9|6314.6|6296.6|0
1689033600000|2023-07-11 00:00:00|6318.3|6300.3|6324.7|6306.7|6324.8|6306.8|6315.1|6297.1|0
1689037200000|2023-07-11 01:00:00|6324.5|6306.5|6279.8|6273.8|6342.8|6336.8|6268.8|6262.8|18781
1689040800000|2023-07-11 02:00:00|6280.8|6274.8|6346.8|6340.8|6347.8|6341.8|6270.8|6264.8|14143
1689044400000|2023-07-11 03:00:00|6345.8|6339.8|6335.8|6329.8|6354.8|6348.8|6329.8|6323.8|10104
1689048000000|2023-07-11 04:00:00|6339.8|6321.8|6323.8|6305.8|6339.8|6321.8|6321.7|6303.7|16
1689051600000|2023-07-11 05:00:00|6337.8|6331.8|6317.8|6311.8|6349.8|6343.8|6305.8|6299.8|15657
1689055200000|2023-07-11 06:00:00|6316.8|6310.8|6307.8|6301.8|6323.8|6317.8|6298.8|6292.8|12288
1689058800000|2023-07-11 07:00:00|6308.8|6302.8|6285.8|6279.8|6310.8|6304.8|6280.8|6274.8|13804
1689062400000|2023-07-11 08:00:00|6283.8|6277.8|6291.6|6273.6|6293.8|6287.8|6280.8|6270.7|7877
1689066000000|2023-07-11 09:00:00|6291.7|6273.7|6311.8|6305.8|6316.8|6310.8|6285.8|6271.8|3588
1689069600000|2023-07-11 10:00:00|6311.3|6305.3|6305.3|6299.3|6311.8|6305.8|6304.8|6298.8|1131
1689073200000|2023-07-11 11:00:00|6304.8|6298.8|6311.3|6305.3|6312.3|6306.3|6304.3|6298.3|432
1689076800000|2023-07-11 12:00:00|6311.8|6305.8|6310.3|6304.3|6314.8|6308.8|6302.3|6296.3|568
1689080400000|2023-07-11 13:00:00|6310.8|6304.8|6309.3|6303.3|6341.8|6335.8|6299.8|6293.8|4348
1689084000000|2023-07-11 14:00:00|6309.8|6303.8|6285.3|6279.3|6310.3|6304.3|6258.3|6252.3|4016
1689087600000|2023-07-11 15:00:00|6285.8|6279.8|6299.8|6293.8|6309.3|6303.3|6281.3|6275.3|4293
1689091200000|2023-07-11 16:00:00|6298.8|6292.8|6318.8|6312.8|6322.8|6316.8|6297.8|6291.8|910
1689094800000|2023-07-11 17:00:00|6319.8|6313.8|6327.8|6321.8|6327.8|6321.8|6316.8|6310.8|826
1689098400000|2023-07-11 18:00:00|6326.8|6320.8|6337.6|6319.6|6337.6|6329.8|6322.8|6316.8|1001
1689102000000|2023-07-11 19:00:00|6337.5|6319.5|6342.9|6324.9|6345.6|6327.6|6337.3|6319.3|0
1689105600000|2023-07-11 20:00:00|6342.8|6324.8|6333.2|6315.2|6342.8|6324.8|6331.2|6313.2|0
1689109200000|2023-07-11 21:00:00|6333.1|6315.1|6332.9|6314.9|6333.7|6315.7|6332.6|6314.6|0
1689112800000|2023-07-11 22:00:00|6331.9|6313.9|6337.4|6319.4|6337.6|6319.6|6331|6313|0
1689116400000|2023-07-11 23:00:00|6337.6|6319.6|6335.3|6317.3|6339|6321|6334.6|6316.6|0
1689120000000|2023-07-12 00:00:00|6335.1|6317.1|6331.5|6313.5|6335.5|6317.5|6330.4|6312.4|0
1689123600000|2023-07-12 01:00:00|6331.3|6313.3|6390.8|6384.8|6416.8|6410.8|6329.8|6313.3|23726
1689127200000|2023-07-12 02:00:00|6388.8|6382.8|6411.8|6405.8|6421.8|6415.8|6367.8|6361.8|13099
1689130800000|2023-07-12 03:00:00|6410.8|6404.8|6401.5|6395.5|6411.8|6405.8|6387.8|6381.8|7292
1689134400000|2023-07-12 04:00:00|6407.7|6389.7|6409.9|6391.9|6410.5|6392.5|6407.5|6389.5|10
1689138000000|2023-07-12 05:00:00|6404.5|6398.5|6359.5|6353.5|6414.5|6408.5|6352.5|6346.5|11545
1689141600000|2023-07-12 06:00:00|6360.5|6354.5|6364.5|6358.5|6376.5|6370.5|6358.5|6352.5|7640
1689145200000|2023-07-12 07:00:00|6363.5|6357.5|6376.5|6370.5|6381.5|6375.5|6361.5|6355.5|8500
1689148800000|2023-07-12 08:00:00|6375.5|6369.5|6380.2|6362.2|6382.5|6376.5|6370.5|6361.2|8232
1689152400000|2023-07-12 09:00:00|6380|6362|6383.5|6377.5|6383.5|6377.5|6370.5|6361.2|956
1689156000000|2023-07-12 10:00:00|6383|6377|6376|6370|6385|6379|6375|6369|1087
1689159600000|2023-07-12 11:00:00|6375.5|6369.5|6420|6414|6428|6422|6370|6364|3588
1689163200000|2023-07-12 12:00:00|6420.5|6414.5|6455|6449|6468|6462|6418|6412|3875
1689166800000|2023-07-12 13:00:00|6454.5|6448.5|6455|6449|6470|6464|6437|6431|5967
1689170400000|2023-07-12 14:00:00|6454.5|6448.5|6491|6485|6493|6487|6452|6446|5228
1689174000000|2023-07-12 15:00:00|6491.5|6485.5|6485.5|6479.5|6503|6497|6479|6473|5994
1689177600000|2023-07-12 16:00:00|6484.5|6478.5|6507.5|6501.5|6508.5|6502.5|6477.5|6471.5|2047
1689181200000|2023-07-12 17:00:00|6505.5|6499.5|6519.5|6513.5|6521.5|6515.5|6493.5|6487.5|2918
1689184800000|2023-07-12 18:00:00|6520.5|6514.5|6513.7|6495.7|6521.5|6515.5|6505.5|6495.7|1867
1689188400000|2023-07-12 19:00:00|6513.6|6495.6|6483.9|6465.9|6519.4|6501.4|6476.1|6458.1|0
1689192000000|2023-07-12 20:00:00|6484.1|6466.1|6486.3|6468.3|6488.4|6470.4|6482.9|6464.9|0
1689195600000|2023-07-12 21:00:00|6486.8|6468.8|6485.2|6467.2|6487.4|6469.4|6484.9|6466.9|0
1689199200000|2023-07-12 22:00:00|6485.6|6467.6|6488.3|6470.3|6490.5|6472.5|6484.8|6466.8|0
1689202800000|2023-07-12 23:00:00|6488.4|6470.4|6498.3|6480.3|6498.8|6480.8|6487.4|6469.4|0
1689206400000|2023-07-13 00:00:00|6498.5|6480.5|6505.3|6487.3|6506|6488|6497.4|6479.4|0
1689210000000|2023-07-13 01:00:00|6505.1|6487.1|6523.2|6517.2|6532.2|6526.2|6479.5|6473.5|24916
1689213600000|2023-07-13 02:00:00|6524.2|6518.2|6549.2|6543.2|6558.2|6552.2|6515.2|6509.2|15429
1689217200000|2023-07-13 03:00:00|6548.2|6542.2|6545.2|6539.2|6559.2|6553.2|6531.2|6525.2|10424
1689220800000|2023-07-13 04:00:00|6551.4|6533.4|6541.4|6523.4|6552.2|6534.2|6541.2|6523.2|15
1689224400000|2023-07-13 05:00:00|6541.2|6535.2|6534.2|6528.2|6560.2|6554.2|6527.2|6521.2|12799
1689228000000|2023-07-13 06:00:00|6535.2|6529.2|6542.2|6536.2|6560.2|6554.2|6530.2|6524.2|13100
1689231600000|2023-07-13 07:00:00|6543.2|6537.2|6557.2|6551.2|6557.2|6551.2|6533.2|6527.2|13384
1689235200000|2023-07-13 08:00:00|6558.2|6552.2|6565.8|6547.8|6566.5|6556.2|6551.2|6545.2|12795
1689238800000|2023-07-13 09:00:00|6566|6548|6561.2|6555.2|6571.9|6563.2|6554.2|6547.3|1996
1689242400000|2023-07-13 10:00:00|6560.7|6554.7|6558.7|6552.7|6561.7|6555.7|6552.7|6546.7|822
1689246000000|2023-07-13 11:00:00|6559.7|6553.7|6561.2|6555.2|6561.7|6555.7|6554.2|6548.2|594
1689249600000|2023-07-13 12:00:00|6561.7|6555.7|6552.2|6546.2|6565.7|6559.7|6543.2|6537.2|1225
1689253200000|2023-07-13 13:00:00|6551.7|6545.7|6579.2|6573.2|6579.7|6573.7|6549.2|6543.2|5344
1689256800000|2023-07-13 14:00:00|6578.7|6572.7|6603.7|6597.7|6604.2|6598.2|6570.7|6564.7|5099
1689260400000|2023-07-13 15:00:00|6603.2|6597.2|6595.2|6589.2|6605.2|6599.2|6584.7|6578.7|4322
1689264000000|2023-07-13 16:00:00|6594.2|6588.2|6607.2|6601.2|6608.2|6602.2|6588.2|6582.2|1447
1689267600000|2023-07-13 17:00:00|6606.2|6600.2|6613.2|6607.2|6618.2|6612.2|6596.2|6590.2|2336
1689271200000|2023-07-13 18:00:00|6612.2|6606.2|6629.6|6611.6|6629.6|6619.2|6611.2|6605.2|2531
1689274800000|2023-07-13 19:00:00|6629.7|6611.7|6630.2|6612.2|6639.1|6621.1|6628.1|6610.1|0
1689278400000|2023-07-13 20:00:00|6629.8|6611.8|6622.7|6604.7|6630.7|6612.7|6622.1|6604.1|0
1689282000000|2023-07-13 21:00:00|6622.9|6604.9|6624.3|6606.3|6624.6|6606.6|6622.2|6604.2|0
1689285600000|2023-07-13 22:00:00|6623.3|6605.3|6626.9|6608.9|6627.9|6609.9|6623.2|6605.2|0
1689289200000|2023-07-13 23:00:00|6626.7|6608.7|6626|6608|6628.4|6610.4|6624.4|6606.4|0
1689292800000|2023-07-14 00:00:00|6625.6|6607.6|6626.1|6608.1|6627|6609|6619.8|6601.8|0
1689296400000|2023-07-14 01:00:00|6625.9|6607.9|6569.1|6563.1|6625.9|6616.1|6562.1|6556.1|19764
1689300000000|2023-07-14 02:00:00|6568.1|6562.1|6568.9|6562.9|6589.9|6583.9|6544.1|6538.1|14174
1689303600000|2023-07-14 03:00:00|6569.9|6563.9|6558.9|6552.9|6590.9|6584.9|6554.9|6548.9|6794
1689307200000|2023-07-14 04:00:00|6561.9|6543.9|6562.6|6544.6|6564|6546|6560.9|6542.9|5
1689310800000|2023-07-14 05:00:00|6556.9|6550.9|6567.9|6561.9|6575.9|6569.9|6550.9|6544.9|8569
1689314400000|2023-07-14 06:00:00|6568.9|6562.9|6561.9|6555.9|6580.9|6574.9|6546.9|6540.9|10429
1689318000000|2023-07-14 07:00:00|6562.9|6556.9|6549.9|6543.9|6568.9|6562.9|6548.9|6542.9|11352
1689321600000|2023-07-14 08:00:00|6550.9|6544.9|6563.5|6545.5|6566|6553.9|6547.9|6541.9|10177
1689325200000|2023-07-14 09:00:00|6563.4|6545.4|6541.9|6535.9|6563.9|6551.9|6540.9|6534.9|719
1689328800000|2023-07-14 10:00:00|6542.4|6536.4|6549.9|6543.9|6550.4|6544.4|6541.4|6535.4|397
1689332400000|2023-07-14 11:00:00|6550.4|6544.4|6550.9|6544.9|6554.9|6548.9|6548.4|6542.4|332
1689336000000|2023-07-14 12:00:00|6550.4|6544.4|6547.4|6541.4|6556.4|6550.4|6538.4|6532.4|1580
1689339600000|2023-07-14 13:00:00|6546.4|6540.4|6516.9|6510.9|6549.4|6543.4|6491.4|6485.4|5734
1689343200000|2023-07-14 14:00:00|6514.9|6508.9|6528.4|6522.4|6532.4|6526.4|6501.4|6495.4|3648
1689346800000|2023-07-14 15:00:00|6529.4|6523.4|6532.9|6526.9|6539.4|6533.4|6522.4|6516.4|2839
1689350400000|2023-07-14 16:00:00|6531.9|6525.9|6518.9|6512.9|6533.9|6527.9|6516.9|6510.9|1461
1689354000000|2023-07-14 17:00:00|6519.9|6513.9|6513.9|6507.9|6521.9|6515.9|6508.9|6502.9|917
1689357600000|2023-07-14 18:00:00|6512.9|6506.9|6522.5|6504.5|6522.5|6513.9|6505.9|6499.9|1258
1689361200000|2023-07-14 19:00:00|6522.4|6504.4|6524.3|6506.3|6524.8|6506.8|6514.8|6496.8|1
1689364800000|2023-07-14 20:00:00|6523.9|6505.9|6517.3|6499.3|6524.1|6506.1|6516.7|6498.7|0
1689544800000|2023-07-16 22:00:00|6514|6496|6507.1|6489.1|6514.3|6496.3|6506.7|6488.7|0
1689548400000|2023-07-16 23:00:00|6507.4|6489.4|6509.4|6491.4|6509.9|6491.9|6505.5|6487.5|0
1689552000000|2023-07-17 00:00:00|6509|6491|6510.9|6492.9|6511.7|6493.7|6508.3|6490.3|0
1689555600000|2023-07-17 01:00:00|6511.1|6493.1|6486.6|6468.6|6519.4|6501.4|6484.4|6466.4|0
1689559200000|2023-07-17 02:00:00|6485.3|6467.3|6487.7|6469.7|6488.2|6470.2|6481.3|6463.3|0
1689562800000|2023-07-17 03:00:00|6488|6470|6488.5|6470.5|6489.5|6471.5|6487.5|6469.5|0
1689566400000|2023-07-17 04:00:00|6488.3|6470.3|6489.4|6471.4|6489.9|6471.9|6487.6|6469.6|0
1689570000000|2023-07-17 05:00:00|6489.5|6471.5|6490.3|6472.3|6491.3|6473.3|6489.4|6471.4|0
1689573600000|2023-07-17 06:00:00|6490.1|6472.1|6494.2|6476.2|6494.5|6476.5|6488.1|6470.1|0
1689577200000|2023-07-17 07:00:00|6494.3|6476.3|6500.4|6482.4|6501.5|6483.5|6491.9|6473.9|0
1689580800000|2023-07-17 08:00:00|6500.6|6482.6|6497.7|6479.7|6502.3|6484.3|6496.8|6478.8|0
1689584400000|2023-07-17 09:00:00|6497.9|6479.9|6487.2|6469.2|6498.8|6480.8|6486.8|6468.8|0
1689588000000|2023-07-17 10:00:00|6487.4|6469.4|6485.9|6467.9|6489.3|6471.3|6485.9|6467.9|0
1689591600000|2023-07-17 11:00:00|6486.1|6468.1|6485.8|6467.8|6489.8|6471.8|6484.9|6466.9|0
1689595200000|2023-07-17 12:00:00|6486|6468|6488.8|6470.8|6489.7|6471.7|6484.4|6466.4|0
1689598800000|2023-07-17 13:00:00|6488.9|6470.9|6544.1|6526.1|6544.1|6526.1|6477.2|6459.2|0
1689602400000|2023-07-17 14:00:00|6544.2|6526.2|6522.2|6504.2|6550.7|6532.7|6519.1|6501.1|0
1689606000000|2023-07-17 15:00:00|6523.1|6505.1|6520.4|6502.4|6523.2|6505.2|6495|6477|0
1689609600000|2023-07-17 16:00:00|6520.5|6502.5|6526.7|6508.7|6531|6513|6520.2|6502.2|0
1689613200000|2023-07-17 17:00:00|6526.6|6508.6|6518.8|6500.8|6528.4|6510.4|6512.7|6494.7|0
1689616800000|2023-07-17 18:00:00|6518.9|6500.9|6519.1|6501.1|6520.3|6502.3|6512.9|6494.9|0
1689620400000|2023-07-17 19:00:00|6519.2|6501.2|6527.9|6509.9|6530.6|6512.6|6519.1|6501.1|0
1689624000000|2023-07-17 20:00:00|6528|6510|6523.8|6505.8|6528|6510|6523.2|6505.2|0
1689627600000|2023-07-17 21:00:00|6523.9|6505.9|6514.5|6496.5|6524.4|6506.4|6514.2|6496.2|0
1689631200000|2023-07-17 22:00:00|6514.3|6496.3|6508.5|6490.5|6515.5|6497.5|6507.5|6489.5|0
1689634800000|2023-07-17 23:00:00|6508.7|6490.7|6507.6|6489.6|6509.5|6491.5|6507.6|6489.6|0
1689638400000|2023-07-18 00:00:00|6507.8|6489.8|6499.6|6481.6|6510.1|6492.1|6499.4|6481.4|0
1689642000000|2023-07-18 01:00:00|6499.4|6481.4|6431.4|6425.4|6534.4|6528.4|6393.4|6387.4|35321
1689645600000|2023-07-18 02:00:00|6432.4|6426.4|6436.6|6430.6|6449.6|6443.6|6419.4|6413.4|14349
1689649200000|2023-07-18 03:00:00|6435.6|6429.6|6400.6|6394.6|6436.6|6430.6|6398.6|6392.6|12800
1689652800000|2023-07-18 04:00:00|6404.6|6386.6|6406.6|6388.6|6406.6|6388.6|6404.1|6386.1|12
1689656400000|2023-07-18 05:00:00|6399.6|6393.6|6419.6|6413.6|6435.6|6429.6|6398.6|6392.6|10888
1689660000000|2023-07-18 06:00:00|6418.6|6412.6|6407.6|6401.6|6422.6|6416.6|6403.6|6397.6|8879
1689663600000|2023-07-18 07:00:00|6406.6|6400.6|6402.6|6396.6|6416.6|6410.6|6397.6|6391.6|12602
1689667200000|2023-07-18 08:00:00|6401.6|6395.6|6404.9|6386.9|6408.9|6398.6|6394.6|6385.1|11448
1689670800000|2023-07-18 09:00:00|6404.8|6386.8|6406.6|6400.6|6406.6|6400.6|6400.6|6386.7|1207
1689674400000|2023-07-18 10:00:00|6406.1|6400.1|6404.1|6398.1|6410.1|6404.1|6403.1|6397.1|980
1689678000000|2023-07-18 11:00:00|6404.6|6398.6|6392.6|6386.6|6405.1|6399.1|6390.1|6384.1|886
1689681600000|2023-07-18 12:00:00|6393.1|6387.1|6388.1|6382.1|6404.1|6398.1|6379.1|6373.1|968
1689685200000|2023-07-18 13:00:00|6389.1|6383.1|6378.1|6372.1|6389.1|6383.1|6356.1|6350.1|4100
1689688800000|2023-07-18 14:00:00|6377.6|6371.6|6389.1|6383.1|6403.1|6397.1|6376.6|6370.6|3263
1689692400000|2023-07-18 15:00:00|6389.6|6383.6|6356.6|6350.6|6390.1|6384.1|6344.1|6338.1|4459
1689696000000|2023-07-18 16:00:00|6355.6|6349.6|6327.6|6321.6|6356.6|6350.6|6327.6|6321.6|1636
1689699600000|2023-07-18 17:00:00|6326.6|6320.6|6311.6|6305.6|6331.6|6325.6|6305.6|6299.6|1978
1689703200000|2023-07-18 18:00:00|6310.6|6304.6|6344.9|6326.9|6344.9|6336.6|6304.6|6298.6|1674
1689706800000|2023-07-18 19:00:00|6344.8|6326.8|6350.5|6332.5|6359|6341|6340|6322|0
1689710400000|2023-07-18 20:00:00|6350.1|6332.1|6344.5|6326.5|6350.1|6332.1|6344.5|6326.5|0
1689714000000|2023-07-18 21:00:00|6344.8|6326.8|6345.2|6327.2|6345.6|6327.6|6344.4|6326.4|0
1689717600000|2023-07-18 22:00:00|6344.9|6326.9|6347.8|6329.8|6348.7|6330.7|6344.7|6326.7|0
1689721200000|2023-07-18 23:00:00|6347.9|6329.9|6348.8|6330.8|6349.8|6331.8|6347.9|6329.9|0
1689724800000|2023-07-19 00:00:00|6348.6|6330.6|6348.7|6330.7|6349.5|6331.5|6347.6|6329.6|0
1689728400000|2023-07-19 01:00:00|6348.9|6330.9|6302.6|6296.6|6348.9|6341.6|6286.6|6280.6|20657
1689732000000|2023-07-19 02:00:00|6303.6|6297.6|6290.5|6284.5|6312.5|6306.5|6281.6|6275.6|17982
1689735600000|2023-07-19 03:00:00|6291.5|6285.5|6316.5|6310.5|6326.5|6320.5|6289.5|6283.5|9357
1689739200000|2023-07-19 04:00:00|6322.5|6304.5|6321.3|6303.3|6333.9|6315.9|6321.1|6303.1|6
1689742800000|2023-07-19 05:00:00|6314.5|6308.5|6357.5|6351.5|6375.5|6369.5|6310.5|6304.5|14133
1689746400000|2023-07-19 06:00:00|6359.5|6353.5|6390.5|6384.5|6391.5|6385.5|6355.5|6349.5|19546
1689750000000|2023-07-19 07:00:00|6389.5|6383.5|6376.5|6370.5|6403.5|6397.5|6374.5|6368.5|15950
1689753600000|2023-07-19 08:00:00|6375.5|6369.5|6381|6363|6381.5|6375.5|6362.5|6353|9870
1689757200000|2023-07-19 09:00:00|6380.8|6362.8|6371.5|6365.5|6380.8|6371.5|6364.5|6358.5|1153
1689760800000|2023-07-19 10:00:00|6371|6365|6388|6382|6396|6390|6366|6360|1239
1689764400000|2023-07-19 11:00:00|6389|6383|6396|6390|6403.5|6397.5|6386.5|6380.5|2159
1689768000000|2023-07-19 12:00:00|6396.5|6390.5|6415|6409|6420.5|6414.5|6396.5|6390.5|1670
1689771600000|2023-07-19 13:00:00|6416|6410|6422|6416|6461|6455|6411|6405|5495
1689775200000|2023-07-19 14:00:00|6421|6415|6396|6390|6425|6419|6380|6374|3912
1689778800000|2023-07-19 15:00:00|6396.5|6390.5|6387.5|6381.5|6424|6418|6386|6380|3128
1689782400000|2023-07-19 16:00:00|6388.5|6382.5|6389.5|6383.5|6398.5|6392.5|6380.5|6374.5|1557
1689786000000|2023-07-19 17:00:00|6388.5|6382.5|6387.5|6381.5|6392.5|6386.5|6383.5|6377.5|458
1689789600000|2023-07-19 18:00:00|6388.5|6382.5|6394.4|6376.4|6394.4|6385.5|6380.5|6374.5|832
1689793200000|2023-07-19 19:00:00|6394.5|6376.5|6392|6374|6400.2|6382.2|6390.8|6372.8|0
1689796800000|2023-07-19 20:00:00|6391.6|6373.6|6391.3|6373.3|6393.2|6375.2|6387.4|6369.4|0
1689800400000|2023-07-19 21:00:00|6391.5|6373.5|6390.2|6372.2|6391.7|6373.7|6389.7|6371.7|0
1689804000000|2023-07-19 22:00:00|6388.8|6370.8|6380.6|6362.6|6389.7|6371.7|6379|6361|0
1689807600000|2023-07-19 23:00:00|6380.8|6362.8|6382.6|6364.6|6383|6365|6379.9|6361.9|0
1689811200000|2023-07-20 00:00:00|6382.8|6364.8|6391.2|6373.2|6392.1|6374.1|6382.2|6364.2|0
1689814800000|2023-07-20 01:00:00|6391.4|6373.4|6439.1|6433.1|6496.5|6490.5|6391|6373|26272
1689818400000|2023-07-20 02:00:00|6438.1|6432.1|6419.1|6413.1|6450.1|6444.1|6374.1|6368.1|23356
1689822000000|2023-07-20 03:00:00|6418.1|6412.1|6408.1|6402.1|6419.1|6413.1|6395.1|6389.1|8907
1689825600000|2023-07-20 04:00:00|6415.1|6397.1|6415.8|6397.8|6417.7|6399.7|6415.1|6397.1|4
1689829200000|2023-07-20 05:00:00|6410.1|6404.1|6415.1|6409.1|6427.1|6421.1|6394.1|6388.1|9211
1689832800000|2023-07-20 06:00:00|6416.1|6410.1|6369.1|6363.1|6418.1|6412.1|6360.1|6354.1|11948
1689836400000|2023-07-20 07:00:00|6370.1|6364.1|6360.1|6354.1|6375.1|6369.1|6355.1|6349.1|18650
1689840000000|2023-07-20 08:00:00|6361.1|6355.1|6377.7|6359.7|6378.4|6369.1|6357.1|6351.1|7215
1689843600000|2023-07-20 09:00:00|6377.6|6359.6|6371.1|6365.1|6377.7|6371.1|6362.1|6356.1|1250
1689847200000|2023-07-20 10:00:00|6370.6|6364.6|6379.6|6373.6|6384.6|6378.6|6368.6|6362.6|1158
1689850800000|2023-07-20 11:00:00|6379.1|6373.1|6374.6|6368.6|6380.6|6374.6|6372.6|6366.6|833
1689854400000|2023-07-20 12:00:00|6373.6|6367.6|6353.1|6347.1|6374.6|6368.6|6343.6|6337.6|1055
1689858000000|2023-07-20 13:00:00|6353.6|6347.6|6374.6|6368.6|6382.1|6376.1|6329.6|6323.6|4500
1689861600000|2023-07-20 14:00:00|6375.6|6369.6|6349.6|6343.6|6380.6|6374.6|6334.6|6328.6|2881
1689865200000|2023-07-20 15:00:00|6350.1|6344.1|6340.1|6334.1|6361.1|6355.1|6335.6|6329.6|2477
1689868800000|2023-07-20 16:00:00|6341.1|6335.1|6364.1|6358.1|6369.1|6363.1|6337.1|6331.1|2023
1689872400000|2023-07-20 17:00:00|6365.1|6359.1|6368.1|6362.1|6374.1|6368.1|6358.1|6352.1|1192
1689876000000|2023-07-20 18:00:00|6367.1|6361.1|6368.3|6350.3|6370.1|6364.1|6354.1|6348.1|1351
1689879600000|2023-07-20 19:00:00|6368.2|6350.2|6359.7|6341.7|6369.7|6351.7|6358.9|6340.9|0
1689883200000|2023-07-20 20:00:00|6359.5|6341.5|6366|6348|6366.7|6348.7|6359.5|6341.5|0
1689886800000|2023-07-20 21:00:00|6365.7|6347.7|6366.1|6348.1|6366.7|6348.7|6365.6|6347.6|0
1689890400000|2023-07-20 22:00:00|6365.7|6347.7|6363.9|6345.9|6366.9|6348.9|6363.2|6345.2|0
1689894000000|2023-07-20 23:00:00|6364|6346|6364.6|6346.6|6366|6348|6363.9|6345.9|0
1689897600000|2023-07-21 00:00:00|6364.4|6346.4|6364.9|6346.9|6365.1|6347.1|6361.2|6343.2|0
1689901200000|2023-07-21 01:00:00|6364.8|6346.8|6391|6385|6402.1|6396.1|6347.1|6340.4|15162
1689904800000|2023-07-21 02:00:00|6392|6386|6447|6441|6462|6456|6389|6383|20277
1689908400000|2023-07-21 03:00:00|6446|6440|6418|6412|6449|6443|6410|6404|11280
1689912000000|2023-07-21 04:00:00|6421|6403|6421|6403|6422.2|6404.2|6419.9|6401.9|3
1689915600000|2023-07-21 05:00:00|6415|6409|6386|6380|6418|6412|6366|6360|11516
1689919200000|2023-07-21 06:00:00|6385|6379|6411|6405|6413|6407|6383|6377|9678
1689922800000|2023-07-21 07:00:00|6412|6406|6418|6412|6419|6413|6403|6397|12212
1689926400000|2023-07-21 08:00:00|6416.7|6410.7|6413.7|6395.7|6419.7|6413.7|6403.7|6394.1|8258
1689930000000|2023-07-21 09:00:00|6413.8|6395.8|6412.7|6406.7|6414.7|6408.7|6400.7|6394.6|1058
1689933600000|2023-07-21 10:00:00|6413.2|6407.2|6417.2|6411.2|6421.2|6415.2|6413.2|6407.2|861
1689937200000|2023-07-21 11:00:00|6416.7|6410.7|6406.7|6400.7|6418.2|6412.2|6406.2|6400.2|1255
1689940800000|2023-07-21 12:00:00|6407.2|6401.2|6409.2|6403.2|6412.2|6406.2|6405.2|6399.2|679
1689944400000|2023-07-21 13:00:00|6408.7|6402.7|6398.2|6392.2|6420.2|6414.2|6387.2|6381.2|3073
1689948000000|2023-07-21 14:00:00|6397.7|6391.7|6385.7|6379.7|6403.2|6397.2|6382.2|6376.2|2438
1689951600000|2023-07-21 15:00:00|6385.2|6379.2|6377.7|6371.7|6396.2|6390.2|6370.2|6364.2|1953
1689955200000|2023-07-21 16:00:00|6376.7|6370.7|6383.7|6377.7|6385.7|6379.7|6374.7|6368.7|786
1689958800000|2023-07-21 17:00:00|6384.7|6378.7|6374.7|6368.7|6384.7|6378.7|6370.7|6364.7|760
1689962400000|2023-07-21 18:00:00|6373.7|6367.7|6375.9|6357.9|6381.7|6375.7|6365.7|6357.9|1403
1689966000000|2023-07-21 19:00:00|6375.8|6357.8|6375.2|6357.2|6378.1|6360.1|6360|6342|0
1689969600000|2023-07-21 20:00:00|6375|6357|6377|6359|6377.5|6359.5|6373.3|6355.3|0
1690149600000|2023-07-23 22:00:00|6379.7|6361.7|6375.8|6357.8|6380.5|6362.5|6375.5|6357.5|0
1690153200000|2023-07-23 23:00:00|6375.7|6357.7|6375.1|6357.1|6376.6|6358.6|6374.4|6356.4|0
1690156800000|2023-07-24 00:00:00|6374.9|6356.9|6377.4|6359.4|6382.2|6364.2|6374.2|6356.2|0
1690160400000|2023-07-24 01:00:00|6377.2|6359.2|6333.7|6327.7|6382.8|6364.8|6273.7|6267.7|39011
1690164000000|2023-07-24 02:00:00|6334.7|6328.7|6350.4|6344.4|6385.4|6379.4|6323.7|6317.7|24382
1690167600000|2023-07-24 03:00:00|6349.4|6343.4|6324.4|6318.4|6355.4|6349.4|6312.4|6306.4|12933
1690171200000|2023-07-24 04:00:00|6332.4|6314.4|6334.8|6316.8|6334.8|6316.8|6331.5|6313.5|0
1690174800000|2023-07-24 05:00:00|6327.4|6321.4|6294.4|6288.4|6335.4|6329.4|6290.4|6284.4|12306
1690178400000|2023-07-24 06:00:00|6293.4|6287.4|6258.4|6252.4|6294.4|6288.4|6235.4|6229.4|29990
1690182000000|2023-07-24 07:00:00|6259.4|6253.4|6271.4|6265.4|6273.4|6267.4|6251.4|6245.4|38075
1690185600000|2023-07-24 08:00:00|6270.4|6264.4|6276.1|6258.1|6278.1|6271.4|6265.4|6257|32088
1690189200000|2023-07-24 09:00:00|6276.2|6258.2|6298.4|6292.4|6306.4|6300.4|6274.4|6258.2|5385
1690192800000|2023-07-24 10:00:00|6297.9|6291.9|6295.9|6289.9|6298.4|6292.4|6287.9|6281.9|2016
1690196400000|2023-07-24 11:00:00|6295.4|6289.4|6303.4|6297.4|6309.9|6303.9|6291.9|6285.9|876
1690200000000|2023-07-24 12:00:00|6303.9|6297.9|6306.4|6300.4|6307.4|6301.4|6297.9|6291.9|963
1690203600000|2023-07-24 13:00:00|6306.9|6300.9|6306.9|6300.9|6315.4|6309.4|6288.9|6282.9|4251
1690207200000|2023-07-24 14:00:00|6307.9|6301.9|6461.9|6455.9|6479.9|6473.9|6307.9|6301.9|13917
1690210800000|2023-07-24 15:00:00|6462.4|6456.4|6499.4|6493.4|6518.9|6512.9|6461.9|6455.9|10726
1690214400000|2023-07-24 16:00:00|6498.4|6492.4|6496.4|6490.4|6531.4|6525.4|6477.4|6471.4|4417
1690218000000|2023-07-24 17:00:00|6495.4|6489.4|6490.4|6484.4|6495.4|6489.4|6483.4|6477.4|2341
1690221600000|2023-07-24 18:00:00|6491.4|6485.4|6488.5|6470.5|6491.4|6485.4|6477.4|6470.5|2432
1690225200000|2023-07-24 19:00:00|6488.6|6470.6|6487.4|6469.4|6493.6|6475.6|6477.9|6459.9|0
1690228800000|2023-07-24 20:00:00|6487.5|6469.5|6488.5|6470.5|6489.9|6471.9|6486.1|6468.1|0
1690232400000|2023-07-24 21:00:00|6488.6|6470.6|6488.9|6470.9|6489.1|6471.1|6488.5|6470.5|0
1690236000000|2023-07-24 22:00:00|6488.3|6470.3|6487.6|6469.6|6488.8|6470.8|6487.1|6469.1|0
1690239600000|2023-07-24 23:00:00|6487.4|6469.4|6488.5|6470.5|6488.9|6470.9|6486.9|6468.9|0
1690243200000|2023-07-25 00:00:00|6488.2|6470.2|6489.5|6471.5|6489.7|6471.7|6483.4|6465.4|0
1690246800000|2023-07-25 01:00:00|6489.6|6471.6|6516.4|6510.4|6556.4|6550.4|6466.4|6460.4|64378
1690250400000|2023-07-25 02:00:00|6517.4|6511.4|6549.4|6543.4|6561.4|6555.4|6506.4|6500.4|56973
1690254000000|2023-07-25 03:00:00|6550.4|6544.4|6537.4|6531.4|6554.4|6548.4|6528.4|6522.4|26275
1690257600000|2023-07-25 04:00:00|6545.4|6527.4|6545.6|6527.6|6546.3|6528.3|6545.1|6527.1|22
1690261200000|2023-07-25 05:00:00|6537.4|6531.4|6583.4|6577.4|6586.4|6580.4|6528.4|6522.4|27065
1690264800000|2023-07-25 06:00:00|6584.4|6578.4|6597.4|6591.4|6606.4|6600.4|6580.4|6574.4|32679
1690268400000|2023-07-25 07:00:00|6596.4|6590.4|6610.4|6604.4|6628.4|6622.4|6594.4|6588.4|43005
1690272000000|2023-07-25 08:00:00|6608.5|6602.5|6640.8|6622.8|6642.5|6625.5|6605.5|6599.5|88257
1690275600000|2023-07-25 09:00:00|6640.6|6622.6|6636.5|6630.5|6644.5|6633.5|6622.5|6616.5|2796
1690279200000|2023-07-25 10:00:00|6636|6630|6629|6623|6643.5|6637.5|6628|6622|2673
1690282800000|2023-07-25 11:00:00|6630|6624|6632.5|6626.5|6640|6634|6628|6622|1869
1690286400000|2023-07-25 12:00:00|6632|6626|6640.5|6634.5|6644.5|6638.5|6624|6618|3024
1690290000000|2023-07-25 13:00:00|6640|6634|6613.5|6607.5|6671|6665|6588|6582|9151
1690293600000|2023-07-25 14:00:00|6614|6608|6604|6598|6621.5|6615.5|6595|6589|4863
1690297200000|2023-07-25 15:00:00|6602|6596|6585.5|6579.5|6610|6604|6562|6556|4908
1690300800000|2023-07-25 16:00:00|6584.5|6578.5|6564.5|6558.5|6592.5|6586.5|6556.5|6550.5|2154
1690304400000|2023-07-25 17:00:00|6563.5|6557.5|6571.5|6565.5|6572.5|6566.5|6561.5|6555.5|1314
1690308000000|2023-07-25 18:00:00|6570.5|6564.5|6582.4|6564.4|6585.5|6579.5|6569.5|6563.5|948
1690311600000|2023-07-25 19:00:00|6582.5|6564.5|6569.6|6551.6|6589.7|6571.7|6569.4|6551.4|0
1690315200000|2023-07-25 20:00:00|6569.5|6551.5|6576.1|6558.1|6577.5|6559.5|6562.1|6544.1|0
1690318800000|2023-07-25 21:00:00|6576|6558|6576|6558|6578.4|6560.4|6574.7|6556.7|0
1690322400000|2023-07-25 22:00:00|6576.5|6558.5|6568.2|6550.2|6579.5|6561.5|6565.6|6547.6|0
1690326000000|2023-07-25 23:00:00|6567.8|6549.8|6569.9|6551.9|6569.9|6551.9|6566.9|6548.9|0
1690329600000|2023-07-26 00:00:00|6570.1|6552.1|6560.5|6542.5|6570.7|6552.7|6560.3|6542.3|0
1690333200000|2023-07-26 01:00:00|6560.7|6542.7|6558.2|6552.2|6584.2|6578.2|6544.2|6537.3|41657
1690336800000|2023-07-26 02:00:00|6557.2|6551.2|6524.2|6518.2|6572.2|6566.2|6515.2|6509.2|26306
1690340400000|2023-07-26 03:00:00|6523.2|6517.2|6534.2|6528.2|6536.2|6530.2|6514.2|6508.2|19678
1690344000000|2023-07-26 04:00:00|6540|6522|6539.3|6521.3|6542|6524|6539.1|6521.1|49
1690347600000|2023-07-26 05:00:00|6534.2|6528.2|6536.2|6530.2|6541.2|6535.2|6521.2|6515.2|33018
1690351200000|2023-07-26 06:00:00|6535.2|6529.2|6561.2|6555.2|6568.2|6562.2|6533.2|6527.2|26467
1690354800000|2023-07-26 07:00:00|6562.2|6556.2|6561.2|6555.2|6574.2|6568.2|6553.2|6547.2|44320
1690358400000|2023-07-26 08:00:00|6562.2|6556.2|6559.1|6541.1|6568.2|6562.2|6549.2|6540.4|69291
1690362000000|2023-07-26 09:00:00|6558.9|6540.9|6548.2|6542.2|6561.5|6546.2|6541.2|6535.2|2083
1690365600000|2023-07-26 10:00:00|6549.7|6543.7|6535.7|6529.7|6550.7|6544.7|6532.7|6526.7|1804
1690369200000|2023-07-26 11:00:00|6536.2|6530.2|6535.2|6529.2|6538.7|6532.7|6531.7|6525.7|719
1690372800000|2023-07-26 12:00:00|6534.7|6528.7|6530.7|6524.7|6535.2|6529.2|6525.7|6519.7|859
1690376400000|2023-07-26 13:00:00|6531.2|6525.2|6641.2|6635.2|6641.2|6635.2|6523.7|6517.7|13153
1690380000000|2023-07-26 14:00:00|6640.2|6634.2|6611.7|6605.7|6645.2|6639.2|6601.7|6595.7|4567
1690383600000|2023-07-26 15:00:00|6611.2|6605.2|6626.2|6620.2|6630.2|6624.2|6604.7|6598.7|2570
1690387200000|2023-07-26 16:00:00|6625.2|6619.2|6641.2|6635.2|6643.2|6637.2|6620.2|6614.2|1443
1690390800000|2023-07-26 17:00:00|6640.2|6634.2|6614.2|6608.2|6644.2|6638.2|6613.2|6607.2|965
1690394400000|2023-07-26 18:00:00|6615.2|6609.2|6641.6|6623.6|6649.2|6643.2|6609.2|6603.2|2387
1690398000000|2023-07-26 19:00:00|6641.8|6623.8|6627.1|6609.1|6643.8|6625.8|6603.7|6585.7|0
1690401600000|2023-07-26 20:00:00|6627|6609|6623.7|6605.7|6637.1|6619.1|6623.6|6605.6|0
1690405200000|2023-07-26 21:00:00|6623.6|6605.6|6624.8|6606.8|6624.9|6606.9|6622.9|6604.9|0
1690408800000|2023-07-26 22:00:00|6625.9|6607.9|6626.5|6608.5|6627.4|6609.4|6622.9|6604.9|0
1690412400000|2023-07-26 23:00:00|6626.7|6608.7|6631|6613|6631|6613|6626.5|6608.5|0
1690416000000|2023-07-27 00:00:00|6630.8|6612.8|6641.5|6623.5|6641.5|6623.5|6628.4|6610.4|0
1690419600000|2023-07-27 01:00:00|6641.7|6623.7|6645.2|6639.2|6669.2|6663.2|6617.2|6611.2|31213
1690423200000|2023-07-27 02:00:00|6646.2|6640.2|6677.2|6671.2|6708.2|6702.2|6643.2|6637.2|19662
1690426800000|2023-07-27 03:00:00|6678.2|6672.2|6685.2|6679.2|6693.2|6687.2|6673.2|6667.2|20730
1690430400000|2023-07-27 04:00:00|6694.4|6676.4|6695|6677|6698|6680|6694|6676|42
1690434000000|2023-07-27 05:00:00|6687.2|6681.2|6656|6650|6705|6699|6645|6639|15987
1690437600000|2023-07-27 06:00:00|6655|6649|6666|6660|6671|6665|6633|6627|28605
1690441200000|2023-07-27 07:00:00|6667|6661|6681|6675|6694|6688|6666|6660|22588
1690444800000|2023-07-27 08:00:00|6682|6676|6685|6667|6686|6680|6673|6663.7|19735
1690448400000|2023-07-27 09:00:00|6684.9|6666.9|6664|6658|6688|6682|6662|6656|3317
1690452000000|2023-07-27 10:00:00|6663.5|6657.5|6661.5|6655.5|6667.5|6661.5|6659|6653|637
1690455600000|2023-07-27 11:00:00|6661|6655|6673.5|6667.5|6674.5|6668.5|6657.5|6651.5|824
1690459200000|2023-07-27 12:00:00|6674|6668|6663|6657|6674.5|6668.5|6660|6654|1411
1690462800000|2023-07-27 13:00:00|6662.5|6656.5|6601.5|6595.5|6665.5|6659.5|6594|6588|6529
1690466400000|2023-07-27 14:00:00|6602.5|6596.5|6612.5|6606.5|6614|6608|6574.5|6568.5|3741
1690470000000|2023-07-27 15:00:00|6613|6607|6629|6623|6644|6638|6613|6607|3090
1690473600000|2023-07-27 16:00:00|6627|6621|6632|6626|6638|6632|6616|6610|1482
1690477200000|2023-07-27 17:00:00|6633|6627|6602|6596|6639|6633|6600|6594|2323
1690480800000|2023-07-27 18:00:00|6601|6595|6564.4|6546.4|6601|6595|6549|6543|2610
1690484400000|2023-07-27 19:00:00|6564.3|6546.3|6574.9|6556.9|6581|6563|6562.3|6544.3|0
1690488000000|2023-07-27 20:00:00|6574.8|6556.8|6578.4|6560.4|6580.1|6562.1|6574.1|6556.1|0
1690491600000|2023-07-27 21:00:00|6578.5|6560.5|6578.2|6560.2|6578.9|6560.9|6577.9|6559.9|0
1690495200000|2023-07-27 22:00:00|6579|6561|6579.1|6561.1|6579.4|6561.4|6576.3|6558.3|0
1690498800000|2023-07-27 23:00:00|6579|6561|6577.2|6559.2|6579.9|6561.9|6575.7|6557.7|0
1690502400000|2023-07-28 00:00:00|6577.4|6559.4|6582.2|6564.2|6583.3|6565.3|6576.4|6558.4|0
1690506000000|2023-07-28 01:00:00|6582.4|6564.4|6627.7|6621.7|6639.7|6633.7|6563.7|6557.7|24179
1690509600000|2023-07-28 02:00:00|6628.7|6622.7|6718.7|6712.7|6719.7|6713.7|6609.7|6603.7|20865
1690513200000|2023-07-28 03:00:00|6719.7|6713.7|6766.7|6760.7|6783.7|6777.7|6710.7|6704.7|25894
1690516800000|2023-07-28 04:00:00|6769.7|6751.7|6776.4|6758.4|6778|6760|6754|6736|36
1690520400000|2023-07-28 05:00:00|6768.7|6762.7|6805.7|6799.7|6812.7|6806.7|6766.7|6760.7|18454
1690524000000|2023-07-28 06:00:00|6806.7|6800.7|6806.7|6800.7|6828.7|6822.7|6796.7|6790.7|18797
1690527600000|2023-07-28 07:00:00|6807.7|6801.7|6815.7|6809.7|6823.7|6817.7|6802.7|6796.7|21014
1690531200000|2023-07-28 08:00:00|6814.7|6808.7|6818|6800|6819.7|6813.7|6799.7|6790.3|13775
1690534800000|2023-07-28 09:00:00|6818.3|6800.3|6836.7|6830.7|6839.7|6833.7|6807.7|6798.2|1743
1690538400000|2023-07-28 10:00:00|6836.2|6830.2|6843.2|6837.2|6846.2|6840.2|6830.7|6824.7|2130
1690542000000|2023-07-28 11:00:00|6842.2|6836.2|6842.2|6836.2|6846.2|6840.2|6833.2|6827.2|914
1690545600000|2023-07-28 12:00:00|6842.7|6836.7|6843.2|6837.2|6852.2|6846.2|6837.2|6831.2|2571
1690549200000|2023-07-28 13:00:00|6843.7|6837.7|6867.2|6861.2|6891.2|6885.2|6829.2|6823.2|6732
1690552800000|2023-07-28 14:00:00|6867.7|6861.7|6870.2|6864.2|6904.2|6898.2|6858.2|6852.2|5729
1690556400000|2023-07-28 15:00:00|6869.7|6863.7|6902.7|6896.7|6916.2|6910.2|6860.7|6854.7|4807
1690560000000|2023-07-28 16:00:00|6903.7|6897.7|6882.7|6876.7|6907.7|6901.7|6879.7|6873.7|1488
1690563600000|2023-07-28 17:00:00|6880.7|6874.7|6905.7|6899.7|6907.7|6901.7|6877.7|6871.7|1622
1690567200000|2023-07-28 18:00:00|6906.7|6900.7|6910.9|6892.9|6914.7|6908.7|6894.7|6888.7|1894
1690570800000|2023-07-28 19:00:00|6911|6893|6916.2|6898.2|6926.3|6908.3|6909.6|6891.6|0
1690574400000|2023-07-28 20:00:00|6916.3|6898.3|6914.6|6896.6|6917.3|6899.3|6914|6896|0
1690754400000|2023-07-30 22:00:00|6920.6|6902.6|6924.1|6906.1|6926.1|6908.1|6919.3|6901.3|0
1690758000000|2023-07-30 23:00:00|6924.3|6906.3|6929.9|6911.9|6935.3|6917.3|6922.6|6904.6|0
1690761600000|2023-07-31 00:00:00|6929.8|6911.8|6925.5|6907.5|6930.4|6912.4|6924.8|6906.8|0
1690765200000|2023-07-31 01:00:00|6925.3|6907.3|6976.4|6970.4|7023.7|7017.7|6906.7|6900.7|35412
1690768800000|2023-07-31 02:00:00|6975.4|6969.4|6969.6|6963.6|7027.4|7021.4|6952.4|6946.4|25234
1690772400000|2023-07-31 03:00:00|6970.6|6964.6|6966.6|6960.6|6979.6|6973.6|6942.6|6936.6|19703
1690776000000|2023-07-31 04:00:00|6971.4|6953.4|6971|6953|6972.1|6954.1|6968.4|6950.4|19
1690779600000|2023-07-31 05:00:00|6968.6|6962.6|6931.6|6925.6|6968.6|6962.6|6905.6|6899.6|18329
1690783200000|2023-07-31 06:00:00|6932.6|6926.6|6942.6|6936.6|6965.6|6959.6|6922.6|6916.6|16708
1690786800000|2023-07-31 07:00:00|6943.6|6937.6|6886.6|6880.6|6948.6|6942.6|6884.6|6878.6|30301
1690790400000|2023-07-31 08:00:00|6887.6|6881.6|6924.6|6906.6|6925.6|6919.6|6882.6|6876.6|15285
1690794000000|2023-07-31 09:00:00|6924.4|6906.4|6922.6|6916.6|6930.6|6924.6|6914.6|6905.8|1435
1690797600000|2023-07-31 10:00:00|6924.6|6918.6|6930.6|6924.6|6931.1|6925.1|6920.1|6914.1|567
1690801200000|2023-07-31 11:00:00|6930.1|6924.1|6941.1|6935.1|6942.1|6936.1|6928.6|6922.6|966
1690804800000|2023-07-31 12:00:00|6940.1|6934.1|6941.6|6935.6|6953.1|6947.1|6938.1|6932.1|1634
1690808400000|2023-07-31 13:00:00|6941.1|6935.1|6926.6|6920.6|6967.1|6961.1|6888.6|6882.6|7241
1690812000000|2023-07-31 14:00:00|6927.1|6921.1|6959.1|6953.1|6962.1|6956.1|6917.1|6911.1|2991
1690815600000|2023-07-31 15:00:00|6958.1|6952.1|6953.6|6947.6|6965.6|6959.6|6945.1|6939.1|3190
1690819200000|2023-07-31 16:00:00|6954.6|6948.6|6952.6|6946.6|6959.6|6953.6|6947.6|6941.6|1709
1690822800000|2023-07-31 17:00:00|6953.6|6947.6|6969.6|6963.6|6969.6|6963.6|6946.6|6940.6|1353
1690826400000|2023-07-31 18:00:00|6970.6|6964.6|6995.6|6977.6|6995.6|6986.6|6966.6|6960.6|3123
1690830000000|2023-07-31 19:00:00|6995.7|6977.7|6990.3|6972.3|7000.6|6982.6|6981|6963|0
1690833600000|2023-07-31 20:00:00|6990.1|6972.1|6990.7|6972.7|6992.4|6974.4|6988.6|6970.6|0
1690837200000|2023-07-31 21:00:00|6990.6|6972.6|6990.5|6972.5|6990.6|6972.6|6989.7|6971.7|0
1690840800000|2023-07-31 22:00:00|6990.4|6972.4|6988.3|6970.3|6991.9|6973.9|6988|6970|0
1690844400000|2023-07-31 23:00:00|6988.4|6970.4|6988.6|6970.6|6988.9|6970.9|6987.3|6969.3|0
1690848000000|2023-08-01 00:00:00|6988.3|6970.3|6994.6|6976.6|6994.6|6976.6|6987.6|6969.6|0
1690851600000|2023-08-01 01:00:00|6994.5|6976.5|6999.5|6993.5|7009.5|7003.5|6941.6|6935.6|20399
1690855200000|2023-08-01 02:00:00|7002.5|6996.5|6916.4|6910.4|7016.5|7010.5|6901.4|6895.4|20344
1690858800000|2023-08-01 03:00:00|6915.4|6909.4|6908.7|6902.7|6931.4|6925.4|6899.4|6893.4|13509
1690862400000|2023-08-01 04:00:00|6914.5|6896.5|6915.7|6897.7|6916.4|6898.4|6914.1|6896.1|30
1690866000000|2023-08-01 05:00:00|6908.7|6902.7|6854.9|6848.9|6911.7|6905.7|6848.9|6842.9|22316
1690869600000|2023-08-01 06:00:00|6853.9|6847.9|6837.9|6831.9|6866.9|6860.9|6825.9|6819.9|12885
1690873200000|2023-08-01 07:00:00|6838.9|6832.9|6855.9|6849.9|6869.9|6863.9|6822.9|6816.9|19078
1690876800000|2023-08-01 08:00:00|6854.9|6848.9|6861.9|6843.9|6863|6856.9|6846.9|6831.6|6767
1690880400000|2023-08-01 09:00:00|6861.7|6843.7|6839.9|6833.9|6864.3|6846.3|6832.9|6826.9|1630
1690884000000|2023-08-01 10:00:00|6839.4|6833.4|6864.4|6858.4|6879.9|6873.9|6830.4|6824.4|2426
1690887600000|2023-08-01 11:00:00|6863.9|6857.9|6856.9|6850.9|6867.4|6861.4|6847.9|6841.9|816
1690891200000|2023-08-01 12:00:00|6856.4|6850.4|6835.9|6829.9|6864.4|6858.4|6830.4|6824.4|1669
1690894800000|2023-08-01 13:00:00|6836.4|6830.4|6822.4|6816.4|6837.9|6831.9|6795.9|6789.9|5921
1690898400000|2023-08-01 14:00:00|6825.4|6819.4|6817.9|6811.9|6852.4|6846.4|6814.4|6808.4|4489
1690902000000|2023-08-01 15:00:00|6818.4|6812.4|6807.9|6801.9|6819.9|6813.9|6782.4|6776.4|4392
1690905600000|2023-08-01 16:00:00|6809.9|6803.9|6808.9|6802.9|6812.9|6806.9|6797.9|6791.9|1120
1690909200000|2023-08-01 17:00:00|6809.9|6803.9|6802.9|6796.9|6810.9|6804.9|6794.9|6788.9|1036
1690912800000|2023-08-01 18:00:00|6803.9|6797.9|6809.1|6791.1|6809.1|6802.9|6797.9|6791.1|1492
1690916400000|2023-08-01 19:00:00|6809.2|6791.2|6811.8|6793.8|6814.6|6796.6|6805.3|6787.3|0
1690920000000|2023-08-01 20:00:00|6811.9|6793.9|6808.4|6790.4|6812.1|6794.1|6808.1|6790.1|0
1690923600000|2023-08-01 21:00:00|6808.6|6790.6|6797.1|6779.1|6808.8|6790.8|6794.8|6776.8|0
1690927200000|2023-08-01 22:00:00|6789.6|6771.6|6773.5|6755.5|6794.1|6776.1|6773.5|6755.5|0
1690930800000|2023-08-01 23:00:00|6773.6|6755.6|6772.8|6754.8|6774.5|6756.5|6770.1|6752.1|0
1690934400000|2023-08-02 00:00:00|6772.6|6754.6|6777.7|6759.7|6778.9|6760.9|6766.9|6748.9|0
1690938000000|2023-08-02 01:00:00|6778|6760|6851.9|6845.9|6868.9|6862.9|6777.5|6759.5|15939
1690941600000|2023-08-02 02:00:00|6853.9|6847.9|6715.9|6709.9|6859.9|6853.9|6715.9|6709.9|26667
1690945200000|2023-08-02 03:00:00|6716.9|6710.9|6709.5|6703.5|6733.9|6727.9|6685.9|6679.9|22823
1690948800000|2023-08-02 04:00:00|6715.5|6697.5|6712.7|6694.7|6716|6698|6712|6694|68
1690952400000|2023-08-02 05:00:00|6705.5|6699.5|6690.9|6684.9|6711.5|6705.5|6676.5|6670.5|12871
1690956000000|2023-08-02 06:00:00|6691.9|6685.9|6659.9|6653.9|6694.9|6688.9|6650.9|6644.9|12379
1690959600000|2023-08-02 07:00:00|6660.9|6654.9|6669.9|6663.9|6694.9|6688.9|6649.9|6643.9|15809
1690963200000|2023-08-02 08:00:00|6670.9|6664.9|6667.7|6649.7|6672.9|6666.9|6641.9|6635.9|16247
1690966800000|2023-08-02 09:00:00|6667.8|6649.8|6680.9|6674.9|6683.9|6677.9|6661.9|6645.6|1662
1690970400000|2023-08-02 10:00:00|6680.4|6674.4|6698.4|6692.4|6702.4|6696.4|6678.4|6672.4|854
1690974000000|2023-08-02 11:00:00|6697.9|6691.9|6688.9|6682.9|6705.4|6699.4|6688.4|6682.4|479
1690977600000|2023-08-02 12:00:00|6689.4|6683.4|6680.4|6674.4|6697.4|6691.4|6679.9|6673.9|1602
1690981200000|2023-08-02 13:00:00|6680.9|6674.9|6668.4|6662.4|6684.4|6678.4|6638.4|6632.4|3976
1690984800000|2023-08-02 14:00:00|6669.4|6663.4|6603.4|6597.4|6673.4|6667.4|6597.4|6591.4|5046
1690988400000|2023-08-02 15:00:00|6602.9|6596.9|6607.9|6601.9|6623.4|6617.4|6598.4|6592.4|3188
1690992000000|2023-08-02 16:00:00|6608.9|6602.9|6618.9|6612.9|6625.9|6619.9|6595.9|6589.9|1911
1690995600000|2023-08-02 17:00:00|6619.9|6613.9|6614.9|6608.9|6631.9|6625.9|6613.9|6607.9|1077
1690999200000|2023-08-02 18:00:00|6615.9|6609.9|6629.3|6611.3|6629.9|6623.9|6609.9|6603.9|2243
1691002800000|2023-08-02 19:00:00|6629.2|6611.2|6630.2|6612.2|6634.3|6616.3|6614.2|6596.2|0
1691006400000|2023-08-02 20:00:00|6629.8|6611.8|6628.5|6610.5|6632.9|6614.9|6626.2|6608.2|0
1691010000000|2023-08-02 21:00:00|6628.2|6610.2|6630.8|6612.8|6631.3|6613.3|6628|6610|0
1691013600000|2023-08-02 22:00:00|6631.1|6613.1|6645.6|6627.6|6645.6|6627.6|6630.6|6612.6|0
1691017200000|2023-08-02 23:00:00|6645.8|6627.8|6648.2|6630.2|6648.2|6630.2|6645.6|6627.6|0
1691020800000|2023-08-03 00:00:00|6647.6|6629.6|6646.7|6628.7|6649.3|6631.3|6642.4|6624.4|0
1691024400000|2023-08-03 01:00:00|6646.5|6628.5|6669.9|6663.9|6715|6709|6634|6627|25667
1691028000000|2023-08-03 02:00:00|6670.9|6664.9|6645.9|6639.9|6696.9|6690.9|6641.9|6635.9|11352
1691031600000|2023-08-03 03:00:00|6644.9|6638.9|6666.9|6660.9|6667.9|6661.9|6617.9|6611.9|8212
1691035200000|2023-08-03 04:00:00|6672.1|6654.1|6666.3|6648.3|6672.3|6654.3|6665.3|6647.3|7
1691038800000|2023-08-03 05:00:00|6661.9|6655.9|6723.9|6717.9|6729.9|6723.9|6652.9|6646.9|14457
1691042400000|2023-08-03 06:00:00|6724.9|6718.9|6694.9|6688.9|6726.9|6720.9|6688.9|6682.9|9432
1691046000000|2023-08-03 07:00:00|6695.9|6689.9|6642.9|6636.9|6696.9|6690.9|6640.9|6634.9|14604
1691049600000|2023-08-03 08:00:00|6641.9|6635.9|6661.8|6643.8|6663.7|6648.9|6631.9|6625.9|11044
1691053200000|2023-08-03 09:00:00|6661.7|6643.7|6674.9|6668.9|6678.9|6672.9|6649.9|6641.6|2532
1691056800000|2023-08-03 10:00:00|6676.4|6670.4|6681.4|6675.4|6686.4|6680.4|6676.4|6670.4|1124
1691060400000|2023-08-03 11:00:00|6681.9|6675.9|6705.4|6699.4|6709.4|6703.4|6681.9|6675.9|1172
1691064000000|2023-08-03 12:00:00|6704.9|6698.9|6713.4|6707.4|6720.9|6714.9|6700.4|6694.4|1161
1691067600000|2023-08-03 13:00:00|6714.4|6708.4|6740.9|6734.9|6748.4|6742.4|6708.4|6702.4|5400
1691071200000|2023-08-03 14:00:00|6740.4|6734.4|6753.9|6747.9|6754.4|6748.4|6720.4|6714.4|3280
1691074800000|2023-08-03 15:00:00|6754.4|6748.4|6772.9|6766.9|6786.4|6780.4|6752.4|6746.4|5180
1691078400000|2023-08-03 16:00:00|6771.9|6765.9|6779.9|6773.9|6784.9|6778.9|6762.9|6756.9|1126
1691082000000|2023-08-03 17:00:00|6780.9|6774.9|6758.9|6752.9|6781.9|6775.9|6753.9|6747.9|769
1691085600000|2023-08-03 18:00:00|6759.9|6753.9|6759.7|6741.7|6764.9|6758.9|6747.9|6740.8|1262
1691089200000|2023-08-03 19:00:00|6761.4|6743.4|6763.4|6745.4|6770.2|6752.2|6752.3|6734.3|0
1691092800000|2023-08-03 20:00:00|6763.6|6745.6|6771|6753|6787.4|6769.4|6760.8|6742.8|0
1691096400000|2023-08-03 21:00:00|6770.9|6752.9|6768.9|6750.9|6771.9|6753.9|6767.6|6749.6|0
1691100000000|2023-08-03 22:00:00|6768.4|6750.4|6778.8|6760.8|6779.9|6761.9|6767.2|6749.2|0
1691103600000|2023-08-03 23:00:00|6778.9|6760.9|6779.6|6761.6|6782|6764|6776.5|6758.5|0
1691107200000|2023-08-04 00:00:00|6779.8|6761.8|6785.5|6767.5|6790.5|6772.5|6776.5|6758.5|0
1691110800000|2023-08-04 01:00:00|6785.7|6767.7|6800.9|6794.9|6840.9|6834.9|6741.9|6735.9|29838
1691114400000|2023-08-04 02:00:00|6799.9|6793.9|6718.7|6712.7|6814.7|6808.7|6696.7|6690.7|27155
1691118000000|2023-08-04 03:00:00|6717.7|6711.7|6746.7|6740.7|6751.7|6745.7|6712.7|6706.7|8497
1691121600000|2023-08-04 04:00:00|6750.9|6732.9|6752.2|6734.2|6752.9|6734.9|6750.9|6732.9|10
1691125200000|2023-08-04 05:00:00|6750.7|6744.7|6752.7|6746.7|6781.7|6775.7|6715.7|6709.7|10276
1691128800000|2023-08-04 06:00:00|6751.7|6745.7|6717.7|6711.7|6752.7|6746.7|6705.7|6699.7|9412
1691132400000|2023-08-04 07:00:00|6716.7|6710.7|6732.7|6726.7|6738.7|6732.7|6695.7|6689.7|11417
1691136000000|2023-08-04 08:00:00|6731.7|6725.7|6699|6681|6731.7|6725.7|6698.5|6680.5|9501
1691139600000|2023-08-04 09:00:00|6699.2|6681.2|6714.7|6708.7|6721.7|6715.7|6698.1|6680.1|2865
1691143200000|2023-08-04 10:00:00|6715.2|6709.2|6702.7|6696.7|6717.7|6711.7|6702.2|6696.2|756
1691146800000|2023-08-04 11:00:00|6703.2|6697.2|6692.2|6686.2|6705.2|6699.2|6685.7|6679.7|1622
1691150400000|2023-08-04 12:00:00|6693.2|6687.2|6727.2|6721.2|6730.2|6724.2|6685.7|6679.7|1600
1691154000000|2023-08-04 13:00:00|6726.7|6720.7|6691.7|6685.7|6759.7|6753.7|6688.7|6682.7|5746
1691157600000|2023-08-04 14:00:00|6691.2|6685.2|6714.2|6708.2|6735.7|6729.7|6676.2|6670.2|3479
1691161200000|2023-08-04 15:00:00|6715.2|6709.2|6758.7|6752.7|6774.2|6768.2|6707.2|6701.2|3705
1691164800000|2023-08-04 16:00:00|6756.7|6750.7|6745.7|6739.7|6757.7|6751.7|6733.7|6727.7|1570
1691168400000|2023-08-04 17:00:00|6746.7|6740.7|6723.7|6717.7|6749.7|6743.7|6721.7|6715.7|1107
1691172000000|2023-08-04 18:00:00|6722.7|6716.7|6690.7|6672.7|6722.7|6716.7|6685.7|6672.7|2598
1691175600000|2023-08-04 19:00:00|6690.6|6672.6|6688.1|6670.1|6695.1|6677.1|6678|6660|0
1691179200000|2023-08-04 20:00:00|6688.2|6670.2|6691.9|6673.9|6698|6680|6687.2|6669.2|0
1691182800000|2023-08-04 21:00:00|6691.8|6673.8|6691.8|6673.8|6691.8|6673.8|6691.8|6673.8|0
1691359200000|2023-08-06 22:00:00|6700.5|6682.5|6701.7|6683.7|6702|6684|6698.8|6680.8|0
1691362800000|2023-08-06 23:00:00|6701.5|6683.5|6701.9|6683.9|6702.5|6684.5|6698.6|6680.6|0
1691366400000|2023-08-07 00:00:00|6702.1|6684.1|6712.7|6694.7|6722.3|6704.3|6701.4|6683.4|0
1691370000000|2023-08-07 01:00:00|6712.4|6694.4|6735.7|6729.7|6748.7|6742.7|6646.7|6640.7|16852
1691373600000|2023-08-07 02:00:00|6736.7|6730.7|6729.7|6723.7|6740.7|6734.7|6694.7|6688.7|7697
1691377200000|2023-08-07 03:00:00|6730.7|6724.7|6723.7|6717.7|6732.7|6726.7|6698.7|6692.7|5826
1691380800000|2023-08-07 04:00:00|6731.7|6713.7|6729.8|6711.8|6731.7|6713.7|6728.6|6710.6|4
1691384400000|2023-08-07 05:00:00|6720.7|6714.7|6724.7|6718.7|6733.7|6727.7|6695.7|6689.7|6597
1691388000000|2023-08-07 06:00:00|6725.7|6719.7|6720.7|6714.7|6735.7|6729.7|6702.7|6696.7|7733
1691391600000|2023-08-07 07:00:00|6721.7|6715.7|6734.7|6728.7|6737.7|6731.7|6719.7|6713.7|9037
1691395200000|2023-08-07 08:00:00|6733.7|6727.7|6722.6|6704.6|6739.7|6733.7|6718.9|6700.9|4517
1691398800000|2023-08-07 09:00:00|6722.5|6704.5|6720.7|6714.7|6726.7|6720.7|6713.7|6701.5|601
1691402400000|2023-08-07 10:00:00|6720.2|6714.2|6713.2|6707.2|6723.2|6717.2|6703.7|6697.7|681
1691406000000|2023-08-07 11:00:00|6712.2|6706.2|6715.2|6709.2|6718.2|6712.2|6710.2|6704.2|858
1691409600000|2023-08-07 12:00:00|6714.2|6708.2|6732.2|6726.2|6732.2|6726.2|6704.2|6698.2|1446
1691413200000|2023-08-07 13:00:00|6731.7|6725.7|6631.2|6625.2|6734.7|6728.7|6630.7|6624.7|6242
1691416800000|2023-08-07 14:00:00|6631.7|6625.7|6642.7|6636.7|6660.2|6654.2|6619.2|6613.2|3794
1691420400000|2023-08-07 15:00:00|6641.7|6635.7|6648.7|6642.7|6658.2|6652.2|6632.2|6626.2|3412
1691424000000|2023-08-07 16:00:00|6647.7|6641.7|6656.7|6650.7|6656.7|6650.7|6640.7|6634.7|1032
1691427600000|2023-08-07 17:00:00|6655.7|6649.7|6659.7|6653.7|6659.7|6653.7|6645.7|6639.7|885
1691431200000|2023-08-07 18:00:00|6660.7|6654.7|6669.9|6651.9|6669.9|6658.7|6652.7|6646.7|644
1691434800000|2023-08-07 19:00:00|6670|6652|6681|6663|6682.7|6664.7|6664.1|6646.1|0
1691438400000|2023-08-07 20:00:00|6680.8|6662.8|6682.6|6664.6|6684|6666|6679.6|6661.6|0
1691442000000|2023-08-07 21:00:00|6682.5|6664.5|6684.8|6666.8|6685|6667|6682.1|6664.1|0
1691445600000|2023-08-07 22:00:00|6683.6|6665.6|6682.1|6664.1|6684.9|6666.9|6681.7|6663.7|0
1691449200000|2023-08-07 23:00:00|6682.4|6664.4|6683.4|6665.4|6683.9|6665.9|6681.4|6663.4|0
1691452800000|2023-08-08 00:00:00|6683.6|6665.6|6682.6|6664.6|6684.4|6666.4|6680.9|6662.9|0
1691456400000|2023-08-08 01:00:00|6682.5|6664.5|6571.5|6565.5|6682.8|6664.8|6568.5|6562.5|24049
1691460000000|2023-08-08 02:00:00|6570.5|6564.5|6644.5|6638.5|6649.5|6643.5|6562.5|6556.5|16817
1691463600000|2023-08-08 03:00:00|6645.5|6639.5|6614.5|6608.5|6659.5|6653.5|6609.5|6603.5|10590
1691467200000|2023-08-08 04:00:00|6619.5|6601.5|6621|6603|6621.7|6603.7|6618.3|6600.3|4
1691470800000|2023-08-08 05:00:00|6614.5|6608.5|6581.5|6575.5|6619.5|6613.5|6575.5|6569.5|14570
1691474400000|2023-08-08 06:00:00|6580.5|6574.5|6587.5|6581.5|6596.5|6590.5|6548.5|6542.5|17881
1691478000000|2023-08-08 07:00:00|6588.5|6582.5|6586.5|6580.5|6588.5|6582.5|6566.5|6560.5|13305
1691481600000|2023-08-08 08:00:00|6585.5|6579.5|6570|6552|6590.5|6584.5|6561.5|6547.3|10643
1691485200000|2023-08-08 09:00:00|6570.1|6552.1|6554.5|6548.5|6570.6|6559.5|6549.5|6543.5|2321
1691488800000|2023-08-08 10:00:00|6555|6549|6531|6525|6556|6550|6530|6524|1347
1691492400000|2023-08-08 11:00:00|6532|6526|6514|6508|6533.5|6527.5|6508|6502|1557
1691496000000|2023-08-08 12:00:00|6514.5|6508.5|6512|6506|6521|6515|6504.5|6498.5|1194
1691499600000|2023-08-08 13:00:00|6511.5|6505.5|6495|6489|6518.5|6512.5|6469|6463|5036
1691503200000|2023-08-08 14:00:00|6495.5|6489.5|6504|6498|6516.5|6510.5|6478|6472|4927
1691506800000|2023-08-08 15:00:00|6504.5|6498.5|6502.5|6496.5|6524|6518|6497|6491|2558
1691510400000|2023-08-08 16:00:00|6500.5|6494.5|6512.5|6506.5|6515.5|6509.5|6500.5|6494.5|609
1691514000000|2023-08-08 17:00:00|6513.5|6507.5|6528.5|6522.5|6531.5|6525.5|6513.5|6507.5|505
1691517600000|2023-08-08 18:00:00|6529.5|6523.5|6543.9|6525.9|6543.9|6534.5|6521.5|6515.5|917
1691521200000|2023-08-08 19:00:00|6543.8|6525.8|6537.1|6519.1|6550.4|6532.4|6534.4|6516.4|0
1691524800000|2023-08-08 20:00:00|6536.9|6518.9|6537|6519|6538.1|6520.1|6535.2|6517.2|0
1691528400000|2023-08-08 21:00:00|6536.9|6518.9|6538.1|6520.1|6538.3|6520.3|6536.4|6518.4|0
1691532000000|2023-08-08 22:00:00|6538|6520|6524.7|6506.7|6538.8|6520.8|6517.9|6499.9|0
1691535600000|2023-08-08 23:00:00|6524.5|6506.5|6524|6506|6525.9|6507.9|6523.5|6505.5|0
1691539200000|2023-08-09 00:00:00|6523.9|6505.9|6528.5|6510.5|6533.9|6515.9|6523.4|6505.4|0
1691542800000|2023-08-09 01:00:00|6528.7|6510.7|6538.3|6532.3|6568.3|6562.3|6505.3|6499.3|14805
1691546400000|2023-08-09 02:00:00|6536.3|6530.3|6609.3|6603.3|6611.3|6605.3|6522.3|6516.3|11344
1691550000000|2023-08-09 03:00:00|6608.3|6602.3|6567.3|6561.3|6610.3|6604.3|6562.3|6556.3|10108
1691553600000|2023-08-09 04:00:00|6575.3|6557.3|6578.1|6560.1|6578.4|6560.4|6573.5|6555.5|15
1691557200000|2023-08-09 05:00:00|6572|6566|6569.7|6563.7|6588|6582|6554|6548|8605
1691560800000|2023-08-09 06:00:00|6568.7|6562.7|6583.7|6577.7|6584.7|6578.7|6556.7|6550.7|11606
1691564400000|2023-08-09 07:00:00|6582.7|6576.7|6601.7|6595.7|6602.7|6596.7|6577.7|6571.7|12109
1691568000000|2023-08-09 08:00:00|6600.7|6594.7|6609.6|6591.6|6618.7|6612.7|6594.7|6588.7|14001
1691571600000|2023-08-09 09:00:00|6609.5|6591.5|6607.7|6601.7|6618.7|6612.7|6604.7|6590.1|878
1691575200000|2023-08-09 10:00:00|6607.2|6601.2|6616.2|6610.2|6617.2|6611.2|6604.7|6598.7|1212
1691578800000|2023-08-09 11:00:00|6616.7|6610.7|6617.2|6611.2|6626.2|6620.2|6613.7|6607.7|1664
1691582400000|2023-08-09 12:00:00|6616.7|6610.7|6600.7|6594.7|6619.7|6613.7|6599.2|6593.2|609
1691586000000|2023-08-09 13:00:00|6600.2|6594.2|6594.2|6588.2|6614.7|6608.7|6554.2|6548.2|4530
1691589600000|2023-08-09 14:00:00|6593.7|6587.7|6532.2|6526.2|6598.2|6592.2|6528.2|6522.2|3756
1691593200000|2023-08-09 15:00:00|6531.2|6525.2|6531.7|6525.7|6546.7|6540.7|6518.2|6512.2|2216
1691596800000|2023-08-09 16:00:00|6530.7|6524.7|6542.7|6536.7|6551.7|6545.7|6530.7|6524.7|576
1691600400000|2023-08-09 17:00:00|6541.7|6535.7|6566.7|6560.7|6569.7|6563.7|6540.7|6534.7|868
1691604000000|2023-08-09 18:00:00|6567.7|6561.7|6577.9|6559.9|6581.7|6575.7|6566.7|6559.9|886
1691607600000|2023-08-09 19:00:00|6578|6560|6569.8|6551.8|6583.9|6565.9|6561.7|6543.7|0
1691611200000|2023-08-09 20:00:00|6570|6552|6576.6|6558.6|6576.9|6558.9|6570|6552|0
1691614800000|2023-08-09 21:00:00|6576.5|6558.5|6575.2|6557.2|6576.7|6558.7|6574.2|6556.2|0
1691618400000|2023-08-09 22:00:00|6575.4|6557.4|6564.2|6546.2|6579.4|6561.4|6563.8|6545.8|0
1691622000000|2023-08-09 23:00:00|6564.1|6546.1|6562.2|6544.2|6564.3|6546.3|6560.5|6542.5|0
1691625600000|2023-08-10 00:00:00|6562.4|6544.4|6574.7|6556.7|6574.9|6556.9|6560.8|6542.8|0
1691629200000|2023-08-10 01:00:00|6574.5|6556.5|6558.4|6552.4|6598.4|6592.4|6542.4|6536.4|12864
1691632800000|2023-08-10 02:00:00|6557.4|6551.4|6543.8|6537.8|6601.4|6595.4|6542.8|6536.8|9434
1691636400000|2023-08-10 03:00:00|6544.8|6538.8|6540.8|6534.8|6553.8|6547.8|6528.8|6522.8|8458
1691640000000|2023-08-10 04:00:00|6546.8|6528.8|6545.1|6527.1|6548.2|6530.2|6545.1|6527.1|19
1691643600000|2023-08-10 05:00:00|6534.8|6528.8|6579.8|6573.8|6581.8|6575.8|6533.8|6527.8|7465
1691647200000|2023-08-10 06:00:00|6577.8|6571.8|6598.8|6592.8|6617.8|6611.8|6571.8|6565.8|9503
1691650800000|2023-08-10 07:00:00|6597.8|6591.8|6627.8|6621.8|6643.8|6637.8|6597.8|6591.8|11408
1691654400000|2023-08-10 08:00:00|6627.5|6621.5|6633|6615|6636.1|6625.5|6616.5|6610.5|7680
1691658000000|2023-08-10 09:00:00|6632.8|6614.8|6614.5|6608.5|6634.1|6616.1|6610.5|6604.5|1240
1691661600000|2023-08-10 10:00:00|6614|6608|6658|6652|6658.5|6652.5|6614|6608|3444
1691665200000|2023-08-10 11:00:00|6658.5|6652.5|6634|6628|6665|6659|6629|6623|2469
1691668800000|2023-08-10 12:00:00|6634.5|6628.5|6649|6643|6668.5|6662.5|6628|6622|2966
1691672400000|2023-08-10 13:00:00|6648|6642|6716.5|6710.5|6720.5|6714.5|6619|6613|5595
1691676000000|2023-08-10 14:00:00|6716|6710|6646.5|6640.5|6719|6713|6646.5|6640.5|5127
1691679600000|2023-08-10 15:00:00|6646|6640|6638.5|6632.5|6669|6663|6624.5|6618.5|3182
1691683200000|2023-08-10 16:00:00|6635.5|6629.5|6623.5|6617.5|6641.5|6635.5|6616.5|6610.5|2395
1691686800000|2023-08-10 17:00:00|6622.5|6616.5|6594.5|6588.5|6629.5|6623.5|6594.5|6588.5|1670
1691690400000|2023-08-10 18:00:00|6593.5|6587.5|6622.8|6604.8|6622.8|6616.5|6591.5|6585.5|1109
1691694000000|2023-08-10 19:00:00|6623.6|6605.6|6620.4|6602.4|6628.2|6610.2|6611.2|6593.2|0
1691697600000|2023-08-10 20:00:00|6620.6|6602.6|6621.5|6603.5|6623.3|6605.3|6617.1|6599.1|0
1691701200000|2023-08-10 21:00:00|6621.7|6603.7|6621.8|6603.8|6622.1|6604.1|6621|6603|0
1691704800000|2023-08-10 22:00:00|6621.9|6603.9|6626.1|6608.1|6627|6609|6621.7|6603.7|0
1691708400000|2023-08-10 23:00:00|6626.2|6608.2|6627.3|6609.3|6628.5|6610.5|6624.2|6606.2|0
1691712000000|2023-08-11 00:00:00|6627.1|6609.1|6631.4|6613.4|6632.5|6614.5|6627.1|6609.1|0
1691715600000|2023-08-11 01:00:00|6631.8|6613.8|6569.2|6563.2|6647.2|6641.2|6568.2|6562.2|16347
1691719200000|2023-08-11 02:00:00|6568.2|6562.2|6518.7|6512.7|6583.2|6577.2|6517.7|6511.7|12288
1691722800000|2023-08-11 03:00:00|6517.7|6511.7|6548.7|6542.7|6562.7|6556.7|6515.7|6509.7|8396
1691726400000|2023-08-11 04:00:00|6557.7|6539.7|6558.6|6540.6|6558.6|6540.6|6555.8|6537.8|16
1691730000000|2023-08-11 05:00:00|6545.7|6539.7|6544.7|6538.7|6577.7|6571.7|6540.7|6534.7|9191
1691733600000|2023-08-11 06:00:00|6545.7|6539.7|6521.7|6515.7|6551.7|6545.7|6515.7|6509.7|10408
1691737200000|2023-08-11 07:00:00|6520.7|6514.7|6536.7|6530.7|6554.7|6548.7|6518.7|6512.7|14109
1691740800000|2023-08-11 08:00:00|6537.7|6531.7|6530.4|6512.4|6548.7|6542.7|6520.7|6507.9|10802
1691744400000|2023-08-11 09:00:00|6530.2|6512.2|6466.7|6460.7|6534.6|6525.7|6460.7|6454.7|3190
1691748000000|2023-08-11 10:00:00|6466.2|6460.2|6484.2|6478.2|6485.7|6479.7|6462.7|6456.7|2064
1691751600000|2023-08-11 11:00:00|6483.7|6477.7|6492.2|6486.2|6499.2|6493.2|6482.2|6476.2|1248
1691755200000|2023-08-11 12:00:00|6491.7|6485.7|6467.2|6461.2|6498.7|6492.7|6466.2|6460.2|2175
1691758800000|2023-08-11 13:00:00|6466.7|6460.7|6436.2|6430.2|6478.2|6472.2|6422.7|6416.7|4743
1691762400000|2023-08-11 14:00:00|6435.7|6429.7|6422.7|6416.7|6465.7|6459.7|6415.2|6409.2|3808
1691766000000|2023-08-11 15:00:00|6423.2|6417.2|6405.7|6399.7|6425.2|6419.2|6391.2|6385.2|4139
1691769600000|2023-08-11 16:00:00|6406.7|6400.7|6401.7|6395.7|6422.7|6416.7|6397.7|6391.7|1429
1691773200000|2023-08-11 17:00:00|6403.7|6397.7|6411.7|6405.7|6424.7|6418.7|6400.7|6394.7|1052
1691776800000|2023-08-11 18:00:00|6409.7|6403.7|6446.5|6428.5|6446.6|6434.7|6409.7|6403.7|1574
1691780400000|2023-08-11 19:00:00|6446.4|6428.4|6444.8|6426.8|6450.5|6432.5|6434.2|6416.2|0
1691784000000|2023-08-11 20:00:00|6444.9|6426.9|6446.4|6428.4|6448.5|6430.5|6444.3|6426.3|0
1691787600000|2023-08-11 21:00:00|6446.3|6428.3|6446.3|6428.3|6446.3|6428.3|6446.3|6428.3|0
1691964000000|2023-08-13 22:00:00|6451.8|6433.8|6451.9|6433.9|6453.6|6435.6|6448.9|6430.9|0
1691967600000|2023-08-13 23:00:00|6451.7|6433.7|6449.1|6431.1|6453.1|6435.1|6448.7|6430.7|0
1691971200000|2023-08-14 00:00:00|6449.3|6431.3|6442.9|6424.9|6450.5|6432.5|6442.2|6424.2|0
1691974800000|2023-08-14 01:00:00|6442.7|6424.7|6373.7|6367.7|6443|6425|6346.7|6340.7|27135
1691978400000|2023-08-14 02:00:00|6374.7|6368.7|6347.7|6341.7|6384.7|6378.7|6342.7|6336.7|18133
1691982000000|2023-08-14 03:00:00|6346.7|6340.7|6350.7|6344.7|6374.7|6368.7|6327.7|6321.7|13274
1691985600000|2023-08-14 04:00:00|6356.2|6338.2|6363.5|6345.5|6367.1|6349.1|6354.9|6336.9|2
1691989200000|2023-08-14 05:00:00|6363.7|6345.7|6380.7|6374.7|6383.7|6377.7|6339.7|6333.7|11430
1691992800000|2023-08-14 06:00:00|6381.7|6375.7|6382.7|6376.7|6400.7|6394.7|6359.7|6353.7|11832
1691996400000|2023-08-14 07:00:00|6381.7|6375.7|6427.7|6421.7|6428.7|6422.7|6376.7|6370.7|18545
1692000000000|2023-08-14 08:00:00|6426.7|6420.7|6409.5|6391.5|6441.7|6435.7|6398.7|6385.9|10507
1692003600000|2023-08-14 09:00:00|6409.6|6391.6|6389.7|6383.7|6411.1|6399.7|6387.7|6381.7|1430
1692007200000|2023-08-14 10:00:00|6390.2|6384.2|6384.2|6378.2|6397.7|6391.7|6383.2|6377.2|1306
1692010800000|2023-08-14 11:00:00|6383.7|6377.7|6370.7|6364.7|6389.7|6383.7|6366.2|6360.2|926
1692014400000|2023-08-14 12:00:00|6371.2|6365.2|6364.7|6358.7|6371.2|6365.2|6350.7|6344.7|1423
1692018000000|2023-08-14 13:00:00|6365.2|6359.2|6338.7|6332.7|6366.2|6360.2|6313.2|6307.2|3341
1692021600000|2023-08-14 14:00:00|6338.2|6332.2|6354.2|6348.2|6372.2|6366.2|6337.7|6331.7|2640
1692025200000|2023-08-14 15:00:00|6354.7|6348.7|6376.7|6370.7|6382.2|6376.2|6346.7|6340.7|1654
1692028800000|2023-08-14 16:00:00|6377.7|6371.7|6370.7|6364.7|6406.7|6400.7|6369.7|6363.7|2181
1692032400000|2023-08-14 17:00:00|6369.7|6363.7|6355.7|6349.7|6379.7|6373.7|6349.7|6343.7|1262
1692036000000|2023-08-14 18:00:00|6354.7|6348.7|6383.9|6365.9|6383.9|6377.7|6352.7|6346.7|1482
1692039600000|2023-08-14 19:00:00|6384|6366|6392.9|6374.9|6393.3|6375.3|6384|6366|0
1692043200000|2023-08-14 20:00:00|6393|6375|6397.5|6379.5|6398|6380|6391.8|6373.8|0
1692046800000|2023-08-14 21:00:00|6397.7|6379.7|6397.9|6379.9|6398.2|6380.2|6397.1|6379.1|0
1692050400000|2023-08-14 22:00:00|6396.8|6378.8|6396.1|6378.1|6397.8|6379.8|6388.1|6370.1|0
1692054000000|2023-08-14 23:00:00|6396.3|6378.3|6398.1|6380.1|6399.3|6381.3|6393.5|6375.5|0
1692057600000|2023-08-15 00:00:00|6398.3|6380.3|6397.4|6379.4|6399.3|6381.3|6396.7|6378.7|0
1692061200000|2023-08-15 01:00:00|6397.5|6379.5|6384.5|6378.5|6420.5|6414.5|6345.7|6339.7|23033
1692064800000|2023-08-15 02:00:00|6383.5|6377.5|6357.5|6351.5|6396.5|6390.5|6342.5|6336.5|11952
1692068400000|2023-08-15 03:00:00|6356.5|6350.5|6373.5|6367.5|6375.5|6369.5|6350.5|6344.5|7529
1692072000000|2023-08-15 04:00:00|6381.9|6363.9|6382.1|6364.1|6383.6|6365.6|6381.5|6363.5|7
1692075600000|2023-08-15 05:00:00|6372.5|6366.5|6369.5|6363.5|6384.5|6378.5|6333.5|6327.5|13092
1692079200000|2023-08-15 06:00:00|6370.5|6364.5|6372.5|6366.5|6401.5|6395.5|6364.5|6358.5|13475
1692082800000|2023-08-15 07:00:00|6373.5|6367.5|6361.5|6355.5|6395.5|6389.5|6357.5|6351.5|13948
1692086400000|2023-08-15 08:00:00|6362.5|6356.5|6361.1|6343.1|6362.7|6356.5|6345.5|6335|8272
1692090000000|2023-08-15 09:00:00|6361|6343|6364.5|6358.5|6371.5|6365.5|6346.5|6337.2|1383
1692093600000|2023-08-15 10:00:00|6364|6358|6358|6352|6366|6360|6350|6344|996
1692097200000|2023-08-15 11:00:00|6357.5|6351.5|6350.5|6344.5|6362|6356|6349|6343|597
1692100800000|2023-08-15 12:00:00|6350|6344|6345.5|6339.5|6358|6352|6337|6331|1033
1692104400000|2023-08-15 13:00:00|6346.5|6340.5|6301.5|6295.5|6364.5|6358.5|6299|6293|3574
1692108000000|2023-08-15 14:00:00|6302|6296|6293|6287|6305|6299|6266.5|6260.5|3158
1692111600000|2023-08-15 15:00:00|6293.5|6287.5|6291.5|6285.5|6303.5|6297.5|6281|6275|2962
1692115200000|2023-08-15 16:00:00|6292.5|6286.5|6274.5|6268.5|6294.5|6288.5|6268.5|6262.5|2060
1692118800000|2023-08-15 17:00:00|6275.5|6269.5|6275.5|6269.5|6278.5|6272.5|6268.5|6262.5|485
1692122400000|2023-08-15 18:00:00|6274.5|6268.5|6290.7|6272.7|6290.7|6280.5|6270.5|6264.5|1201
1692126000000|2023-08-15 19:00:00|6290.6|6272.6|6288.4|6270.4|6291.7|6273.7|6273.4|6255.4|0
1692129600000|2023-08-15 20:00:00|6288.5|6270.5|6288.6|6270.6|6290.4|6272.4|6286.7|6268.7|0
1692133200000|2023-08-15 21:00:00|6288.7|6270.7|6289|6271|6289.5|6271.5|6288.4|6270.4|0
1692136800000|2023-08-15 22:00:00|6288.8|6270.8|6287.4|6269.4|6290.8|6272.8|6286.4|6268.4|0
1692140400000|2023-08-15 23:00:00|6287.5|6269.5|6287.7|6269.7|6289.6|6271.6|6287.1|6269.1|0
1692144000000|2023-08-16 00:00:00|6287.9|6269.9|6283.8|6265.8|6287.9|6269.9|6278.9|6260.9|0
1692147600000|2023-08-16 01:00:00|6283.9|6265.9|6294.7|6288.7|6323.7|6317.7|6253.5|6247.5|20252
1692151200000|2023-08-16 02:00:00|6295.7|6289.7|6273.7|6267.7|6307.7|6301.7|6263.7|6257.7|15621
1692154800000|2023-08-16 03:00:00|6274.7|6268.7|6271.7|6265.7|6309.7|6303.7|6268.7|6262.7|13969
1692158400000|2023-08-16 04:00:00|6277.5|6259.5|6276.2|6258.2|6278|6260|6274.1|6256.1|84
1692162000000|2023-08-16 05:00:00|6286.7|6280.7|6276.6|6270.6|6288.7|6282.7|6252.7|6246.7|11688
1692165600000|2023-08-16 06:00:00|6275.6|6269.6|6261.6|6255.6|6286.6|6280.6|6256.6|6250.6|9705
1692169200000|2023-08-16 07:00:00|6260.6|6254.6|6265.6|6259.6|6275.6|6269.6|6254.6|6248.6|19937
1692172800000|2023-08-16 08:00:00|6264.6|6258.6|6255|6237|6271.6|6265.6|6251.6|6235.9|10611
1692176400000|2023-08-16 09:00:00|6255.2|6237.2|6206.6|6200.6|6255.9|6237.9|6162.6|6156.6|3187
1692180000000|2023-08-16 10:00:00|6208.1|6202.1|6194.1|6188.1|6215.1|6209.1|6192.1|6186.1|3334
1692183600000|2023-08-16 11:00:00|6195.6|6189.6|6194.1|6188.1|6204.1|6198.1|6187.1|6181.1|1324
1692187200000|2023-08-16 12:00:00|6193.1|6187.1|6184.1|6178.1|6199.6|6193.6|6182.6|6176.6|1525
1692190800000|2023-08-16 13:00:00|6183.1|6177.1|6188.1|6182.1|6189.1|6183.1|6163.6|6157.6|5273
1692194400000|2023-08-16 14:00:00|6187.6|6181.6|6200.6|6194.6|6215.1|6209.1|6178.6|6172.6|3871
1692198000000|2023-08-16 15:00:00|6200.1|6194.1|6169.6|6163.6|6212.6|6206.6|6166.6|6160.6|1914
1692201600000|2023-08-16 16:00:00|6170.6|6164.6|6173.6|6167.6|6182.6|6176.6|6167.6|6161.6|729
1692205200000|2023-08-16 17:00:00|6174.6|6168.6|6175.6|6169.6|6186.6|6180.6|6167.6|6161.6|907
1692208800000|2023-08-16 18:00:00|6173.6|6167.6|6174.6|6156.6|6186.6|6180.6|6161.6|6155.6|1570
1692212400000|2023-08-16 19:00:00|6174.5|6156.5|6159.3|6141.3|6174.5|6156.5|6139.1|6121.1|0
1692216000000|2023-08-16 20:00:00|6159.5|6141.5|6152.4|6134.4|6162.3|6144.3|6151.9|6133.9|0
1692219600000|2023-08-16 21:00:00|6152.5|6134.5|6152.2|6134.2|6152.9|6134.9|6152|6134|0
1692223200000|2023-08-16 22:00:00|6153.2|6135.2|6155.2|6137.2|6157.1|6139.1|6152.8|6134.8|0
1692226800000|2023-08-16 23:00:00|6155.4|6137.4|6154.1|6136.1|6156.1|6138.1|6153.3|6135.3|0
1692230400000|2023-08-17 00:00:00|6153.7|6135.7|6124.9|6106.9|6153.9|6135.9|6097.2|6079.2|0
1692234000000|2023-08-17 01:00:00|6125.1|6107.1|6167.9|6161.9|6186.9|6180.9|6122.6|6106.7|25079
1692237600000|2023-08-17 02:00:00|6166.9|6160.9|6260.9|6254.9|6265.9|6259.9|6164.9|6158.9|20219
1692241200000|2023-08-17 03:00:00|6259.9|6253.9|6277.9|6271.9|6286.9|6280.9|6237.9|6231.9|12367
1692244800000|2023-08-17 04:00:00|6280.9|6262.9|6276.6|6258.6|6281.9|6263.9|6276.5|6258.5|5
1692248400000|2023-08-17 05:00:00|6285.9|6279.9|6223.9|6217.9|6287.9|6281.9|6192.9|6186.9|13498
1692252000000|2023-08-17 06:00:00|6222.9|6216.9|6307.9|6301.9|6316.9|6310.9|6218.9|6212.9|21582
1692255600000|2023-08-17 07:00:00|6306.9|6300.9|6282.9|6276.9|6311.9|6305.9|6274.9|6268.9|11729
1692259200000|2023-08-17 08:00:00|6281.9|6275.9|6269.7|6251.7|6288.9|6282.9|6261.9|6251.2|7752
1692262800000|2023-08-17 09:00:00|6269.5|6251.5|6283.9|6277.9|6293.9|6287.9|6251.9|6245.9|2099
1692266400000|2023-08-17 10:00:00|6284.4|6278.4|6303.4|6297.4|6317.4|6311.4|6284.4|6278.4|2736
1692270000000|2023-08-17 11:00:00|6302.9|6296.9|6299.4|6293.4|6309.9|6303.9|6291.9|6285.9|1099
1692273600000|2023-08-17 12:00:00|6298.4|6292.4|6293.9|6287.9|6302.9|6296.9|6284.4|6278.4|853
1692277200000|2023-08-17 13:00:00|6293.4|6287.4|6236.9|6230.9|6299.9|6293.9|6224.9|6218.9|5506
1692280800000|2023-08-17 14:00:00|6236.4|6230.4|6240.9|6234.9|6260.4|6254.4|6221.9|6215.9|3006
1692284400000|2023-08-17 15:00:00|6241.4|6235.4|6240.9|6234.9|6248.9|6242.9|6226.9|6220.9|3290
1692288000000|2023-08-17 16:00:00|6239.9|6233.9|6253.9|6247.9|6263.9|6257.9|6235.9|6229.9|1278
1692291600000|2023-08-17 17:00:00|6254.9|6248.9|6223.9|6217.9|6254.9|6248.9|6222.9|6216.9|1439
1692295200000|2023-08-17 18:00:00|6222.9|6216.9|6217.8|6199.8|6222.9|6216.9|6206.9|6199.8|1403
1692298800000|2023-08-17 19:00:00|6217.7|6199.7|6215.2|6197.2|6224.7|6206.7|6207.1|6189.1|0
1692302400000|2023-08-17 20:00:00|6215.3|6197.3|6212.7|6194.7|6217.7|6199.7|6211.8|6193.8|0
1692306000000|2023-08-17 21:00:00|6212.6|6194.6|6200|6182|6213.1|6195.1|6200|6182|0
1692309600000|2023-08-17 22:00:00|6200.6|6182.6|6195.8|6177.8|6203.6|6185.6|6192.8|6174.8|0
1692313200000|2023-08-17 23:00:00|6196|6178|6199|6181|6201.9|6183.9|6196|6178|0
1692316800000|2023-08-18 00:00:00|6198.8|6180.8|6210.3|6192.3|6211.1|6193.1|6196.2|6178.2|0
1692320400000|2023-08-18 01:00:00|6210.6|6192.6|6269.6|6263.6|6286.6|6280.6|6210.6|6192.6|24356
1692324000000|2023-08-18 02:00:00|6271.6|6265.6|6236.6|6230.6|6287.6|6281.6|6223.6|6217.6|17346
1692327600000|2023-08-18 03:00:00|6235.6|6229.6|6202.6|6196.6|6235.6|6229.6|6198.6|6192.6|10777
1692331200000|2023-08-18 04:00:00|6210.6|6192.6|6210.6|6192.6|6212|6194|6209.4|6191.4|14
1692334800000|2023-08-18 05:00:00|6207.6|6201.6|6202.6|6196.6|6207.6|6201.6|6154.6|6148.6|19213
1692338400000|2023-08-18 06:00:00|6200.6|6194.6|6147.6|6141.6|6209.6|6203.6|6145.6|6139.6|16712
1692342000000|2023-08-18 07:00:00|6146.6|6140.6|6138.6|6132.6|6165.6|6159.6|6135.6|6129.6|22309
1692345600000|2023-08-18 08:00:00|6137.6|6131.6|6136.1|6118.1|6149.6|6143.6|6124.6|6113.3|13515
1692349200000|2023-08-18 09:00:00|6135.9|6117.9|6113.6|6107.6|6137.3|6122.6|6105.6|6099.6|3342
1692352800000|2023-08-18 10:00:00|6114.1|6108.1|6114.1|6108.1|6124.1|6118.1|6110.6|6104.6|1804
1692356400000|2023-08-18 11:00:00|6113.6|6107.6|6075.1|6069.1|6115.1|6109.1|6067.6|6061.6|3964
1692360000000|2023-08-18 12:00:00|6075.6|6069.6|6073.6|6067.6|6088.1|6082.1|6069.6|6063.6|2232
1692363600000|2023-08-18 13:00:00|6073.1|6067.1|6050.6|6044.6|6087.1|6081.1|6042.6|6036.6|7470
1692367200000|2023-08-18 14:00:00|6048.6|6042.6|6083.6|6077.6|6086.6|6080.6|6039.6|6033.6|6750
1692370800000|2023-08-18 15:00:00|6084.1|6078.1|6089.6|6083.6|6101.6|6095.6|6060.6|6054.6|5304
1692374400000|2023-08-18 16:00:00|6088.6|6082.6|6074.6|6068.6|6093.6|6087.6|6070.6|6064.6|1776
1692378000000|2023-08-18 17:00:00|6073.6|6067.6|6076.6|6070.6|6081.6|6075.6|6062.6|6056.6|1124
1692381600000|2023-08-18 18:00:00|6077.6|6071.6|6081.7|6063.7|6091.6|6085.6|6071.6|6063.7|1947
1692385200000|2023-08-18 19:00:00|6081.6|6063.6|6087.1|6069.1|6089.4|6071.4|6074.2|6056.2|0
1692388800000|2023-08-18 20:00:00|6086.9|6068.9|6083.7|6065.7|6091.7|6073.7|6082.5|6064.5|0
1692392400000|2023-08-18 21:00:00|6080.1|6062.1|6080.1|6062.1|6080.1|6062.1|6080.1|6062.1|0
1692568800000|2023-08-20 22:00:00|6083.6|6065.6|6080.4|6062.4|6085|6067|6078.2|6060.2|0
1692572400000|2023-08-20 23:00:00|6080.6|6062.6|6112.4|6094.4|6112.6|6094.6|6078.2|6060.2|0
1692576000000|2023-08-21 00:00:00|6112.2|6094.2|6118.2|6100.2|6126.5|6108.5|6110.6|6092.6|0
1692579600000|2023-08-21 01:00:00|6118|6100|6044.6|6038.6|6118|6100|6023.6|6017.6|39780
1692583200000|2023-08-21 02:00:00|6043.6|6037.6|6078.6|6072.6|6128.6|6122.6|6038.6|6032.6|25225
1692586800000|2023-08-21 03:00:00|6079.6|6073.6|6061.6|6055.6|6092.6|6086.6|6056.6|6050.6|9358
1692590400000|2023-08-21 04:00:00|6063.4|6045.4|6062.2|6044.2|6064.1|6046.1|6061.5|6043.5|84
1692594000000|2023-08-21 05:00:00|6061.6|6055.6|6044.6|6038.6|6097.6|6091.6|6038.6|6032.6|14692
1692597600000|2023-08-21 06:00:00|6045.6|6039.6|6014.6|6008.6|6045.6|6039.6|6009.6|6003.6|15161
1692601200000|2023-08-21 07:00:00|6015.6|6009.6|6025.6|6019.6|6045.6|6039.6|6012.6|6006.6|23830
1692604800000|2023-08-21 08:00:00|6024.6|6018.6|6035.7|6017.7|6037.7|6027.6|6012.6|6006.6|14225
1692608400000|2023-08-21 09:00:00|6035.5|6017.5|6041.6|6035.6|6053.6|6047.6|6035.5|6017.5|2682
1692612000000|2023-08-21 10:00:00|6042.1|6036.1|6037.1|6031.1|6048.1|6042.1|6026.1|6020.1|1358
1692615600000|2023-08-21 11:00:00|6037.6|6031.6|6045.6|6039.6|6051.6|6045.6|6035.1|6029.1|735
1692619200000|2023-08-21 12:00:00|6046.1|6040.1|6030.1|6024.1|6050.1|6044.1|6030.1|6024.1|795
1692622800000|2023-08-21 13:00:00|6030.6|6024.6|6046.6|6040.6|6047.1|6041.1|5999.6|5993.6|5269
1692626400000|2023-08-21 14:00:00|6047.1|6041.1|6031.6|6025.6|6055.1|6049.1|6019.6|6013.6|4339
1692630000000|2023-08-21 15:00:00|6032.1|6026.1|6028.6|6022.6|6040.1|6034.1|6014.6|6008.6|2292
1692633600000|2023-08-21 16:00:00|6029.6|6023.6|6039.6|6033.6|6041.6|6035.6|6029.6|6023.6|484
1692637200000|2023-08-21 17:00:00|6040.6|6034.6|6041.6|6035.6|6046.6|6040.6|6036.6|6030.6|653
1692640800000|2023-08-21 18:00:00|6042.6|6036.6|6059.7|6041.7|6059.7|6053.6|6037.6|6031.6|893
1692644400000|2023-08-21 19:00:00|6059.8|6041.8|6069.3|6051.3|6070.9|6052.9|6059.4|6041.4|0
1692648000000|2023-08-21 20:00:00|6069.1|6051.1|6066.9|6048.9|6069.2|6051.2|6064.9|6046.9|0
1692651600000|2023-08-21 21:00:00|6066.8|6048.8|6067.8|6049.8|6068.1|6050.1|6066.8|6048.8|0
1692655200000|2023-08-21 22:00:00|6068.3|6050.3|6065|6047|6068.3|6050.3|6064.6|6046.6|0
1692658800000|2023-08-21 23:00:00|6065.2|6047.2|6063.8|6045.8|6068.4|6050.4|6063.3|6045.3|0
1692662400000|2023-08-22 00:00:00|6064|6046|6065.7|6047.7|6066|6048|6060.8|6042.8|0
1692666000000|2023-08-22 01:00:00|6065.9|6047.9|6044.9|6038.9|6101.6|6095.6|6018.9|6012.9|26681
1692669600000|2023-08-22 02:00:00|6045.9|6039.9|6055.9|6049.9|6095.9|6089.9|6036.9|6030.9|14317
1692673200000|2023-08-22 03:00:00|6054.9|6048.9|6031.9|6025.9|6075.9|6069.9|6025.9|6019.9|10156
1692676800000|2023-08-22 04:00:00|6037|6019|6034.5|6016.5|6037.1|6019.1|6034.3|6016.3|7
1692680400000|2023-08-22 05:00:00|6031.9|6025.9|6017.9|6011.9|6054.9|6048.9|5994.9|5988.9|17192
1692684000000|2023-08-22 06:00:00|6018.9|6012.9|6106.9|6100.9|6163.9|6157.9|6018.9|6012.9|29462
1692687600000|2023-08-22 07:00:00|6105.9|6099.9|6096.9|6090.9|6121.9|6115.9|6084.9|6078.9|21774
1692691200000|2023-08-22 08:00:00|6096.1|6090.1|6090.3|6072.3|6105.1|6099.1|6080.1|6069.1|10955
1692694800000|2023-08-22 09:00:00|6090.4|6072.4|6123.1|6117.1|6124.1|6118.1|6088.3|6070.3|3268
1692698400000|2023-08-22 10:00:00|6122.6|6116.6|6106.1|6100.1|6124.6|6118.6|6103.6|6097.6|1065
1692702000000|2023-08-22 11:00:00|6105.1|6099.1|6106.6|6100.6|6110.6|6104.6|6102.6|6096.6|774
1692705600000|2023-08-22 12:00:00|6105.6|6099.6|6096.6|6090.6|6119.6|6113.6|6096.6|6090.6|1229
1692709200000|2023-08-22 13:00:00|6096.1|6090.1|6037.6|6031.6|6107.6|6101.6|6031.1|6025.1|4213
1692712800000|2023-08-22 14:00:00|6038.1|6032.1|6042.6|6036.6|6059.1|6053.1|6026.6|6020.6|3013
1692716400000|2023-08-22 15:00:00|6044.1|6038.1|6040.1|6034.1|6052.1|6046.1|6039.1|6033.1|1349
1692720000000|2023-08-22 16:00:00|6039.1|6033.1|6030.1|6024.1|6044.1|6038.1|6029.1|6023.1|852
1692723600000|2023-08-22 17:00:00|6031.1|6025.1|6037.1|6031.1|6037.1|6031.1|6027.1|6021.1|983
1692727200000|2023-08-22 18:00:00|6036.1|6030.1|6057.5|6039.5|6057.5|6048.1|6033.1|6027.1|960
1692730800000|2023-08-22 19:00:00|6058.3|6040.3|6053|6035|6066.2|6048.2|6051.8|6033.8|0
1692734400000|2023-08-22 20:00:00|6052.9|6034.9|6053.6|6035.6|6054.1|6036.1|6051.8|6033.8|0
1692738000000|2023-08-22 21:00:00|6053.4|6035.4|6069.2|6051.2|6073.9|6055.9|6053.4|6035.4|0
1692741600000|2023-08-22 22:00:00|6068.6|6050.6|6071.6|6053.6|6078.5|6060.5|6068.3|6050.3|0
1692745200000|2023-08-22 23:00:00|6071.4|6053.4|6070.7|6052.7|6071.8|6053.8|6069.8|6051.8|0
1692748800000|2023-08-23 00:00:00|6070.5|6052.5|6069.2|6051.2|6084.4|6066.4|6069|6051|0
1692752400000|2023-08-23 01:00:00|6069.4|6051.4|6091|6085|6103.7|6097.7|6059.7|6046.5|18263
1692756000000|2023-08-23 02:00:00|6090|6084|6098|6092|6120|6114|6077|6071|12826
1692759600000|2023-08-23 03:00:00|6096|6090|6116|6110|6126|6120|6078|6072|8475
1692763200000|2023-08-23 04:00:00|6122.2|6104.2|6124.2|6106.2|6124.6|6106.6|6121.3|6103.3|25
1692766800000|2023-08-23 05:00:00|6124|6106|6166.8|6160.8|6177.8|6171.8|6107|6101|17538
1692770400000|2023-08-23 06:00:00|6164.8|6158.8|6095.8|6089.8|6168.8|6162.8|6090.8|6084.8|15151
1692774000000|2023-08-23 07:00:00|6094.8|6088.8|6117.8|6111.8|6119.8|6113.8|6090.8|6084.8|13017
1692777600000|2023-08-23 08:00:00|6116.8|6110.8|6121.5|6103.5|6134.8|6128.8|6114.8|6102.7|11374
1692781200000|2023-08-23 09:00:00|6121.7|6103.7|6121.8|6115.8|6127.8|6121.8|6114.8|6103.1|1160
1692784800000|2023-08-23 10:00:00|6121.3|6115.3|6109.3|6103.3|6122.8|6116.8|6103.8|6097.8|1972
1692788400000|2023-08-23 11:00:00|6107.3|6101.3|6107.3|6101.3|6111.8|6105.8|6101.3|6095.3|1230
1692792000000|2023-08-23 12:00:00|6107.8|6101.8|6097.3|6091.3|6108.8|6102.8|6095.3|6089.3|1546
1692795600000|2023-08-23 13:00:00|6097.8|6091.8|6168.3|6162.3|6172.3|6166.3|6097.3|6091.3|5049
1692799200000|2023-08-23 14:00:00|6169.3|6163.3|6162.3|6156.3|6179.8|6173.8|6148.3|6142.3|2534
1692802800000|2023-08-23 15:00:00|6162.8|6156.8|6174.8|6168.8|6180.8|6174.8|6162.3|6156.3|2554
1692806400000|2023-08-23 16:00:00|6176.8|6170.8|6171.8|6165.8|6181.8|6175.8|6169.8|6163.8|1417
1692810000000|2023-08-23 17:00:00|6170.8|6164.8|6180.8|6174.8|6183.8|6177.8|6167.8|6161.8|726
1692813600000|2023-08-23 18:00:00|6181.8|6175.8|6173|6155|6183.8|6177.8|6164.8|6155|1863
1692817200000|2023-08-23 19:00:00|6172.9|6154.9|6175|6157|6180.7|6162.7|6168.1|6150.1|0
1692820800000|2023-08-23 20:00:00|6175.2|6157.2|6198.7|6180.7|6200.1|6182.1|6172.5|6154.5|0
1692824400000|2023-08-23 21:00:00|6198.5|6180.5|6202.1|6184.1|6204.1|6186.1|6197.9|6179.9|0
1692828000000|2023-08-23 22:00:00|6201.1|6183.1|6202.6|6184.6|6202.6|6184.6|6195.4|6177.4|0
1692831600000|2023-08-23 23:00:00|6202.4|6184.4|6204.5|6186.5|6205.2|6187.2|6201.7|6183.7|0
1692835200000|2023-08-24 00:00:00|6204.3|6186.3|6205.3|6187.3|6207.1|6189.1|6203.4|6185.4|0
1692838800000|2023-08-24 01:00:00|6205.1|6187.1|6154.4|6148.4|6216.4|6210.4|6147.4|6141.4|21456
1692842400000|2023-08-24 02:00:00|6155.4|6149.4|6201.8|6195.8|6210.8|6204.8|6151.4|6145.4|18158
1692846000000|2023-08-24 03:00:00|6202.8|6196.8|6246.8|6240.8|6253.8|6247.8|6186.8|6180.8|14645
1692849600000|2023-08-24 04:00:00|6254|6236|6254.4|6236.4|6254.6|6236.6|6250.8|6232.8|48
1692853200000|2023-08-24 05:00:00|6254.7|6236.7|6274.8|6268.8|6291.8|6285.8|6245.8|6236.5|17243
1692856800000|2023-08-24 06:00:00|6273.8|6267.8|6255.8|6249.8|6277.8|6271.8|6246.8|6240.8|12392
1692860400000|2023-08-24 07:00:00|6254.8|6248.8|6267.8|6261.8|6269.8|6263.8|6245.8|6239.8|18482
1692864000000|2023-08-24 08:00:00|6268.8|6262.8|6267.6|6249.6|6274.8|6268.8|6265.8|6249.3|29711
1692867600000|2023-08-24 09:00:00|6267.4|6249.4|6254.8|6248.8|6268.8|6256.8|6249.8|6243.8|2045
1692871200000|2023-08-24 10:00:00|6254.3|6248.3|6261.3|6255.3|6264.8|6258.8|6254.3|6248.3|656
1692874800000|2023-08-24 11:00:00|6260.8|6254.8|6249.3|6243.3|6260.8|6254.8|6247.3|6241.3|812
1692878400000|2023-08-24 12:00:00|6248.8|6242.8|6237.3|6231.3|6249.3|6243.3|6234.3|6228.3|1782
1692882000000|2023-08-24 13:00:00|6236.8|6230.8|6230.3|6224.3|6245.8|6239.8|6200.8|6194.8|5025
1692885600000|2023-08-24 14:00:00|6230.8|6224.8|6202.8|6196.8|6236.3|6230.3|6195.3|6189.3|3500
1692889200000|2023-08-24 15:00:00|6202.3|6196.3|6182.8|6176.8|6202.3|6196.3|6172.3|6166.3|2268
1692892800000|2023-08-24 16:00:00|6183.8|6177.8|6195.8|6189.8|6207.8|6201.8|6183.8|6177.8|1260
1692896400000|2023-08-24 17:00:00|6194.8|6188.8|6209.8|6203.8|6210.8|6204.8|6192.8|6186.8|1301
1692900000000|2023-08-24 18:00:00|6210.8|6204.8|6212.6|6194.6|6219.8|6213.8|6202.8|6194.6|1869
1692903600000|2023-08-24 19:00:00|6212.5|6194.5|6193|6175|6213.9|6195.9|6192.6|6174.6|0
1692907200000|2023-08-24 20:00:00|6193.8|6175.8|6192.2|6174.2|6196|6178|6186.7|6168.7|0
1692910800000|2023-08-24 21:00:00|6192.1|6174.1|6193.7|6175.7|6193.9|6175.9|6191.2|6173.2|0
1692914400000|2023-08-24 22:00:00|6193.6|6175.6|6201.4|6183.4|6201.6|6183.6|6192.8|6174.8|0
1692918000000|2023-08-24 23:00:00|6201.2|6183.2|6200.4|6182.4|6202.1|6184.1|6196.5|6178.5|0
1692921600000|2023-08-25 00:00:00|6200.2|6182.2|6204.9|6186.9|6210.8|6192.8|6200|6182|0
1692925200000|2023-08-25 01:00:00|6205|6187|6214.7|6208.7|6221.4|6215.4|6182.4|6176.4|35827
1692928800000|2023-08-25 02:00:00|6213.7|6207.7|6212.7|6206.7|6219.7|6213.7|6179.7|6173.7|35288
1692932400000|2023-08-25 03:00:00|6211.7|6205.7|6197.7|6191.7|6225.7|6219.7|6189.7|6183.7|11444
1692936000000|2023-08-25 04:00:00|6204.9|6186.9|6201.7|6183.7|6206.2|6188.2|6201.6|6183.6|7
1692939600000|2023-08-25 05:00:00|6201.9|6183.9|6237.7|6231.7|6253.7|6247.7|6178.7|6172.7|22120
1692943200000|2023-08-25 06:00:00|6236.7|6230.7|6193.7|6187.7|6239.7|6233.7|6189.7|6183.7|13917
1692946800000|2023-08-25 07:00:00|6192.7|6186.7|6179.7|6173.7|6207.7|6201.7|6178.7|6172.7|24096
1692950400000|2023-08-25 08:00:00|6178.7|6172.7|6183.6|6165.6|6189.7|6183.7|6172.7|6161.6|66111
1692954000000|2023-08-25 09:00:00|6183.7|6165.7|6167.7|6161.7|6184|6177.7|6166.7|6160.7|2664
1692957600000|2023-08-25 10:00:00|6168.2|6162.2|6187.7|6181.7|6188.7|6182.7|6168.2|6162.2|679
1692961200000|2023-08-25 11:00:00|6188.2|6182.2|6195.7|6189.7|6196.2|6190.2|6187.2|6181.2|267
1692964800000|2023-08-25 12:00:00|6196.2|6190.2|6194.2|6188.2|6205.7|6199.7|6192.2|6186.2|1364
1692968400000|2023-08-25 13:00:00|6194.7|6188.7|6161.2|6155.2|6195.7|6189.7|6124.7|6118.7|6201
1692972000000|2023-08-25 14:00:00|6161.7|6155.7|6123.7|6117.7|6180.2|6174.2|6115.2|6109.2|3799
1692975600000|2023-08-25 15:00:00|6124.2|6118.2|6152.7|6146.7|6169.2|6163.2|6122.2|6116.2|3516
1692979200000|2023-08-25 16:00:00|6151.7|6145.7|6169.7|6163.7|6172.7|6166.7|6149.7|6143.7|1411
1692982800000|2023-08-25 17:00:00|6171.7|6165.7|6161.7|6155.7|6172.7|6166.7|6151.7|6145.7|747
1692986400000|2023-08-25 18:00:00|6162.7|6156.7|6194.6|6176.6|6194.6|6186.7|6158.7|6152.7|1194
1692990000000|2023-08-25 19:00:00|6194.7|6176.7|6215.1|6197.1|6226.4|6208.4|6189.5|6171.5|0
1692993600000|2023-08-25 20:00:00|6214.7|6196.7|6213.7|6195.7|6217.8|6199.8|6213.2|6195.2|0
1693173600000|2023-08-27 22:00:00|6229.7|6211.7|6287.9|6269.9|6288.3|6270.3|6229.7|6211.7|0
1693177200000|2023-08-27 23:00:00|6288.1|6270.1|6312.2|6294.2|6336.1|6318.1|6286.9|6268.9|0
1693180800000|2023-08-28 00:00:00|6312.4|6294.4|6321.6|6303.6|6322.1|6304.1|6292.1|6274.1|0
1693184400000|2023-08-28 01:00:00|6321.7|6303.7|6333.7|6327.7|6419.7|6413.7|6316.7|6303.7|61045
1693188000000|2023-08-28 02:00:00|6332.7|6326.7|6337|6331|6348.7|6342.7|6296.7|6290.7|47825
1693191600000|2023-08-28 03:00:00|6336|6330|6304|6298|6341|6335|6303|6297|13476
1693195200000|2023-08-28 04:00:00|6309.6|6291.6|6311.2|6293.2|6311.3|6293.3|6309.4|6291.4|18
1693198800000|2023-08-28 05:00:00|6309|6303|6289|6283|6312|6306|6254|6248|36298
1693202400000|2023-08-28 06:00:00|6287|6281|6268|6262|6295|6289|6254|6248|26530
1693206000000|2023-08-28 07:00:00|6269|6263|6247|6241|6269|6263|6240|6234|28484
1693209600000|2023-08-28 08:00:00|6246|6240|6262.5|6244.5|6265.6|6258|6245|6239|67128
1693213200000|2023-08-28 09:00:00|6262.3|6244.3|6258|6252|6268|6262|6251|6239.6|4563
1693216800000|2023-08-28 10:00:00|6258.5|6252.5|6252.5|6246.5|6265.5|6259.5|6251.5|6245.5|2319
1693220400000|2023-08-28 11:00:00|6253|6247|6263.5|6257.5|6266.5|6260.5|6253|6247|353
1693224000000|2023-08-28 12:00:00|6264|6258|6282.5|6276.5|6282.5|6276.5|6263|6257|1078
1693227600000|2023-08-28 13:00:00|6282|6276|6303|6297|6314|6308|6261.5|6255.5|4089
1693231200000|2023-08-28 14:00:00|6303.5|6297.5|6320.5|6314.5|6333|6327|6287|6281|2489
1693234800000|2023-08-28 15:00:00|6321|6315|6325|6319|6339.5|6333.5|6319.5|6313.5|2944
1693238400000|2023-08-28 16:00:00|6324|6318|6329|6323|6329|6323|6311|6305|967
1693242000000|2023-08-28 17:00:00|6328|6322|6315|6309|6330|6324|6312|6306|919
1693245600000|2023-08-28 18:00:00|6313|6307|6322.8|6304.8|6322.8|6316|6311|6304.8|1216
1693249200000|2023-08-28 19:00:00|6322.9|6304.9|6324.3|6306.3|6332.6|6314.6|6317.1|6299.1|0
1693252800000|2023-08-28 20:00:00|6324.2|6306.2|6329.7|6311.7|6330|6312|6323.2|6305.2|0
1693256400000|2023-08-28 21:00:00|6329.6|6311.6|6329.7|6311.7|6330|6312|6329.4|6311.4|0
1693260000000|2023-08-28 22:00:00|6329.9|6311.9|6330.7|6312.7|6332.6|6314.6|6329.6|6311.6|0
1693263600000|2023-08-28 23:00:00|6330.9|6312.9|6322.2|6304.2|6330.9|6312.9|6321.9|6303.9|0
1693267200000|2023-08-29 00:00:00|6322.4|6304.4|6322.6|6304.6|6323.1|6305.1|6317.6|6299.6|0
1693270800000|2023-08-29 01:00:00|6322.8|6304.8|6300.9|6294.9|6334.9|6328.9|6293.9|6287.9|35292
1693274400000|2023-08-29 02:00:00|6301.9|6295.9|6373.9|6367.9|6373.9|6367.9|6300.9|6294.9|38889
1693278000000|2023-08-29 03:00:00|6374.9|6368.9|6393.8|6387.8|6413.8|6407.8|6360.9|6354.9|41673
1693281600000|2023-08-29 04:00:00|6400|6382|6422.4|6404.4|6423.2|6405.2|6399.8|6381.8|11
1693285200000|2023-08-29 05:00:00|6396.8|6390.8|6404.8|6398.8|6426.8|6420.8|6378.8|6372.8|22151
1693288800000|2023-08-29 06:00:00|6405.8|6399.8|6393.8|6387.8|6412.8|6406.8|6377.8|6371.8|24500
1693292400000|2023-08-29 07:00:00|6394.8|6388.8|6383.8|6377.8|6403.8|6397.8|6379.8|6373.8|35558
1693296000000|2023-08-29 08:00:00|6383.4|6377.4|6382|6364|6392.4|6386.4|6372.4|6363.7|34692
1693299600000|2023-08-29 09:00:00|6382.2|6364.2|6435.4|6429.4|6441.4|6435.4|6377.4|6363.2|4481
1693303200000|2023-08-29 10:00:00|6434.4|6428.4|6429.9|6423.9|6442.9|6436.9|6421.4|6415.4|2400
1693306800000|2023-08-29 11:00:00|6430.4|6424.4|6408.9|6402.9|6433.4|6427.4|6405.9|6399.9|1276
1693310400000|2023-08-29 12:00:00|6409.4|6403.4|6403.9|6397.9|6409.9|6403.9|6390.9|6384.9|1731
1693314000000|2023-08-29 13:00:00|6404.9|6398.9|6412.9|6406.9|6423.9|6417.9|6369.9|6363.9|5140
1693317600000|2023-08-29 14:00:00|6413.9|6407.9|6451.9|6445.9|6466.9|6460.9|6413.9|6407.9|5787
1693321200000|2023-08-29 15:00:00|6450.9|6444.9|6451.4|6445.4|6463.9|6457.9|6447.9|6441.9|4190
1693324800000|2023-08-29 16:00:00|6452.4|6446.4|6448.4|6442.4|6456.4|6450.4|6442.4|6436.4|4553
1693328400000|2023-08-29 17:00:00|6447.4|6441.4|6457.4|6451.4|6459.4|6453.4|6445.4|6439.4|2243
1693332000000|2023-08-29 18:00:00|6456.4|6450.4|6465.8|6447.8|6465.8|6459.4|6451.4|6445.4|3502
1693335600000|2023-08-29 19:00:00|6465.7|6447.7|6468.6|6450.6|6486.7|6468.7|6463.3|6445.3|0
1693339200000|2023-08-29 20:00:00|6468.5|6450.5|6470.5|6452.5|6471.6|6453.6|6467.8|6449.8|0
1693342800000|2023-08-29 21:00:00|6470.4|6452.4|6478.5|6460.5|6478.5|6460.5|6470.4|6452.4|0
1693346400000|2023-08-29 22:00:00|6477.8|6459.8|6479|6461|6481.6|6463.6|6476.4|6458.4|0
1693350000000|2023-08-29 23:00:00|6479.3|6461.3|6472.3|6454.3|6479.4|6461.4|6471.8|6453.8|0
1693353600000|2023-08-30 00:00:00|6472.5|6454.5|6482.9|6464.9|6485|6467|6471.7|6453.7|0
1693357200000|2023-08-30 01:00:00|6483.1|6465.1|6449.6|6443.6|6483.1|6465.1|6418.4|6412.4|23749
1693360800000|2023-08-30 02:00:00|6450.6|6444.6|6387.6|6381.6|6464.6|6458.6|6382.6|6376.6|18274
1693364400000|2023-08-30 03:00:00|6388.6|6382.6|6398.6|6392.6|6407.6|6401.6|6383.6|6377.6|11533
1693368000000|2023-08-30 04:00:00|6404.6|6386.6|6401.6|6383.6|6404.6|6386.6|6401.6|6383.6|33
1693371600000|2023-08-30 05:00:00|6398.6|6392.6|6386.6|6380.6|6406.6|6400.6|6375.6|6369.6|11051
1693375200000|2023-08-30 06:00:00|6384.6|6378.6|6364.6|6358.6|6393.6|6387.6|6363.6|6357.6|13526
1693378800000|2023-08-30 07:00:00|6365.6|6359.6|6357.6|6351.6|6365.6|6359.6|6327.6|6321.6|19127
1693382400000|2023-08-30 08:00:00|6356.6|6350.6|6343|6325|6360.6|6354.6|6336.6|6324.6|8427
1693386000000|2023-08-30 09:00:00|6342.9|6324.9|6352.6|6346.6|6356.6|6350.6|6340.6|6323|1652
1693389600000|2023-08-30 10:00:00|6352.1|6346.1|6365.1|6359.1|6366.1|6360.1|6350.1|6344.1|1123
1693393200000|2023-08-30 11:00:00|6364.1|6358.1|6365.1|6359.1|6367.1|6361.1|6357.1|6351.1|416
1693396800000|2023-08-30 12:00:00|6364.6|6358.6|6385.1|6379.1|6387.1|6381.1|6364.1|6358.1|1459
1693400400000|2023-08-30 13:00:00|6384.6|6378.6|6396.6|6390.6|6421.6|6415.6|6370.6|6364.6|3169
1693404000000|2023-08-30 14:00:00|6397.1|6391.1|6400.6|6394.6|6406.1|6400.1|6363.1|6357.1|3894
1693407600000|2023-08-30 15:00:00|6401.1|6395.1|6397.6|6391.6|6422.1|6416.1|6385.1|6379.1|3941
1693411200000|2023-08-30 16:00:00|6396.6|6390.6|6409.6|6403.6|6413.6|6407.6|6394.6|6388.6|981
1693414800000|2023-08-30 17:00:00|6408.6|6402.6|6400.6|6394.6|6411.6|6405.6|6397.6|6391.6|746
1693418400000|2023-08-30 18:00:00|6399.6|6393.6|6413|6395|6413|6402.6|6391.6|6385.6|1179
1693422000000|2023-08-30 19:00:00|6413.1|6395.1|6416.6|6398.6|6417|6399|6404.5|6386.5|0
1693425600000|2023-08-30 20:00:00|6416.4|6398.4|6419|6401|6419.6|6401.6|6415.1|6397.1|0
1693429200000|2023-08-30 21:00:00|6418.8|6400.8|6419.3|6401.3|6419.5|6401.5|6418.5|6400.5|0
1693432800000|2023-08-30 22:00:00|6418.8|6400.8|6420.9|6402.9|6422.1|6404.1|6417.7|6399.7|0
1693436400000|2023-08-30 23:00:00|6421.1|6403.1|6418.7|6400.7|6421.2|6403.2|6418.2|6400.2|0
1693440000000|2023-08-31 00:00:00|6418.9|6400.9|6419.4|6401.4|6422|6404|6418.7|6400.7|0
1693443600000|2023-08-31 01:00:00|6419.6|6401.6|6382.9|6376.9|6427.9|6421.9|6379.9|6373.9|19636
1693447200000|2023-08-31 02:00:00|6383.9|6377.9|6380.9|6374.9|6416.9|6410.9|6375.9|6369.9|10907
1693450800000|2023-08-31 03:00:00|6379.9|6373.9|6353.9|6347.9|6382.9|6376.9|6333.9|6327.9|11745
1693454400000|2023-08-31 04:00:00|6361.1|6343.1|6362.6|6344.6|6363.4|6345.4|6360.9|6342.9|14
1693458000000|2023-08-31 05:00:00|6354.9|6348.9|6351.9|6345.9|6360.9|6354.9|6326.9|6320.9|10295
1693461600000|2023-08-31 06:00:00|6352.9|6346.9|6326.9|6320.9|6354.9|6348.9|6321.9|6315.9|9828
1693465200000|2023-08-31 07:00:00|6325.9|6319.9|6338.9|6332.9|6340.9|6334.9|6301.9|6295.9|17097
1693468800000|2023-08-31 08:00:00|6325.8|6319.8|6319.7|6301.7|6327.8|6321.8|6298.8|6292.8|19392
1693472400000|2023-08-31 09:00:00|6320|6302|6292.8|6286.8|6320.5|6305.8|6279.8|6273.8|2236
1693476000000|2023-08-31 10:00:00|6291.8|6285.8|6299.3|6293.3|6309.3|6303.3|6291.8|6285.8|984
1693479600000|2023-08-31 11:00:00|6298.8|6292.8|6310.3|6304.3|6310.3|6304.3|6295.3|6289.3|708
1693483200000|2023-08-31 12:00:00|6309.8|6303.8|6364.3|6358.3|6365.3|6359.3|6303.3|6297.3|4307
1693486800000|2023-08-31 13:00:00|6363.8|6357.8|6358.3|6352.3|6370.3|6364.3|6333.8|6327.8|7063
1693490400000|2023-08-31 14:00:00|6357.8|6351.8|6341.3|6335.3|6369.3|6363.3|6337.3|6331.3|3315
1693494000000|2023-08-31 15:00:00|6340.8|6334.8|6332.8|6326.8|6344.3|6338.3|6314.3|6308.3|3654
1693497600000|2023-08-31 16:00:00|6331.8|6325.8|6331.8|6325.8|6334.8|6328.8|6307.8|6301.8|2088
1693501200000|2023-08-31 17:00:00|6330.8|6324.8|6337.8|6331.8|6341.8|6335.8|6329.8|6323.8|1252
1693504800000|2023-08-31 18:00:00|6339.8|6333.8|6341.8|6323.8|6356.8|6350.8|6335.8|6323.8|1587
1693508400000|2023-08-31 19:00:00|6341.7|6323.7|6356.6|6338.6|6367.9|6349.9|6341.7|6323.7|0
1693512000000|2023-08-31 20:00:00|6356.5|6338.5|6357.1|6339.1|6360.9|6342.9|6356.3|6338.3|0
1693515600000|2023-08-31 21:00:00|6357|6339|6357.1|6339.1|6358.2|6340.2|6356.6|6338.6|0
1693519200000|2023-08-31 22:00:00|6357.2|6339.2|6356.4|6338.4|6357.8|6339.8|6354.8|6336.8|0
1693522800000|2023-08-31 23:00:00|6356.1|6338.1|6358.2|6340.2|6358.4|6340.4|6355.9|6337.9|0
1693526400000|2023-09-01 00:00:00|6358.4|6340.4|6359.5|6341.5|6362.9|6344.9|6358|6340|0
1693530000000|2023-09-01 01:00:00|6359.3|6341.3|6403.2|6385.2|6416.3|6398.3|6359.3|6341.3|0
1693533600000|2023-09-01 02:00:00|6403.4|6385.4|6399.6|6381.6|6418.1|6400.1|6399.4|6381.4|0
1693537200000|2023-09-01 03:00:00|6399.8|6381.8|6392.3|6374.3|6400.3|6382.3|6391.9|6373.9|0
1693540800000|2023-09-01 04:00:00|6392.5|6374.5|6393.6|6375.6|6394.4|6376.4|6392.5|6374.5|0
1693544400000|2023-09-01 05:00:00|6393.4|6375.4|6388.2|6370.2|6393.6|6375.6|6387.7|6369.7|0
1693548000000|2023-09-01 06:00:00|6388|6370|6384.8|6366.8|6388.7|6370.7|6380.4|6362.4|0
1693551600000|2023-09-01 07:00:00|6384.6|6366.6|6393.1|6375.1|6393.8|6375.8|6382.2|6364.2|0
1693555200000|2023-09-01 08:00:00|6392.1|6374.1|6384.4|6366.4|6392.7|6374.7|6383.2|6365.2|0
1693558800000|2023-09-01 09:00:00|6384.5|6366.5|6387.1|6369.1|6390.6|6372.6|6383.9|6365.9|0
1693562400000|2023-09-01 10:00:00|6387.3|6369.3|6389.3|6371.3|6391.5|6373.5|6384.4|6366.4|0
1693566000000|2023-09-01 11:00:00|6389.1|6371.1|6391.7|6373.7|6394.7|6376.7|6387.8|6369.8|0
1693569600000|2023-09-01 12:00:00|6391.6|6373.6|6401.2|6383.2|6407|6389|6389.7|6371.7|0
1693573200000|2023-09-01 13:00:00|6401.5|6383.5|6425.6|6407.6|6438.2|6420.2|6398.6|6380.6|0
1693576800000|2023-09-01 14:00:00|6425.2|6407.2|6428|6410|6489.1|6471.1|6418.1|6400.1|0
1693580400000|2023-09-01 15:00:00|6428.1|6410.1|6406.1|6388.1|6428.1|6410.1|6406.1|6388.1|0
1693584000000|2023-09-01 16:00:00|6406|6388|6409.7|6391.7|6428.4|6410.4|6405|6387|0
1693587600000|2023-09-01 17:00:00|6409.8|6391.8|6410.2|6392.2|6417.7|6399.7|6404.1|6386.1|0
1693591200000|2023-09-01 18:00:00|6410.1|6392.1|6403.3|6385.3|6416.3|6398.3|6396.9|6378.9|0
1693594800000|2023-09-01 19:00:00|6404.1|6386.1|6410.2|6392.2|6416.7|6398.7|6402.3|6384.3|0
1693598400000|2023-09-01 20:00:00|6410.4|6392.4|6407|6389|6411|6393|6406.9|6388.9|0
1693602000000|2023-09-01 21:00:00|6406.8|6388.8|6406.8|6388.8|6406.8|6388.8|6406.8|6388.8|0
1693778400000|2023-09-03 22:00:00|6447.6|6429.6|6419.9|6401.9|6448|6430|6419.4|6401.4|0
1693782000000|2023-09-03 23:00:00|6420.1|6402.1|6429.4|6411.4|6429.7|6411.7|6419.4|6401.4|0
1693785600000|2023-09-04 00:00:00|6429.6|6411.6|6430.8|6412.8|6435.4|6417.4|6425.2|6407.2|0
1693789200000|2023-09-04 01:00:00|6430.6|6412.6|6460.3|6454.3|6483.3|6477.3|6418.3|6411.6|36955
1693792800000|2023-09-04 02:00:00|6461.3|6455.3|6537.3|6531.3|6565.3|6559.3|6456.3|6450.3|31638
1693796400000|2023-09-04 03:00:00|6536.3|6530.3|6543.3|6537.3|6562.3|6556.3|6528.3|6522.3|12294
1693800000000|2023-09-04 04:00:00|6548.5|6530.5|6554.3|6536.3|6554.6|6536.6|6546.2|6528.2|7
1693803600000|2023-09-04 05:00:00|6554.5|6536.5|6536|6530|6555|6549|6522|6516|12823
1693807200000|2023-09-04 06:00:00|6537|6531|6535|6529|6549|6543|6523|6517|11322
1693810800000|2023-09-04 07:00:00|6536|6530|6540|6534|6547|6541|6531|6525|18820
1693814400000|2023-09-04 08:00:00|6539|6533|6536.5|6518.5|6546|6540|6529|6516.4|15440
1693818000000|2023-09-04 09:00:00|6536.2|6518.2|6536|6530|6539|6533|6525|6516.9|2273
1693821600000|2023-09-04 10:00:00|6535.5|6529.5|6534.5|6528.5|6541.5|6535.5|6531.5|6525.5|1292
1693825200000|2023-09-04 11:00:00|6535.5|6529.5|6524.5|6518.5|6540.5|6534.5|6521.5|6515.5|1146
1693828800000|2023-09-04 12:00:00|6523.5|6517.5|6519.5|6513.5|6525|6519|6513.5|6507.5|1174
1693832400000|2023-09-04 13:00:00|6519|6513|6512.5|6506.5|6520.5|6514.5|6511.5|6505.5|666
1693836000000|2023-09-04 14:00:00|6512|6506|6498|6492|6514.5|6508.5|6496.5|6490.5|1412
1693839600000|2023-09-04 15:00:00|6496.5|6490.5|6503|6497|6504.5|6498.5|6495.5|6489.5|1146
1693843200000|2023-09-04 16:00:00|6502|6496|6497|6491|6502|6496|6496|6490|236
1693846800000|2023-09-04 17:00:00|6498|6492|6500|6494|6502|6496|6498|6492|159
1693850400000|2023-09-04 18:00:00|6499|6493|6510.5|6492.5|6510.5|6500|6498|6492|197
1693854000000|2023-09-04 19:00:00|6510.8|6492.8|6511.8|6493.8|6511.9|6493.9|6510.8|6492.8|0
1693857600000|2023-09-04 20:00:00|6511.9|6493.9|6513.1|6495.1|6514.3|6496.3|6511.9|6493.9|0
1693861200000|2023-09-04 21:00:00|6514.1|6496.1|6512.1|6494.1|6514.3|6496.3|6512.1|6494.1|0
1693864800000|2023-09-04 22:00:00|6513|6495|6512|6494|6514.4|6496.4|6510.6|6492.6|0
1693868400000|2023-09-04 23:00:00|6512.3|6494.3|6513|6495|6514.2|6496.2|6511.1|6493.1|0
1693872000000|2023-09-05 00:00:00|6513.2|6495.2|6506.5|6488.5|6513.7|6495.7|6506.1|6488.1|0
1693875600000|2023-09-05 01:00:00|6506.7|6488.7|6462.6|6456.6|6507.6|6498|6444.6|6438.6|20661
1693879200000|2023-09-05 02:00:00|6463.6|6457.6|6450.6|6444.6|6474.6|6468.6|6428.6|6422.6|13138
1693882800000|2023-09-05 03:00:00|6449.6|6443.6|6438.8|6432.8|6461.6|6455.6|6432.8|6426.8|8708
1693886400000|2023-09-05 04:00:00|6445.5|6427.5|6444.9|6426.9|6446.7|6428.7|6444.2|6426.2|16
1693890000000|2023-09-05 05:00:00|6445.1|6427.1|6445.8|6439.8|6468.8|6462.8|6439.8|6427.1|9368
1693893600000|2023-09-05 06:00:00|6446.8|6440.8|6419.8|6413.8|6446.8|6440.8|6402.8|6396.8|15651
1693897200000|2023-09-05 07:00:00|6420.8|6414.8|6387.8|6381.8|6421.8|6415.8|6385.8|6379.8|17795
1693900800000|2023-09-05 08:00:00|6385.8|6379.8|6410.6|6392.6|6411.2|6393.2|6376.8|6370.8|11852
1693904400000|2023-09-05 09:00:00|6410.9|6392.9|6402.8|6396.8|6413.5|6400.8|6397.8|6391.8|1461
1693908000000|2023-09-05 10:00:00|6403.3|6397.3|6404.3|6398.3|6408.3|6402.3|6401.3|6395.3|700
1693911600000|2023-09-05 11:00:00|6404.8|6398.8|6413.3|6407.3|6414.3|6408.3|6402.3|6396.3|699
1693915200000|2023-09-05 12:00:00|6412.8|6406.8|6423.3|6417.3|6425.3|6419.3|6410.3|6404.3|1327
1693918800000|2023-09-05 13:00:00|6423.8|6417.8|6390.8|6384.8|6426.3|6420.3|6378.3|6372.3|4618
1693922400000|2023-09-05 14:00:00|6390.3|6384.3|6383.8|6377.8|6397.8|6391.8|6371.3|6365.3|3094
1693926000000|2023-09-05 15:00:00|6384.3|6378.3|6391.8|6385.8|6400.3|6394.3|6382.3|6376.3|2597
1693929600000|2023-09-05 16:00:00|6392.8|6386.8|6387.8|6381.8|6399.8|6393.8|6386.8|6380.8|1113
1693933200000|2023-09-05 17:00:00|6388.8|6382.8|6390.8|6384.8|6392.8|6386.8|6384.8|6378.8|729
1693936800000|2023-09-05 18:00:00|6391.8|6385.8|6401.8|6383.8|6402.8|6396.8|6388.8|6382.8|1012
1693940400000|2023-09-05 19:00:00|6401.7|6383.7|6387|6369|6403.8|6385.8|6384.2|6366.2|0
1693944000000|2023-09-05 20:00:00|6387.1|6369.1|6385|6367|6388.7|6370.7|6384.3|6366.3|0
1693947600000|2023-09-05 21:00:00|6384.9|6366.9|6384.6|6366.6|6385.5|6367.5|6384.5|6366.5|0
1693951200000|2023-09-05 22:00:00|6384.2|6366.2|6389.5|6371.5|6389.7|6371.7|6383.6|6365.6|0
1693954800000|2023-09-05 23:00:00|6389.4|6371.4|6389|6371|6389.7|6371.7|6388|6370|0
1693958400000|2023-09-06 00:00:00|6389.1|6371.1|6400.2|6382.2|6400.3|6382.3|6388.3|6370.3|0
1693962000000|2023-09-06 01:00:00|6400.3|6382.3|6334.3|6328.3|6400.6|6382.6|6319.3|6313.3|19787
1693965600000|2023-09-06 02:00:00|6333.3|6327.3|6356.3|6350.3|6377.3|6371.3|6325.3|6319.3|11349
1693969200000|2023-09-06 03:00:00|6355.3|6349.3|6340.3|6334.3|6357.3|6351.3|6335.3|6329.3|6674
1693972800000|2023-09-06 04:00:00|6347.3|6329.3|6347.9|6329.9|6349.7|6331.7|6347|6329|10
1693976400000|2023-09-06 05:00:00|6347.8|6329.8|6410.3|6404.3|6420.3|6414.3|6342.3|6329.8|13402
1693980000000|2023-09-06 06:00:00|6409.3|6403.3|6385.3|6379.3|6416.3|6410.3|6384.3|6378.3|8503
1693983600000|2023-09-06 07:00:00|6384.3|6378.3|6400.3|6394.3|6410.3|6404.3|6371.3|6365.3|11368
1693987200000|2023-09-06 08:00:00|6387|6381|6428.7|6410.7|6428.9|6410.9|6384|6378|7494
1693990800000|2023-09-06 09:00:00|6428.6|6410.6|6412|6406|6428.6|6410.6|6399|6393|1530
1693994400000|2023-09-06 10:00:00|6411.5|6405.5|6405.5|6399.5|6415.5|6409.5|6402|6396|1108
1693998000000|2023-09-06 11:00:00|6406.5|6400.5|6405|6399|6412.5|6406.5|6401.5|6395.5|579
1694001600000|2023-09-06 12:00:00|6405.5|6399.5|6399|6393|6407.5|6401.5|6393.5|6387.5|729
1694005200000|2023-09-06 13:00:00|6398.5|6392.5|6439.5|6433.5|6455|6449|6384.5|6378.5|3621
1694008800000|2023-09-06 14:00:00|6439|6433|6397.5|6391.5|6439|6433|6391.5|6385.5|3530
1694012400000|2023-09-06 15:00:00|6397|6391|6407|6401|6411|6405|6383.5|6377.5|2113
1694016000000|2023-09-06 16:00:00|6406|6400|6390|6384|6407|6401|6383|6377|1116
1694019600000|2023-09-06 17:00:00|6389|6383|6407|6401|6409|6403|6388|6382|817
1694023200000|2023-09-06 18:00:00|6408|6402|6414|6396|6414|6405|6403|6396|1254
1694026800000|2023-09-06 19:00:00|6414.1|6396.1|6408.8|6390.8|6417.9|6399.9|6406.7|6388.7|0
1694030400000|2023-09-06 20:00:00|6408.6|6390.6|6407.5|6389.5|6409.1|6391.1|6405.8|6387.8|0
1694034000000|2023-09-06 21:00:00|6407.4|6389.4|6408.6|6390.6|6408.6|6390.6|6406.3|6388.3|0
1694037600000|2023-09-06 22:00:00|6409.2|6391.2|6407.9|6389.9|6409.8|6391.8|6407.2|6389.2|0
1694041200000|2023-09-06 23:00:00|6408.1|6390.1|6410.1|6392.1|6410.5|6392.5|6407.9|6389.9|0
1694044800000|2023-09-07 00:00:00|6409.9|6391.9|6413|6395|6413.1|6395.1|6407.4|6389.4|0
1694048400000|2023-09-07 01:00:00|6412.7|6394.7|6345.5|6339.5|6420.5|6413.5|6338.5|6332.5|14894
1694052000000|2023-09-07 02:00:00|6344.5|6338.5|6347.5|6341.5|6367.5|6361.5|6335.5|6329.5|7925
1694055600000|2023-09-07 03:00:00|6346.5|6340.5|6341.5|6335.5|6352.5|6346.5|6325.5|6319.5|5361
1694059200000|2023-09-07 04:00:00|6347.4|6329.4|6342.6|6324.6|6347.6|6329.6|6341.6|6323.6|12
1694062800000|2023-09-07 05:00:00|6327.5|6321.5|6321.5|6315.5|6342.5|6336.5|6309.5|6303.5|10287
1694066400000|2023-09-07 06:00:00|6320.5|6314.5|6309.5|6303.5|6338.5|6332.5|6308.5|6302.5|13072
1694070000000|2023-09-07 07:00:00|6310.5|6304.5|6316.5|6310.5|6318.5|6312.5|6300.5|6294.5|13308
1694073600000|2023-09-07 08:00:00|6317.5|6311.5|6305.6|6287.6|6317.5|6311.5|6294.5|6281.9|9499
1694077200000|2023-09-07 09:00:00|6305.7|6287.7|6290.5|6284.5|6309.9|6303.5|6288.5|6282.5|1518
1694080800000|2023-09-07 10:00:00|6291|6285|6293|6287|6299|6293|6291|6285|840
1694084400000|2023-09-07 11:00:00|6293.5|6287.5|6282|6276|6297|6291|6280|6274|1045
1694088000000|2023-09-07 12:00:00|6281|6275|6271|6265|6285|6279|6263|6257|1666
1694091600000|2023-09-07 13:00:00|6270.5|6264.5|6213.5|6207.5|6271|6265|6202.5|6196.5|6008
1694095200000|2023-09-07 14:00:00|6213|6207|6221.5|6215.5|6236|6230|6208|6202|3520
1694098800000|2023-09-07 15:00:00|6222.5|6216.5|6240.5|6234.5|6241|6235|6215|6209|2906
1694102400000|2023-09-07 16:00:00|6239.5|6233.5|6230.5|6224.5|6245.5|6239.5|6229.5|6223.5|1127
1694106000000|2023-09-07 17:00:00|6231.5|6225.5|6229.5|6223.5|6233.5|6227.5|6222.5|6216.5|1120
1694109600000|2023-09-07 18:00:00|6230.5|6224.5|6231.5|6213.5|6231.5|6224.5|6214.5|6208.5|2378
1694113200000|2023-09-07 19:00:00|6231.4|6213.4|6234.2|6216.2|6237.4|6219.4|6230.1|6212.1|0
1694116800000|2023-09-07 20:00:00|6234|6216|6235.9|6217.9|6236.2|6218.2|6231|6213|0
1694120400000|2023-09-07 21:00:00|6235.7|6217.7|6237.1|6219.1|6237.7|6219.7|6235.7|6217.7|0
1694124000000|2023-09-07 22:00:00|6237.2|6219.2|6237.9|6219.9|6237.9|6219.9|6236.4|6218.4|0
1694127600000|2023-09-07 23:00:00|6237.7|6219.7|6236.3|6218.3|6237.7|6219.7|6234.7|6216.7|0
1694131200000|2023-09-08 00:00:00|6236.5|6218.5|6234.1|6216.1|6237.2|6219.2|6231|6213|0
1694134800000|2023-09-08 01:00:00|6233.9|6215.9|6235.1|6217.1|6236.1|6218.1|6231|6213|0
1694138400000|2023-09-08 02:00:00|6235.3|6217.3|6226.8|6208.8|6237.7|6219.7|6226.8|6208.8|0
1694142000000|2023-09-08 03:00:00|6227|6209|6227.4|6209.4|6227.9|6209.9|6226.1|6208.1|0
1694145600000|2023-09-08 04:00:00|6227.2|6209.2|6224.6|6206.6|6227.2|6209.2|6224.4|6206.4|0
1694149200000|2023-09-08 05:00:00|6224.8|6206.8|6234.6|6216.6|6235|6217|6224.5|6206.5|0
1694152800000|2023-09-08 06:00:00|6234.5|6216.5|6237.4|6219.4|6243.8|6225.8|6233.4|6215.4|0
1694156400000|2023-09-08 07:00:00|6237.6|6219.6|6234.4|6216.4|6240.4|6222.4|6228.3|6210.3|0
1694160000000|2023-09-08 08:00:00|6227.7|6209.7|6217|6199|6230.1|6212.1|6212.5|6194.5|0
1694163600000|2023-09-08 09:00:00|6217.2|6199.2|6213.5|6195.5|6217.6|6199.6|6211|6193|0
1694167200000|2023-09-08 10:00:00|6213|6195|6224.2|6206.2|6224.5|6206.5|6212.5|6194.5|0
1694170800000|2023-09-08 11:00:00|6224.4|6206.4|6222.4|6204.4|6225.4|6207.4|6217.3|6199.3|0
1694174400000|2023-09-08 12:00:00|6222.2|6204.2|6227.8|6209.8|6232.2|6214.2|6221.4|6203.4|0
1694178000000|2023-09-08 13:00:00|6227.6|6209.6|6216.2|6198.2|6252.8|6234.8|6204.1|6186.1|0
1694181600000|2023-09-08 14:00:00|6216.3|6198.3|6227.9|6209.9|6243.5|6225.5|6212.1|6194.1|0
1694185200000|2023-09-08 15:00:00|6227.8|6209.8|6232.9|6214.9|6236.6|6218.6|6227.5|6209.5|0
1694188800000|2023-09-08 16:00:00|6233|6215|6224.4|6206.4|6234.2|6216.2|6221.9|6203.9|0
1694192400000|2023-09-08 17:00:00|6224.3|6206.3|6234.6|6216.6|6235.3|6217.3|6220.7|6202.7|0
1694196000000|2023-09-08 18:00:00|6234.7|6216.7|6234.9|6216.9|6235.5|6217.5|6227.1|6209.1|0
1694199600000|2023-09-08 19:00:00|6234.8|6216.8|6221|6203|6234.9|6216.9|6217.2|6199.2|0
1694203200000|2023-09-08 20:00:00|6221.2|6203.2|6218.5|6200.5|6223.1|6205.1|6218.1|6200.1|0
1694383200000|2023-09-10 22:00:00|6242.7|6224.7|6249.8|6231.8|6277.3|6259.3|6242.4|6224.4|0
1694386800000|2023-09-10 23:00:00|6249.6|6231.6|6250.1|6232.1|6250.3|6232.3|6248|6230|0
1694390400000|2023-09-11 00:00:00|6250.2|6232.2|6242.3|6224.3|6252.3|6234.3|6242.1|6224.1|0
1694394000000|2023-09-11 01:00:00|6242.1|6224.1|6231.3|6225.3|6254.3|6248.3|6186.4|6180.4|24081
1694397600000|2023-09-11 02:00:00|6232.3|6226.3|6251.3|6245.3|6252.3|6246.3|6194.3|6188.3|16612
1694401200000|2023-09-11 03:00:00|6252.3|6246.3|6220.3|6214.3|6253.3|6247.3|6212.3|6206.3|13501
1694404800000|2023-09-11 04:00:00|6227.3|6209.3|6239.7|6221.7|6239.9|6221.9|6225.7|6207.7|27
1694408400000|2023-09-11 05:00:00|6241.3|6235.3|6279.3|6273.3|6310.3|6304.3|6241.3|6235.3|20210
1694412000000|2023-09-11 06:00:00|6280.3|6274.3|6265.3|6259.3|6283.3|6277.3|6254.3|6248.3|7820
1694415600000|2023-09-11 07:00:00|6266.3|6260.3|6305.3|6299.3|6331.3|6325.3|6264.3|6258.3|14507
1694419200000|2023-09-11 08:00:00|6300.4|6294.4|6300|6282|6315.4|6309.4|6291.4|6276.8|6878
1694422800000|2023-09-11 09:00:00|6299.8|6281.8|6291.4|6285.4|6303.3|6292.4|6283.4|6277.4|666
1694426400000|2023-09-11 10:00:00|6292.4|6286.4|6284.9|6278.9|6292.9|6286.9|6283.4|6277.4|626
1694430000000|2023-09-11 11:00:00|6283.9|6277.9|6275.4|6269.4|6284.9|6278.9|6272.9|6266.9|457
1694433600000|2023-09-11 12:00:00|6275.9|6269.9|6289.4|6283.4|6293.4|6287.4|6274.4|6268.4|809
1694437200000|2023-09-11 13:00:00|6288.9|6282.9|6265.9|6259.9|6311.9|6305.9|6257.9|6251.9|3748
1694440800000|2023-09-11 14:00:00|6265.4|6259.4|6269.9|6263.9|6280.9|6274.9|6260.4|6254.4|2522
1694444400000|2023-09-11 15:00:00|6270.4|6264.4|6261.4|6255.4|6271.9|6265.9|6255.9|6249.9|2555
1694448000000|2023-09-11 16:00:00|6262.4|6256.4|6277.4|6271.4|6277.4|6271.4|6262.4|6256.4|956
1694451600000|2023-09-11 17:00:00|6276.4|6270.4|6279.4|6273.4|6283.4|6277.4|6276.4|6270.4|1082
1694455200000|2023-09-11 18:00:00|6280.4|6274.4|6281.3|6263.3|6281.3|6274.4|6269.4|6263.3|809
1694458800000|2023-09-11 19:00:00|6281.2|6263.2|6292.1|6274.1|6293.7|6275.7|6278.5|6260.5|0
1694462400000|2023-09-11 20:00:00|6292.2|6274.2|6290.1|6272.1|6293.1|6275.1|6289.7|6271.7|0
1694466000000|2023-09-11 21:00:00|6290.2|6272.2|6288.9|6270.9|6290.3|6272.3|6288.6|6270.6|0
1694469600000|2023-09-11 22:00:00|6289|6271|6287.8|6269.8|6289.9|6271.9|6287.1|6269.1|0
1694473200000|2023-09-11 23:00:00|6287.7|6269.7|6287.8|6269.8|6289.2|6271.2|6287.1|6269.1|0
1694476800000|2023-09-12 00:00:00|6287.6|6269.6|6285.1|6267.1|6288.1|6270.1|6284.3|6266.3|0
1694480400000|2023-09-12 01:00:00|6285.3|6267.3|6237.9|6231.9|6287.3|6269.3|6212.9|6206.9|18256
1694484000000|2023-09-12 02:00:00|6236.9|6230.9|6296.9|6290.9|6297.9|6291.9|6227.9|6221.9|13035
1694487600000|2023-09-12 03:00:00|6297.9|6291.9|6291.9|6285.9|6314.9|6308.9|6286.9|6280.9|6638
1694491200000|2023-09-12 04:00:00|6297.9|6279.9|6300.5|6282.5|6301.5|6283.5|6295.5|6277.5|5
1694494800000|2023-09-12 05:00:00|6300.6|6282.6|6294.9|6288.9|6300.6|6288.9|6264.9|6258.9|6915
1694498400000|2023-09-12 06:00:00|6293.9|6287.9|6281.9|6275.9|6296.9|6290.9|6269.9|6263.9|5857
1694502000000|2023-09-12 07:00:00|6280.9|6274.9|6267.9|6261.9|6288.9|6282.9|6259.9|6253.9|10064
1694505600000|2023-09-12 08:00:00|6266.9|6260.9|6281.9|6263.9|6285.9|6276.9|6258.9|6252.9|10742
1694509200000|2023-09-12 09:00:00|6281.8|6263.8|6273.9|6267.9|6284.4|6271.9|6263.9|6257.9|1056
1694512800000|2023-09-12 10:00:00|6273.4|6267.4|6268.4|6262.4|6277.9|6271.9|6264.4|6258.4|597
1694516400000|2023-09-12 11:00:00|6268.9|6262.9|6261.9|6255.9|6268.9|6262.9|6259.4|6253.4|180
1694520000000|2023-09-12 12:00:00|6261.4|6255.4|6264.9|6258.9|6272.4|6266.4|6259.4|6253.4|446
1694523600000|2023-09-12 13:00:00|6264.4|6258.4|6300.9|6294.9|6311.4|6305.4|6253.4|6247.4|3632
1694527200000|2023-09-12 14:00:00|6300.4|6294.4|6284.9|6278.9|6308.4|6302.4|6283.9|6277.9|1961
1694530800000|2023-09-12 15:00:00|6285.4|6279.4|6295.9|6289.9|6297.4|6291.4|6283.4|6277.4|1464
1694534400000|2023-09-12 16:00:00|6296.9|6290.9|6297.9|6291.9|6302.9|6296.9|6292.9|6286.9|694
1694538000000|2023-09-12 17:00:00|6296.9|6290.9|6305.9|6299.9|6311.9|6305.9|6295.9|6289.9|1205
1694541600000|2023-09-12 18:00:00|6304.9|6298.9|6305.4|6287.4|6308.9|6302.9|6296.9|6287.4|950
1694545200000|2023-09-12 19:00:00|6305.3|6287.3|6305.4|6287.4|6309|6291|6302.1|6284.1|0
1694548800000|2023-09-12 20:00:00|6305.2|6287.2|6305.2|6287.2|6307.5|6289.5|6304.8|6286.8|0
1694552400000|2023-09-12 21:00:00|6305.5|6287.5|6310.8|6292.8|6312.2|6294.2|6305|6287|0
1694556000000|2023-09-12 22:00:00|6311.6|6293.6|6312|6294|6312.9|6294.9|6310.2|6292.2|0
1694559600000|2023-09-12 23:00:00|6312.1|6294.1|6313|6295|6313.6|6295.6|6311.1|6293.1|0
1694563200000|2023-09-13 00:00:00|6312.9|6294.9|6311.2|6293.2|6314|6296|6310.9|6292.9|0
1694566800000|2023-09-13 01:00:00|6311.1|6293.1|6280.9|6274.9|6318.9|6312.9|6273.9|6267.9|14446
1694570400000|2023-09-13 02:00:00|6278.9|6272.9|6244.9|6238.9|6307.9|6301.9|6222.9|6216.9|15176
1694574000000|2023-09-13 03:00:00|6243.9|6237.9|6236.9|6230.9|6252.9|6246.9|6226.9|6220.9|7223
1694577600000|2023-09-13 04:00:00|6242.9|6224.9|6249.5|6231.5|6249.5|6231.5|6242.1|6224.1|50
1694581200000|2023-09-13 05:00:00|6239|6233|6247|6241|6261|6255|6235|6229|8435
1694584800000|2023-09-13 06:00:00|6248|6242|6251|6245|6262|6256|6226|6220|7575
1694588400000|2023-09-13 07:00:00|6252|6246|6234|6228|6255|6249|6221|6215|12191
1694592000000|2023-09-13 08:00:00|6233|6227|6246.6|6228.6|6251.7|6244|6233|6227|9717
1694595600000|2023-09-13 09:00:00|6246.7|6228.7|6242|6236|6248.3|6241|6236|6227.8|1267
1694599200000|2023-09-13 10:00:00|6242.5|6236.5|6238.5|6232.5|6242.5|6236.5|6230.5|6224.5|1009
1694602800000|2023-09-13 11:00:00|6238|6232|6246|6240|6246.5|6240.5|6232.5|6226.5|853
1694606400000|2023-09-13 12:00:00|6246.5|6240.5|6258|6252|6268|6262|6230|6224|2016
1694610000000|2023-09-13 13:00:00|6258.5|6252.5|6248.5|6242.5|6269.5|6263.5|6234.5|6228.5|3007
1694613600000|2023-09-13 14:00:00|6249|6243|6265|6259|6266.5|6260.5|6232|6226|2129
1694617200000|2023-09-13 15:00:00|6265.5|6259.5|6258|6252|6267.5|6261.5|6250.5|6244.5|1275
1694620800000|2023-09-13 16:00:00|6259|6253|6255|6249|6259|6253|6246|6240|688
1694624400000|2023-09-13 17:00:00|6254|6248|6246|6240|6257|6251|6246|6240|531
1694628000000|2023-09-13 18:00:00|6247|6241|6250.5|6232.5|6250.5|6242|6234|6228|608
1694631600000|2023-09-13 19:00:00|6250.4|6232.4|6253.2|6235.2|6255.4|6237.4|6243.4|6225.4|0
1694635200000|2023-09-13 20:00:00|6253.1|6235.1|6256.3|6238.3|6256.7|6238.7|6251.5|6233.5|0
1694638800000|2023-09-13 21:00:00|6256.2|6238.2|6255.3|6237.3|6256.5|6238.5|6255.3|6237.3|0
1694642400000|2023-09-13 22:00:00|6255.7|6237.7|6255.4|6237.4|6256.5|6238.5|6254.3|6236.3|0
1694646000000|2023-09-13 23:00:00|6255.5|6237.5|6257.7|6239.7|6258.2|6240.2|6255|6237|0
1694649600000|2023-09-14 00:00:00|6257.9|6239.9|6262.4|6244.4|6262.7|6244.7|6256.6|6238.6|0
1694653200000|2023-09-14 01:00:00|6262.5|6244.5|6265.8|6259.8|6305.8|6299.8|6245.8|6239.8|14624
1694656800000|2023-09-14 02:00:00|6266.8|6260.8|6221.8|6215.8|6268.8|6262.8|6210.8|6204.8|12839
1694660400000|2023-09-14 03:00:00|6220.8|6214.8|6238.8|6232.8|6243.8|6237.8|6220.8|6214.8|5442
1694664000000|2023-09-14 04:00:00|6244.3|6226.3|6242.8|6224.8|6244.7|6226.7|6242.3|6224.3|2
1694667600000|2023-09-14 05:00:00|6242.6|6224.6|6256.8|6250.8|6301.8|6295.8|6229.8|6223.8|11889
1694671200000|2023-09-14 06:00:00|6257.8|6251.8|6289.8|6283.8|6300.8|6294.8|6246.8|6240.8|7727
1694674800000|2023-09-14 07:00:00|6290.8|6284.8|6277.8|6271.8|6299.8|6293.8|6277.8|6271.8|13189
1694678400000|2023-09-14 08:00:00|6276.8|6270.8|6283.5|6265.5|6286.6|6279.8|6271.8|6261.6|9929
1694682000000|2023-09-14 09:00:00|6283.4|6265.4|6271.8|6265.8|6286.5|6275.8|6267.8|6261.8|1262
1694685600000|2023-09-14 10:00:00|6272.3|6266.3|6312.3|6306.3|6318.3|6312.3|6270.8|6264.8|4316
1694689200000|2023-09-14 11:00:00|6312.8|6306.8|6299.3|6293.3|6314.8|6308.8|6298.3|6292.3|918
1694692800000|2023-09-14 12:00:00|6299.8|6293.8|6296.3|6290.3|6305.3|6299.3|6283.8|6277.8|1778
1694696400000|2023-09-14 13:00:00|6296.8|6290.8|6291.3|6285.3|6312.3|6306.3|6283.3|6277.3|3379
1694700000000|2023-09-14 14:00:00|6292.3|6286.3|6309.3|6303.3|6313.3|6307.3|6268.3|6262.3|3395
1694703600000|2023-09-14 15:00:00|6308.8|6302.8|6314.8|6308.8|6325.3|6319.3|6306.3|6300.3|2547
1694707200000|2023-09-14 16:00:00|6315.8|6309.8|6314.8|6308.8|6319.8|6313.8|6302.8|6296.8|876
1694710800000|2023-09-14 17:00:00|6313.8|6307.8|6305.8|6299.8|6313.8|6307.8|6303.8|6297.8|694
1694714400000|2023-09-14 18:00:00|6304.8|6298.8|6309.8|6291.8|6309.9|6303.8|6299.8|6291.8|706
1694718000000|2023-09-14 19:00:00|6309.9|6291.9|6310.6|6292.6|6318|6300|6307.2|6289.2|0
1694721600000|2023-09-14 20:00:00|6310.4|6292.4|6313.2|6295.2|6316.6|6298.6|6309.1|6291.1|0
1694725200000|2023-09-14 21:00:00|6313.1|6295.1|6312.8|6294.8|6313.6|6295.6|6312.6|6294.6|0
1694728800000|2023-09-14 22:00:00|6312.2|6294.2|6292.1|6274.1|6313.1|6295.1|6291.2|6273.2|0
1694732400000|2023-09-14 23:00:00|6291.9|6273.9|6293.5|6275.5|6295.3|6277.3|6291.4|6273.4|0
1694736000000|2023-09-15 00:00:00|6293.3|6275.3|6325.4|6307.4|6325.6|6307.6|6292.6|6274.6|0
1694739600000|2023-09-15 01:00:00|6325.6|6307.6|6309.8|6303.8|6332.8|6326.8|6261.8|6255.8|14055
1694743200000|2023-09-15 02:00:00|6308.8|6302.8|6369.5|6363.5|6380.5|6374.5|6308.8|6302.8|24332
1694746800000|2023-09-15 03:00:00|6368.5|6362.5|6381.5|6375.5|6381.5|6375.5|6344.5|6338.5|10154
1694750400000|2023-09-15 04:00:00|6385.5|6367.5|6385|6367|6390.1|6372.1|6380.4|6362.4|1
1694754000000|2023-09-15 05:00:00|6379.5|6373.5|6326.5|6320.5|6388.5|6382.5|6323.5|6317.5|15425
1694757600000|2023-09-15 06:00:00|6325.5|6319.5|6335.5|6329.5|6338.5|6332.5|6315.5|6309.5|10003
1694761200000|2023-09-15 07:00:00|6334.5|6328.5|6334.5|6328.5|6347.5|6341.5|6323.5|6317.5|13716
1694764800000|2023-09-15 08:00:00|6332.3|6326.3|6310.4|6292.4|6335.3|6329.3|6297.3|6291.3|20322
1694768400000|2023-09-15 09:00:00|6310.2|6292.2|6290.3|6284.3|6312.6|6298.3|6283.3|6277.3|2552
1694772000000|2023-09-15 10:00:00|6289.8|6283.8|6289.8|6283.8|6295.8|6289.8|6284.8|6278.8|2802
1694775600000|2023-09-15 11:00:00|6289.3|6283.3|6286.3|6280.3|6292.8|6286.8|6285.3|6279.3|513
1694779200000|2023-09-15 12:00:00|6285.8|6279.8|6281.8|6275.8|6291.8|6285.8|6281.8|6275.8|632
1694782800000|2023-09-15 13:00:00|6281.3|6275.3|6273.3|6267.3|6296.8|6290.8|6260.3|6254.3|2969
1694786400000|2023-09-15 14:00:00|6272.8|6266.8|6255.3|6249.3|6293.8|6287.8|6254.8|6248.8|2510
1694790000000|2023-09-15 15:00:00|6254.8|6248.8|6262.3|6256.3|6267.8|6261.8|6250.8|6244.8|2580
1694793600000|2023-09-15 16:00:00|6263.3|6257.3|6263.3|6257.3|6269.3|6263.3|6261.3|6255.3|1031
1694797200000|2023-09-15 17:00:00|6262.3|6256.3|6264.3|6258.3|6264.3|6258.3|6252.3|6246.3|965
1694800800000|2023-09-15 18:00:00|6261.3|6255.3|6265.4|6247.4|6265.4|6259.3|6255.3|6247.4|832
1694804400000|2023-09-15 19:00:00|6265.3|6247.3|6265|6247|6269|6251|6259.4|6241.4|0
1694808000000|2023-09-15 20:00:00|6264.8|6246.8|6263.5|6245.5|6268.9|6250.9|6263.1|6245.1|0
1694811600000|2023-09-15 21:00:00|6263.7|6245.7|6263.7|6245.7|6263.7|6245.7|6263.7|6245.7|0
1694988000000|2023-09-17 22:00:00|6267.2|6249.2|6269.4|6251.4|6269.7|6251.7|6267.2|6249.2|0
1694991600000|2023-09-17 23:00:00|6269.2|6251.2|6271.3|6253.3|6271.7|6253.7|6268.3|6250.3|0
1694995200000|2023-09-18 00:00:00|6271.1|6253.1|6271.2|6253.2|6272.4|6254.4|6269.5|6251.5|0
1694998800000|2023-09-18 01:00:00|6271.4|6253.4|6246.3|6240.3|6271.8|6259.3|6195.3|6189.3|28724
1695002400000|2023-09-18 02:00:00|6247.3|6241.3|6249.3|6243.3|6288.3|6282.3|6235.3|6229.3|14662
1695006000000|2023-09-18 03:00:00|6248.3|6242.3|6245.3|6239.3|6262.3|6256.3|6237.3|6231.3|7505
1695009600000|2023-09-18 04:00:00|6251.1|6233.1|6258.7|6240.7|6260.2|6242.2|6250.9|6232.9|27
1695013200000|2023-09-18 05:00:00|6242.3|6236.3|6247.3|6241.3|6260.3|6254.3|6226.3|6220.3|8389
1695016800000|2023-09-18 06:00:00|6248.3|6242.3|6238.3|6232.3|6253.3|6247.3|6235.3|6229.3|6606
1695020400000|2023-09-18 07:00:00|6239.3|6233.3|6214.3|6208.3|6244.3|6238.3|6209.3|6203.3|16309
1695024000000|2023-09-18 08:00:00|6212.3|6206.3|6214.7|6196.7|6222.9|6212.3|6194.3|6188.3|16817
1695027600000|2023-09-18 09:00:00|6214.9|6196.9|6202.3|6196.3|6217.4|6206.3|6199.3|6193.3|815
1695031200000|2023-09-18 10:00:00|6201.8|6195.8|6208.3|6202.3|6208.8|6202.8|6197.8|6191.8|1669
1695034800000|2023-09-18 11:00:00|6209.3|6203.3|6199.8|6193.8|6211.8|6205.8|6194.3|6188.3|556
1695038400000|2023-09-18 12:00:00|6200.3|6194.3|6200.8|6194.8|6205.8|6199.8|6197.8|6191.8|351
1695042000000|2023-09-18 13:00:00|6200.3|6194.3|6191.8|6185.8|6207.3|6201.3|6174.8|6168.8|2839
1695045600000|2023-09-18 14:00:00|6191.3|6185.3|6203.8|6197.8|6222.8|6216.8|6190.8|6184.8|3971
1695049200000|2023-09-18 15:00:00|6202.8|6196.8|6217.3|6211.3|6222.3|6216.3|6200.8|6194.8|2963
1695052800000|2023-09-18 16:00:00|6218.3|6212.3|6214.3|6208.3|6219.3|6213.3|6212.3|6206.3|1329
1695056400000|2023-09-18 17:00:00|6215.3|6209.3|6218.3|6212.3|6223.3|6217.3|6215.3|6209.3|454
1695060000000|2023-09-18 18:00:00|6217.3|6211.3|6224.2|6206.2|6224.2|6214.3|6212.3|6206.2|529
1695063600000|2023-09-18 19:00:00|6224.1|6206.1|6228.8|6210.8|6233.2|6215.2|6222.6|6204.6|5
1695067200000|2023-09-18 20:00:00|6228.6|6210.6|6231.8|6213.8|6233.4|6215.4|6228.4|6210.4|0
1695070800000|2023-09-18 21:00:00|6231.9|6213.9|6231.9|6213.9|6232.1|6214.1|6231.2|6213.2|0
1695074400000|2023-09-18 22:00:00|6232|6214|6234.6|6216.6|6235.1|6217.1|6232|6214|0
1695078000000|2023-09-18 23:00:00|6234.4|6216.4|6234.4|6216.4|6235.1|6217.1|6233.6|6215.6|0
1695081600000|2023-09-19 00:00:00|6234.2|6216.2|6234|6216|6235.9|6217.9|6232.9|6214.9|0
1695085200000|2023-09-19 01:00:00|6234.2|6216.2|6171.9|6165.9|6234.6|6219.9|6169.9|6163.9|16511
1695088800000|2023-09-19 02:00:00|6170.9|6164.9|6218.9|6212.9|6218.9|6212.9|6166.9|6160.9|12983
1695092400000|2023-09-19 03:00:00|6217.9|6211.9|6213.9|6207.9|6230.9|6224.9|6210.9|6204.9|9841
1695096000000|2023-09-19 04:00:00|6218.9|6200.9|6212.4|6194.4|6219.3|6201.3|6212.1|6194.1|303
1695099600000|2023-09-19 05:00:00|6211.9|6205.9|6207.9|6201.9|6211.9|6205.9|6191.9|6185.9|8327
1695103200000|2023-09-19 06:00:00|6208.9|6202.9|6225.9|6219.9|6232.9|6226.9|6198.9|6192.9|5890
1695106800000|2023-09-19 07:00:00|6224.9|6218.9|6229.9|6223.9|6244.9|6238.9|6223.9|6217.9|18104
1695110400000|2023-09-19 08:00:00|6231.9|6225.9|6239.9|6221.9|6241.9|6235.9|6227.9|6220.9|4673
1695114000000|2023-09-19 09:00:00|6240.1|6222.1|6243.9|6237.9|6247.9|6241.9|6232.9|6220|609
1695117600000|2023-09-19 10:00:00|6244.9|6238.9|6241.9|6235.9|6248.4|6242.4|6239.4|6233.4|373
1695121200000|2023-09-19 11:00:00|6242.4|6236.4|6241.4|6235.4|6245.9|6239.9|6240.4|6234.4|225
1695124800000|2023-09-19 12:00:00|6241.9|6235.9|6231.9|6225.9|6244.9|6238.9|6230.4|6224.4|995
1695128400000|2023-09-19 13:00:00|6231.4|6225.4|6224.9|6218.9|6244.4|6238.4|6217.4|6211.4|2137
1695132000000|2023-09-19 14:00:00|6225.4|6219.4|6215.4|6209.4|6227.4|6221.4|6211.9|6205.9|1980
1695135600000|2023-09-19 15:00:00|6216.4|6210.4|6212.9|6206.9|6216.4|6210.4|6202.9|6196.9|2349
1695139200000|2023-09-19 16:00:00|6211.9|6205.9|6203.9|6197.9|6211.9|6205.9|6197.9|6191.9|871
1695142800000|2023-09-19 17:00:00|6202.9|6196.9|6208.9|6202.9|6210.9|6204.9|6202.9|6196.9|584
1695146400000|2023-09-19 18:00:00|6209.9|6203.9|6226.2|6208.2|6226.2|6216.9|6208.9|6202.9|1054
1695150000000|2023-09-19 19:00:00|6226.1|6208.1|6222.7|6204.7|6229.4|6211.4|6219.5|6201.5|0
1695153600000|2023-09-19 20:00:00|6222.9|6204.9|6223.5|6205.5|6225.1|6207.1|6222.9|6204.9|0
1695157200000|2023-09-19 21:00:00|6223.4|6205.4|6223.3|6205.3|6223.7|6205.7|6223.2|6205.2|0
1695160800000|2023-09-19 22:00:00|6223|6205|6223.1|6205.1|6224.2|6206.2|6222.1|6204.1|0
1695164400000|2023-09-19 23:00:00|6223.2|6205.2|6224|6206|6224.5|6206.5|6222.2|6204.2|0
1695168000000|2023-09-20 00:00:00|6223.8|6205.8|6220.5|6202.5|6224.2|6206.2|6219.8|6201.8|0
1695171600000|2023-09-20 01:00:00|6220.3|6202.3|6219.9|6213.9|6227.9|6221.9|6179.9|6173.9|14396
1695175200000|2023-09-20 02:00:00|6218.9|6212.9|6198.3|6192.3|6229.9|6223.9|6191.9|6185.9|8244
1695178800000|2023-09-20 03:00:00|6197.3|6191.3|6183.3|6177.3|6201.3|6195.3|6181.3|6175.3|8676
1695182400000|2023-09-20 04:00:00|6188.3|6170.3|6188.6|6170.6|6189.3|6171.3|6187.7|6169.7|6
1695186000000|2023-09-20 05:00:00|6188.8|6170.8|6195.3|6189.3|6232.3|6226.3|6167.3|6161.3|13728
1695189600000|2023-09-20 06:00:00|6196.3|6190.3|6192.3|6186.3|6221.3|6215.3|6192.3|6186.3|6656
1695193200000|2023-09-20 07:00:00|6193.3|6187.3|6189.3|6183.3|6200.3|6194.3|6184.3|6178.3|11953
1695196800000|2023-09-20 08:00:00|6190.3|6184.3|6201.8|6183.8|6202.5|6190.3|6178.3|6172.3|7588
1695200400000|2023-09-20 09:00:00|6202|6184|6198.3|6192.3|6203.2|6195.3|6192.3|6182|903
1695204000000|2023-09-20 10:00:00|6198.8|6192.8|6198.8|6192.8|6200.3|6194.3|6194.8|6188.8|582
1695207600000|2023-09-20 11:00:00|6198.3|6192.3|6201.8|6195.8|6207.3|6201.3|6197.8|6191.8|321
1695211200000|2023-09-20 12:00:00|6201.3|6195.3|6207.8|6201.8|6208.3|6202.3|6199.8|6193.8|300
1695214800000|2023-09-20 13:00:00|6207.3|6201.3|6235.3|6229.3|6242.8|6236.8|6207.3|6201.3|2856
1695218400000|2023-09-20 14:00:00|6235.8|6229.8|6237.8|6231.8|6244.3|6238.3|6229.8|6223.8|1934
1695222000000|2023-09-20 15:00:00|6238.3|6232.3|6227.3|6221.3|6241.8|6235.8|6226.8|6220.8|2374
1695225600000|2023-09-20 16:00:00|6229.3|6223.3|6232.3|6226.3|6232.3|6226.3|6225.3|6219.3|525
1695229200000|2023-09-20 17:00:00|6231.3|6225.3|6226.3|6220.3|6233.3|6227.3|6224.3|6218.3|914
1695232800000|2023-09-20 18:00:00|6224.3|6218.3|6216.7|6198.7|6228.3|6222.3|6208.3|6198.7|1503
1695236400000|2023-09-20 19:00:00|6216.6|6198.6|6185.3|6167.3|6217.7|6199.7|6181.3|6163.3|0
1695240000000|2023-09-20 20:00:00|6185.5|6167.5|6194.9|6176.9|6195.6|6177.6|6182.1|6164.1|0
1695243600000|2023-09-20 21:00:00|6194.8|6176.8|6194.9|6176.9|6195.4|6177.4|6194.1|6176.1|0
1695247200000|2023-09-20 22:00:00|6195.7|6177.7|6193.5|6175.5|6197.6|6179.6|6192.2|6174.2|0
1695250800000|2023-09-20 23:00:00|6193.3|6175.3|6186.3|6168.3|6194.1|6176.1|6186.2|6168.2|0
1695254400000|2023-09-21 00:00:00|6186.1|6168.1|6176.7|6158.7|6189.5|6171.5|6176.1|6158.1|0
1695258000000|2023-09-21 01:00:00|6176.6|6158.6|6112.3|6106.3|6176.7|6161.3|6110.3|6104.3|32372
1695261600000|2023-09-21 02:00:00|6111.3|6105.3|6093.3|6087.3|6120.3|6114.3|6092.3|6086.3|27567
1695265200000|2023-09-21 03:00:00|6095.3|6089.3|6093.3|6087.3|6112.3|6106.3|6090.3|6084.3|8134
1695268800000|2023-09-21 04:00:00|6098.5|6080.5|6099.5|6081.5|6099.8|6081.8|6090.5|6072.5|12
1695272400000|2023-09-21 05:00:00|6099.7|6081.7|6099.2|6093.2|6108.2|6102.2|6081.2|6075.2|8778
1695276000000|2023-09-21 06:00:00|6100.2|6094.2|6093.2|6087.2|6118.2|6112.2|6093.2|6087.2|7441
1695279600000|2023-09-21 07:00:00|6094.2|6088.2|6097.2|6091.2|6104.2|6098.2|6089.2|6083.2|11705
1695283200000|2023-09-21 08:00:00|6095.9|6089.9|6101.4|6083.4|6107.1|6095.9|6085.9|6079.9|13293
1695286800000|2023-09-21 09:00:00|6101.2|6083.2|6075.9|6069.9|6104.1|6091.9|6074.9|6068.9|1085
1695290400000|2023-09-21 10:00:00|6076.4|6070.4|6078.9|6072.9|6079.9|6073.9|6066.4|6060.4|1273
1695294000000|2023-09-21 11:00:00|6078.4|6072.4|6069.9|6063.9|6082.4|6076.4|6068.4|6062.4|628
1695297600000|2023-09-21 12:00:00|6070.4|6064.4|6067.4|6061.4|6070.4|6064.4|6055.4|6049.4|835
1695301200000|2023-09-21 13:00:00|6067.9|6061.9|6051.9|6045.9|6075.4|6069.4|6049.9|6043.9|4443
1695304800000|2023-09-21 14:00:00|6052.4|6046.4|6069.4|6063.4|6084.4|6078.4|6052.4|6046.4|4722
1695308400000|2023-09-21 15:00:00|6069.9|6063.9|6062.9|6056.9|6079.4|6073.4|6058.9|6052.9|2354
1695312000000|2023-09-21 16:00:00|6063.9|6057.9|6055.9|6049.9|6063.9|6057.9|6054.9|6048.9|1315
1695315600000|2023-09-21 17:00:00|6056.9|6050.9|6061.9|6055.9|6070.9|6064.9|6056.9|6050.9|873
1695319200000|2023-09-21 18:00:00|6062.9|6056.9|6072|6054|6072|6060.9|6056.9|6050.9|1215
1695322800000|2023-09-21 19:00:00|6071.9|6053.9|6062.7|6044.7|6072.1|6054.1|6061.2|6043.2|0
1695326400000|2023-09-21 20:00:00|6063|6045|6054.8|6036.8|6065|6047|6052.5|6034.5|0
1695330000000|2023-09-21 21:00:00|6054.7|6036.7|6055.4|6037.4|6055.4|6037.4|6053.9|6035.9|0
1695333600000|2023-09-21 22:00:00|6056.3|6038.3|6059.9|6041.9|6060.9|6042.9|6056.3|6038.3|0
1695337200000|2023-09-21 23:00:00|6059.7|6041.7|6041.5|6023.5|6060.1|6042.1|6040.8|6022.8|0
1695340800000|2023-09-22 00:00:00|6041.7|6023.7|6043.3|6025.3|6044|6026|6036.2|6018.2|0
1695344400000|2023-09-22 01:00:00|6043.1|6025.1|6110|6104|6113|6107|6038.8|6020.8|20525
1695348000000|2023-09-22 02:00:00|6111|6105|6159|6153|6163|6157|6107|6101|23650
1695351600000|2023-09-22 03:00:00|6158|6152|6193|6187|6203|6197|6150|6144|16562
1695355200000|2023-09-22 04:00:00|6200|6182|6195.9|6177.9|6200.4|6182.4|6194.4|6176.4|9
1695358800000|2023-09-22 05:00:00|6193|6187|6192|6186|6198|6192|6170|6164|15262
1695362400000|2023-09-22 06:00:00|6193|6187|6236|6230|6243|6237|6185|6179|24128
1695366000000|2023-09-22 07:00:00|6235|6229|6276|6270|6278|6272|6224|6218|23869
1695369600000|2023-09-22 08:00:00|6277|6271|6276.8|6258.8|6286|6280|6267|6256|32163
1695373200000|2023-09-22 09:00:00|6276.6|6258.6|6278|6272|6288|6282|6273.9|6255.9|2879
1695376800000|2023-09-22 10:00:00|6278.5|6272.5|6277.5|6271.5|6281|6275|6270.5|6264.5|1379
1695380400000|2023-09-22 11:00:00|6277|6271|6265|6259|6278|6272|6264|6258|1359
1695384000000|2023-09-22 12:00:00|6265.5|6259.5|6296.5|6290.5|6299.5|6293.5|6265|6259|3168
1695387600000|2023-09-22 13:00:00|6297.5|6291.5|6265|6259|6300.5|6294.5|6246.5|6240.5|5059
1695391200000|2023-09-22 14:00:00|6264.5|6258.5|6265|6259|6281.5|6275.5|6255|6249|4539
1695394800000|2023-09-22 15:00:00|6264.5|6258.5|6244|6238|6265|6259|6240.5|6234.5|2429
1695398400000|2023-09-22 16:00:00|6242|6236|6249|6243|6254|6248|6238|6232|1219
1695402000000|2023-09-22 17:00:00|6248|6242|6239|6233|6249|6243|6238|6232|839
1695405600000|2023-09-22 18:00:00|6238|6232|6249.2|6231.2|6254|6248|6238|6231.2|1589
1695409200000|2023-09-22 19:00:00|6249.1|6231.1|6246.5|6228.5|6261.7|6243.7|6245.1|6227.1|0
1695412800000|2023-09-22 20:00:00|6246.4|6228.4|6248|6230|6251.6|6233.6|6246.4|6228.4|0
1695592800000|2023-09-24 22:00:00|6251.2|6233.2|6252.7|6234.7|6255.6|6237.6|6250.9|6232.9|0
1695596400000|2023-09-24 23:00:00|6252.9|6234.9|6252.9|6234.9|6253.9|6235.9|6251.5|6233.5|0
1695600000000|2023-09-25 00:00:00|6252.7|6234.7|6250.8|6232.8|6252.9|6234.9|6246.8|6228.8|0
1695603600000|2023-09-25 01:00:00|6250.6|6232.6|6189.4|6183.4|6259|6253|6185.4|6179.4|32550
1695607200000|2023-09-25 02:00:00|6188.4|6182.4|6176.4|6170.4|6198.4|6192.4|6169.4|6163.4|22908
1695610800000|2023-09-25 03:00:00|6175.4|6169.4|6182.4|6176.4|6187.4|6181.4|6160.4|6154.4|17837
1695614400000|2023-09-25 04:00:00|6189.4|6171.4|6190.3|6172.3|6190.9|6172.9|6188.1|6170.1|6
1695618000000|2023-09-25 05:00:00|6181.4|6175.4|6165.4|6159.4|6187.4|6181.4|6162.4|6156.4|14806
1695621600000|2023-09-25 06:00:00|6164.4|6158.4|6142.4|6136.4|6165.4|6159.4|6136.4|6130.4|13079
1695625200000|2023-09-25 07:00:00|6141.4|6135.4|6138.4|6132.4|6157.4|6151.4|6134.4|6128.4|28825
1695628800000|2023-09-25 08:00:00|6137.4|6131.4|6111.3|6093.3|6140.4|6134.4|6095.3|6077.3|54187
1695632400000|2023-09-25 09:00:00|6111.2|6093.2|6117.4|6111.4|6123.4|6117.4|6108.4|6091.8|1452
1695636000000|2023-09-25 10:00:00|6116.9|6110.9|6121.9|6115.9|6125.9|6119.9|6113.4|6107.4|1236
1695639600000|2023-09-25 11:00:00|6122.9|6116.9|6109.9|6103.9|6123.9|6117.9|6107.9|6101.9|916
1695643200000|2023-09-25 12:00:00|6109.4|6103.4|6104.9|6098.9|6112.9|6106.9|6099.9|6093.9|1819
1695646800000|2023-09-25 13:00:00|6104.4|6098.4|6121.4|6115.4|6130.9|6124.9|6092.9|6086.9|4469
1695650400000|2023-09-25 14:00:00|6121.9|6115.9|6120.9|6114.9|6126.4|6120.4|6106.4|6100.4|3471
1695654000000|2023-09-25 15:00:00|6120.4|6114.4|6135.4|6129.4|6138.9|6132.9|6120.4|6114.4|2552
1695657600000|2023-09-25 16:00:00|6136.4|6130.4|6133.4|6127.4|6141.4|6135.4|6129.4|6123.4|3047
1695661200000|2023-09-25 17:00:00|6132.4|6126.4|6129.4|6123.4|6136.4|6130.4|6126.4|6120.4|2432
1695664800000|2023-09-25 18:00:00|6130.4|6124.4|6142.1|6124.1|6142.1|6130.4|6125.4|6119.4|994
1695668400000|2023-09-25 19:00:00|6141.2|6123.2|6141.1|6123.1|6142.5|6124.5|6131.6|6113.6|0
1695672000000|2023-09-25 20:00:00|6141.3|6123.3|6144.3|6126.3|6144.5|6126.5|6140.1|6122.1|0
1695675600000|2023-09-25 21:00:00|6144.2|6126.2|6144.3|6126.3|6144.5|6126.5|6143.9|6125.9|0
1695679200000|2023-09-25 22:00:00|6143.5|6125.5|6141.4|6123.4|6143.5|6125.5|6141.2|6123.2|0
1695682800000|2023-09-25 23:00:00|6141.2|6123.2|6139.6|6121.6|6141.2|6123.2|6139.6|6121.6|0
1695686400000|2023-09-26 00:00:00|6139.8|6121.8|6128|6110|6139.8|6121.8|6126.6|6108.6|0
1695690000000|2023-09-26 01:00:00|6127.9|6109.9|6086.4|6080.4|6129.2|6119.4|6068.4|6062.4|36880
1695693600000|2023-09-26 02:00:00|6085.4|6079.4|6086.4|6080.4|6114.4|6108.4|6079.4|6073.4|42979
1695697200000|2023-09-26 03:00:00|6085.4|6079.4|6077.4|6071.4|6087.4|6081.4|6072.4|6066.4|11722
1695700800000|2023-09-26 04:00:00|6083.2|6065.2|6085.5|6067.5|6085.7|6067.7|6082.4|6064.4|28
1695704400000|2023-09-26 05:00:00|6079.4|6073.4|6079.4|6073.4|6091.4|6085.4|6059.4|6053.4|26680
1695708000000|2023-09-26 06:00:00|6080.4|6074.4|6052.4|6046.4|6083.4|6077.4|6051.4|6045.4|29548
1695711600000|2023-09-26 07:00:00|6051.4|6045.4|6037.4|6031.4|6054.4|6048.4|6003.4|5997.4|43319
1695715200000|2023-09-26 08:00:00|6036.4|6030.4|6063|6045|6064.7|6049.4|6033.4|6027.4|66977
1695718800000|2023-09-26 09:00:00|6063.1|6045.1|6043.4|6037.4|6064|6050.4|6043.4|6034|3982
1695722400000|2023-09-26 10:00:00|6042.9|6036.9|6052.9|6046.9|6055.9|6049.9|6041.4|6035.4|1587
1695726000000|2023-09-26 11:00:00|6052.4|6046.4|6048.9|6042.9|6061.9|6055.9|6042.9|6036.9|570
1695729600000|2023-09-26 12:00:00|6049.4|6043.4|6051.9|6045.9|6062.9|6056.9|6048.4|6042.4|1601
1695733200000|2023-09-26 13:00:00|6052.4|6046.4|6060.4|6054.4|6083.4|6077.4|6042.9|6036.9|3179
1695736800000|2023-09-26 14:00:00|6060.9|6054.9|6068.9|6062.9|6072.4|6066.4|6047.9|6041.9|2839
1695740400000|2023-09-26 15:00:00|6068.4|6062.4|6052.4|6046.4|6068.9|6062.9|6049.9|6043.9|2110
1695744000000|2023-09-26 16:00:00|6053.4|6047.4|6052.4|6046.4|6060.4|6054.4|6052.4|6046.4|2392
1695747600000|2023-09-26 17:00:00|6050.4|6044.4|6041.4|6035.4|6052.4|6046.4|6038.4|6032.4|1341
1695751200000|2023-09-26 18:00:00|6042.4|6036.4|6046.5|6028.5|6046.5|6036.4|6032.4|6026.4|1401
1695754800000|2023-09-26 19:00:00|6046.4|6028.4|6048.7|6030.7|6051.5|6033.5|6040.8|6022.8|0
1695758400000|2023-09-26 20:00:00|6048.8|6030.8|6056.4|6038.4|6058|6040|6048.3|6030.3|0
1695762000000|2023-09-26 21:00:00|6056.5|6038.5|6057.3|6039.3|6057.4|6039.4|6056.2|6038.2|0
1695765600000|2023-09-26 22:00:00|6057.9|6039.9|6055.4|6037.4|6058.6|6040.6|6054.5|6036.5|0
1695769200000|2023-09-26 23:00:00|6055.6|6037.6|6059.1|6041.1|6059.5|6041.5|6055.2|6037.2|0
1695772800000|2023-09-27 00:00:00|6059.3|6041.3|6056.7|6038.7|6061|6043|6055|6037|0
1695776400000|2023-09-27 01:00:00|6056.9|6038.9|6111.3|6105.3|6120.3|6114.3|6034.4|6028.4|39230
1695780000000|2023-09-27 02:00:00|6112.3|6106.3|6075.3|6069.3|6113.3|6107.3|6075.3|6069.3|26515
1695783600000|2023-09-27 03:00:00|6072.3|6066.3|6082.3|6076.3|6107.3|6101.3|6063.3|6057.3|37579
1695787200000|2023-09-27 04:00:00|6089|6071|6092.9|6074.9|6092.9|6074.9|6088.2|6070.2|11
1695790800000|2023-09-27 05:00:00|6092.7|6074.7|6073.3|6067.3|6092.7|6082.3|6066.3|6060.3|27519
1695794400000|2023-09-27 06:00:00|6074.3|6068.3|6078.3|6072.3|6086.3|6080.3|6066.3|6060.3|14803
1695798000000|2023-09-27 07:00:00|6079.3|6073.3|6068.3|6062.3|6080.3|6074.3|6060.3|6054.3|33184
1695801600000|2023-09-27 08:00:00|6067.3|6061.3|6078.6|6060.6|6084.3|6078.3|6066.3|6059.2|37275
1695805200000|2023-09-27 09:00:00|6078.7|6060.7|6077.3|6071.3|6083.3|6077.3|6073.3|6058.7|1223
1695808800000|2023-09-27 10:00:00|6078.8|6072.8|6079.8|6073.8|6082.8|6076.8|6073.8|6067.8|1700
1695812400000|2023-09-27 11:00:00|6079.3|6073.3|6076.8|6070.8|6079.8|6073.8|6069.3|6063.3|1019
1695816000000|2023-09-27 12:00:00|6077.3|6071.3|6078.8|6072.8|6079.8|6073.8|6069.8|6063.8|523
1695819600000|2023-09-27 13:00:00|6077.8|6071.8|6065.8|6059.8|6088.8|6082.8|6056.3|6050.3|1827
1695823200000|2023-09-27 14:00:00|6066.8|6060.8|6049.3|6043.3|6069.8|6063.8|6046.3|6040.3|1733
1695826800000|2023-09-27 15:00:00|6048.8|6042.8|6049.3|6043.3|6062.8|6056.8|6046.8|6040.8|1654
1695830400000|2023-09-27 16:00:00|6048.3|6042.3|6042.3|6036.3|6048.3|6042.3|6036.3|6030.3|1369
1695834000000|2023-09-27 17:00:00|6043.3|6037.3|6042.3|6036.3|6045.3|6039.3|6028.3|6022.3|1399
1695837600000|2023-09-27 18:00:00|6041.3|6035.3|6063.3|6045.3|6063.4|6055.3|6039.3|6033.3|1545
1695841200000|2023-09-27 19:00:00|6063.2|6045.2|6075.3|6057.3|6078.5|6060.5|6062.7|6044.7|0
1695844800000|2023-09-27 20:00:00|6075.4|6057.4|6079.3|6061.3|6080.9|6062.9|6074|6056|0
1695848400000|2023-09-27 21:00:00|6079.2|6061.2|6080.3|6062.3|6080.3|6062.3|6078.6|6060.6|0
1695852000000|2023-09-27 22:00:00|6080.2|6062.2|6075.3|6057.3|6080.3|6062.3|6072.1|6054.1|0
1695855600000|2023-09-27 23:00:00|6075.2|6057.2|6077.8|6059.8|6078.6|6060.6|6073.9|6055.9|0
1695859200000|2023-09-28 00:00:00|6078|6060|6080.8|6062.8|6082.4|6064.4|6076.4|6058.4|0
1695862800000|2023-09-28 01:00:00|6080.6|6062.6|6054.9|6048.9|6085.3|6079.3|6036.9|6030.9|17626
1695866400000|2023-09-28 02:00:00|6053.9|6047.9|6008.9|6002.9|6054.9|6048.9|6004.9|5998.9|18004
1695870000000|2023-09-28 03:00:00|6007.9|6001.9|6007.9|6001.9|6015.9|6009.9|5991.9|5985.9|15951
1695873600000|2023-09-28 04:00:00|6013.6|5995.6|6014.9|5996.9|6014.9|5996.9|6007.5|5989.5|4
1695877200000|2023-09-28 05:00:00|6005.9|5999.9|6008.9|6002.9|6029.9|6023.9|6000.9|5994.9|12990
1695880800000|2023-09-28 06:00:00|6007.9|6001.9|5998.9|5992.9|6012.9|6006.9|5980.9|5974.9|15384
1695884400000|2023-09-28 07:00:00|5997.9|5991.9|5986.9|5980.9|6000.9|5994.9|5984.9|5978.9|17806
1695888000000|2023-09-28 08:00:00|5985.9|5979.9|5995.9|5977.9|5999.6|5990.9|5981.9|5973.9|9690
1695891600000|2023-09-28 09:00:00|5995.7|5977.7|5996.9|5990.9|5999.9|5993.9|5976.9|5968.5|2049
1695895200000|2023-09-28 10:00:00|5997.9|5991.9|6003.9|5997.9|6004.4|5998.4|5993.4|5987.4|603
1695898800000|2023-09-28 11:00:00|6003.4|5997.4|6000.9|5994.9|6014.4|6008.4|5991.9|5985.9|1485
1695902400000|2023-09-28 12:00:00|6001.4|5995.4|5996.9|5990.9|6018.4|6012.4|5993.4|5987.4|1174
1695906000000|2023-09-28 13:00:00|5996.4|5990.4|5995.4|5989.4|6013.4|6007.4|5986.4|5980.4|2991
1695909600000|2023-09-28 14:00:00|5995.9|5989.9|6013.9|6007.9|6014.4|6008.4|5993.4|5987.4|2563
1695913200000|2023-09-28 15:00:00|6014.4|6008.4|6040.9|6034.9|6043.4|6037.4|6011.4|6005.4|3248
1695916800000|2023-09-28 16:00:00|6041.9|6035.9|6039.9|6033.9|6047.9|6041.9|6032.9|6026.9|1254
1695920400000|2023-09-28 17:00:00|6038.9|6032.9|6034.9|6028.9|6041.9|6035.9|6031.9|6025.9|617
1695924000000|2023-09-28 18:00:00|6035.9|6029.9|6043.3|6025.3|6043.3|6033.9|6028.9|6022.9|1164
1695927600000|2023-09-28 19:00:00|6043.4|6025.4|6050.9|6032.9|6052.8|6034.8|6040.8|6022.8|0
1695931200000|2023-09-28 20:00:00|6051|6033|6054.7|6036.7|6055.9|6037.9|6047.6|6029.6|0
1695934800000|2023-09-28 21:00:00|6054.6|6036.6|6052.9|6034.9|6054.8|6036.8|6052|6034|0
1695938400000|2023-09-28 22:00:00|6053.5|6035.5|6059|6041|6059.5|6041.5|6053.3|6035.3|0
1695942000000|2023-09-28 23:00:00|6059.2|6041.2|6054.9|6036.9|6059.2|6041.2|6054.6|6036.6|0
1695945600000|2023-09-29 00:00:00|6055.1|6037.1|6045|6027|6055.3|6037.3|6044.9|6026.9|0
1695949200000|2023-09-29 01:00:00|6044.8|6026.8|6078.5|6072.5|6116.5|6110.5|6014.9|6008.9|21679
1695952800000|2023-09-29 02:00:00|6076.5|6070.5|6144.5|6138.5|6144.5|6138.5|6076.5|6070.5|11364
1695956400000|2023-09-29 03:00:00|6145.5|6139.5|6160.5|6154.5|6164.5|6158.5|6121.5|6115.5|9233
1695960000000|2023-09-29 04:00:00|6165.6|6147.6|6159.4|6141.4|6166.2|6148.2|6153.1|6135.1|4
1695963600000|2023-09-29 05:00:00|6158.5|6152.5|6149.5|6143.5|6165.5|6159.5|6139.5|6133.5|9451
1695967200000|2023-09-29 06:00:00|6150.5|6144.5|6186.5|6180.5|6193.5|6187.5|6149.5|6143.5|9630
1695970800000|2023-09-29 07:00:00|6187.5|6181.5|6154.5|6148.5|6187.5|6181.5|6148.5|6142.5|16123
1695974400000|2023-09-29 08:00:00|6153.5|6147.5|6159.3|6141.3|6165.5|6152.5|6141.5|6135.5|14885
1695978000000|2023-09-29 09:00:00|6159.4|6141.4|6154.5|6148.5|6164.5|6153.5|6144.5|6138.5|1210
1695981600000|2023-09-29 10:00:00|6155|6149|6158|6152|6163|6157|6149|6143|699
1695985200000|2023-09-29 11:00:00|6157|6151|6143|6137|6159|6153|6141|6135|900
1695988800000|2023-09-29 12:00:00|6142|6136|6157.5|6151.5|6167|6161|6140|6134|1257
1695992400000|2023-09-29 13:00:00|6158|6152|6144.5|6138.5|6162|6156|6132|6126|3220
1695996000000|2023-09-29 14:00:00|6145.5|6139.5|6094.5|6088.5|6152|6146|6076|6070|5955
1695999600000|2023-09-29 15:00:00|6095|6089|6094.5|6088.5|6108|6102|6089|6083|2867
1696003200000|2023-09-29 16:00:00|6095.5|6089.5|6099.5|6093.5|6104.5|6098.5|6094.5|6088.5|1239
1696006800000|2023-09-29 17:00:00|6098.5|6092.5|6090.5|6084.5|6101.5|6095.5|6089.5|6083.5|1804
1696010400000|2023-09-29 18:00:00|6091.5|6085.5|6116.4|6098.4|6116.4|6104.5|6088.5|6082.5|1256
1696014000000|2023-09-29 19:00:00|6116.5|6098.5|6107.3|6089.3|6118.6|6100.6|6100.7|6082.7|0
1696017600000|2023-09-29 20:00:00|6107.5|6089.5|6110.7|6092.7|6113.7|6095.7|6103.2|6085.2|0
1696197600000|2023-10-01 22:00:00|6125.7|6107.7|6139.5|6121.5|6145|6127|6116|6098|0
1696201200000|2023-10-01 23:00:00|6139.7|6121.7|6144.2|6126.2|6145.6|6127.6|6138.1|6120.1|0
1696204800000|2023-10-02 00:00:00|6144.4|6126.4|6137.7|6119.7|6151.4|6133.4|6137.4|6119.4|0
1696208400000|2023-10-02 01:00:00|6137.9|6119.9|6142.7|6124.7|6144.1|6126.1|6137.4|6119.4|0
1696212000000|2023-10-02 02:00:00|6142.9|6124.9|6129.1|6111.1|6143.8|6125.8|6128.5|6110.5|0
1696215600000|2023-10-02 03:00:00|6129.3|6111.3|6126.4|6108.4|6130.2|6112.2|6126.1|6108.1|0
1696219200000|2023-10-02 04:00:00|6126.6|6108.6|6123.2|6105.2|6127.4|6109.4|6122.4|6104.4|0
1696222800000|2023-10-02 05:00:00|6123|6105|6115.3|6097.3|6124.3|6106.3|6114.6|6096.6|0
1696226400000|2023-10-02 06:00:00|6115.4|6097.4|6126|6108|6126.2|6108.2|6113.5|6095.5|0
1696230000000|2023-10-02 07:00:00|6125.9|6107.9|6126.5|6108.5|6132.6|6114.6|6123.7|6105.7|0
1696233600000|2023-10-02 08:00:00|6126.7|6108.7|6122.9|6104.9|6130.4|6112.4|6122.7|6104.7|0
1696237200000|2023-10-02 09:00:00|6122.8|6104.8|6116.4|6098.4|6127.7|6109.7|6111.8|6093.8|0
1696240800000|2023-10-02 10:00:00|6116.1|6098.1|6114.3|6096.3|6117.3|6099.3|6112.3|6094.3|0
1696244400000|2023-10-02 11:00:00|6114.6|6096.6|6109.5|6091.5|6117.5|6099.5|6108|6090|0
1696248000000|2023-10-02 12:00:00|6109.3|6091.3|6105.9|6087.9|6110.1|6092.1|6103.4|6085.4|0
1696251600000|2023-10-02 13:00:00|6105.7|6087.7|6098|6080|6124.6|6106.6|6085.5|6067.5|0
1696255200000|2023-10-02 14:00:00|6092.9|6074.9|6096.8|6078.8|6112.4|6094.4|6079.9|6061.9|0
1696258800000|2023-10-02 15:00:00|6096|6078|6097.1|6079.1|6102.8|6084.8|6089.9|6071.9|0
1696262400000|2023-10-02 16:00:00|6097|6079|6083.4|6065.4|6097.2|6079.2|6081.7|6063.7|0
1696266000000|2023-10-02 17:00:00|6083.5|6065.5|6085.9|6067.9|6089.2|6071.2|6082.1|6064.1|0
1696269600000|2023-10-02 18:00:00|6086|6068|6079.1|6061.1|6088|6070|6071.5|6053.5|0
1696273200000|2023-10-02 19:00:00|6079|6061|6097.9|6079.9|6097.9|6079.9|6076|6058|0
1696276800000|2023-10-02 20:00:00|6098|6080|6099.5|6081.5|6101.9|6083.9|6097.8|6079.8|0
1696280400000|2023-10-02 21:00:00|6099.3|6081.3|6086.6|6068.6|6099.9|6081.9|6086.2|6068.2|0
1696284000000|2023-10-02 22:00:00|6087|6069|6097.3|6079.3|6103.5|6085.5|6085.9|6067.9|0
1696287600000|2023-10-02 23:00:00|6097.4|6079.4|6097.2|6079.2|6099.6|6081.6|6094.2|6076.2|0
1696291200000|2023-10-03 00:00:00|6097|6079|6109.6|6091.6|6109.8|6091.8|6088.2|6070.2|0
1696294800000|2023-10-03 01:00:00|6109.7|6091.7|5956.5|5950.5|6109.7|6091.7|5945.5|5939.5|38569
1696298400000|2023-10-03 02:00:00|5954.5|5948.5|5924.5|5918.5|5958.5|5952.5|5919.5|5913.5|21123
1696302000000|2023-10-03 03:00:00|5925.5|5919.5|5933.5|5927.5|5938.5|5932.5|5912.5|5906.5|8746
1696305600000|2023-10-03 04:00:00|5939.5|5921.5|5934|5916|5943.4|5925.4|5934|5916|60
1696309200000|2023-10-03 05:00:00|5929.5|5923.5|5931.5|5925.5|5945.5|5939.5|5905.5|5899.5|12801
1696312800000|2023-10-03 06:00:00|5930.5|5924.5|5935.5|5929.5|5939.5|5933.5|5921.5|5915.5|12242
1696316400000|2023-10-03 07:00:00|5936.5|5930.5|5920.5|5914.5|5944.5|5938.5|5920.5|5914.5|18585
1696320000000|2023-10-03 08:00:00|5920.3|5914.3|5942.4|5924.4|5943.8|5937.3|5919.3|5913.3|14460
1696323600000|2023-10-03 09:00:00|5942.8|5924.8|5927.3|5921.3|5942.8|5927.3|5922.3|5916.3|1159
1696327200000|2023-10-03 10:00:00|5926.8|5920.8|5921.8|5915.8|5934.8|5928.8|5919.8|5913.8|682
1696330800000|2023-10-03 11:00:00|5920.8|5914.8|5912.8|5906.8|5922.8|5916.8|5904.8|5898.8|1080
1696334400000|2023-10-03 12:00:00|5913.3|5907.3|5895.8|5889.8|5914.8|5908.8|5894.8|5888.8|1549
1696338000000|2023-10-03 13:00:00|5896.3|5890.3|5920.3|5914.3|5932.3|5926.3|5894.8|5888.8|3980
1696341600000|2023-10-03 14:00:00|5920.8|5914.8|5919.3|5913.3|5932.8|5926.8|5896.8|5890.8|5372
1696345200000|2023-10-03 15:00:00|5918.8|5912.8|5913.3|5907.3|5931.3|5925.3|5912.3|5906.3|3527
1696348800000|2023-10-03 16:00:00|5915.3|5909.3|5932.3|5926.3|5936.3|5930.3|5915.3|5909.3|1648
1696352400000|2023-10-03 17:00:00|5931.3|5925.3|5917.3|5911.3|5935.3|5929.3|5917.3|5911.3|1103
1696356000000|2023-10-03 18:00:00|5918.3|5912.3|5933.2|5915.2|5933.2|5923.3|5909.3|5903.3|2269
1696359600000|2023-10-03 19:00:00|5933.1|5915.1|5940.6|5922.6|5941.2|5923.2|5924.6|5906.6|0
1696363200000|2023-10-03 20:00:00|5940.8|5922.8|5937.2|5919.2|5943.5|5925.5|5936.9|5918.9|0
1696366800000|2023-10-03 21:00:00|5937|5919|5936.5|5918.5|5937.3|5919.3|5936|5918|0
1696370400000|2023-10-03 22:00:00|5937.1|5919.1|5939.4|5921.4|5940|5922|5935.4|5917.4|0
1696374000000|2023-10-03 23:00:00|5939.1|5921.1|5939.7|5921.7|5940.4|5922.4|5935.3|5917.3|0
1696377600000|2023-10-04 00:00:00|5939.5|5921.5|5938.5|5920.5|5945.1|5927.1|5936|5918|0
1696381200000|2023-10-04 01:00:00|5938.7|5920.7|5905.3|5899.3|5939.5|5927.3|5852.3|5846.3|20917
1696384800000|2023-10-04 02:00:00|5906.3|5900.3|5884.3|5878.3|5914.3|5908.3|5863.3|5857.3|14485
1696388400000|2023-10-04 03:00:00|5885.3|5879.3|5865.5|5859.5|5890.3|5884.3|5856.5|5850.5|10317
1696392000000|2023-10-04 04:00:00|5867.9|5849.9|5875.1|5857.1|5876.5|5858.5|5866.6|5848.6|29
1696395600000|2023-10-04 05:00:00|5869.5|5863.5|5866.5|5860.5|5879.5|5873.5|5855.5|5849.5|8108
1696399200000|2023-10-04 06:00:00|5865.5|5859.5|5862.5|5856.5|5866.5|5860.5|5847.5|5841.5|9465
1696402800000|2023-10-04 07:00:00|5861.5|5855.5|5875.5|5869.5|5880.5|5874.5|5858.5|5852.5|15072
1696406400000|2023-10-04 08:00:00|5874.5|5868.5|5888.8|5870.8|5895.5|5883.5|5872.5|5866.5|8164
1696410000000|2023-10-04 09:00:00|5889|5871|5901.5|5895.5|5904.5|5898.5|5886.5|5869.5|1444
1696413600000|2023-10-04 10:00:00|5901|5895|5896|5890|5908|5902|5888|5882|873
1696417200000|2023-10-04 11:00:00|5895.5|5889.5|5905|5899|5908|5902|5895|5889|576
1696420800000|2023-10-04 12:00:00|5904.5|5898.5|5917|5911|5929.5|5923.5|5902.5|5896.5|1529
1696424400000|2023-10-04 13:00:00|5916.5|5910.5|5892|5886|5917|5911|5886|5880|2666
1696428000000|2023-10-04 14:00:00|5890|5884|5874|5868|5897|5891|5868.5|5862.5|2908
1696431600000|2023-10-04 15:00:00|5873.5|5867.5|5898.5|5892.5|5901|5895|5870.5|5864.5|1897
1696435200000|2023-10-04 16:00:00|5899.5|5893.5|5893.5|5887.5|5899.5|5893.5|5892.5|5886.5|1342
1696438800000|2023-10-04 17:00:00|5894.5|5888.5|5879.5|5873.5|5894.5|5888.5|5878.5|5872.5|1213
1696442400000|2023-10-04 18:00:00|5878.5|5872.5|5881.4|5863.4|5881.4|5873.5|5869.5|5863.4|1552
1696446000000|2023-10-04 19:00:00|5881.5|5863.5|5883.4|5865.4|5893.7|5875.7|5878.5|5860.5|0
1696449600000|2023-10-04 20:00:00|5883.1|5865.1|5878.3|5860.3|5883.1|5865.1|5877.9|5859.9|0
1696453200000|2023-10-04 21:00:00|5878.5|5860.5|5879.6|5861.6|5879.8|5861.8|5877.6|5859.6|0
1696456800000|2023-10-04 22:00:00|5880.4|5862.4|5886.8|5868.8|5888.2|5870.2|5878.5|5860.5|0
1696460400000|2023-10-04 23:00:00|5887|5869|5887.8|5869.8|5888|5870|5885.9|5867.9|0
1696464000000|2023-10-05 00:00:00|5887.6|5869.6|5890.4|5872.4|5890.8|5872.8|5883.1|5865.1|0
1696467600000|2023-10-05 01:00:00|5890.2|5872.2|5905.4|5899.4|5921.4|5915.4|5878.4|5871.3|20422
1696471200000|2023-10-05 02:00:00|5904.4|5898.4|5913.4|5907.4|5931.4|5925.4|5885.4|5879.4|12084
1696474800000|2023-10-05 03:00:00|5912.4|5906.4|5926.4|5920.4|5930.4|5924.4|5908.4|5902.4|6458
1696478400000|2023-10-05 04:00:00|5932.9|5914.9|5931.3|5913.3|5933.8|5915.8|5930.6|5912.6|13
1696482000000|2023-10-05 05:00:00|5924.4|5918.4|5913.4|5907.4|5926.4|5920.4|5902.4|5896.4|6607
1696485600000|2023-10-05 06:00:00|5914.4|5908.4|5899.4|5893.4|5915.4|5909.4|5898.4|5892.4|5452
1696489200000|2023-10-05 07:00:00|5898.4|5892.4|5886.4|5880.4|5898.4|5892.4|5877.4|5871.4|10505
1696492800000|2023-10-05 08:00:00|5885.4|5879.4|5884.1|5866.1|5896|5883.4|5876.4|5866.1|6286
1696496400000|2023-10-05 09:00:00|5884.3|5866.3|5876.4|5870.4|5885.7|5872.4|5860.4|5854.4|1209
1696500000000|2023-10-05 10:00:00|5875.9|5869.9|5882.9|5876.9|5887.9|5881.9|5874.9|5868.9|601
1696503600000|2023-10-05 11:00:00|5883.4|5877.4|5886.4|5880.4|5887.9|5881.9|5875.9|5869.9|418
1696507200000|2023-10-05 12:00:00|5886.9|5880.9|5883.4|5877.4|5887.9|5881.9|5871.4|5865.4|778
1696510800000|2023-10-05 13:00:00|5882.9|5876.9|5885.4|5879.4|5891.9|5885.9|5871.9|5865.9|2502
1696514400000|2023-10-05 14:00:00|5884.9|5878.9|5877.9|5871.9|5891.9|5885.9|5871.9|5865.9|2332
1696518000000|2023-10-05 15:00:00|5876.9|5870.9|5881.4|5875.4|5886.9|5880.9|5869.9|5863.9|1599
1696521600000|2023-10-05 16:00:00|5883.4|5877.4|5897.4|5891.4|5899.4|5893.4|5881.4|5875.4|1178
1696525200000|2023-10-05 17:00:00|5898.4|5892.4|5909.4|5903.4|5910.4|5904.4|5894.4|5888.4|1087
1696528800000|2023-10-05 18:00:00|5910.4|5904.4|5916.4|5898.4|5918.4|5912.4|5908.4|5898.4|892
1696532400000|2023-10-05 19:00:00|5916.5|5898.5|5915.8|5897.8|5919.5|5901.5|5911|5893|0
1696536000000|2023-10-05 20:00:00|5916|5898|5913.3|5895.3|5916.9|5898.9|5911.6|5893.6|0
1696539600000|2023-10-05 21:00:00|5913.4|5895.4|5912.7|5894.7|5913.6|5895.6|5911.4|5893.4|0
1696543200000|2023-10-05 22:00:00|5912.9|5894.9|5913.8|5895.8|5914.7|5896.7|5912.9|5894.9|0
1696546800000|2023-10-05 23:00:00|5913.6|5895.6|5914.4|5896.4|5914.4|5896.4|5910.6|5892.6|0
1696550400000|2023-10-06 00:00:00|5914.6|5896.6|5918.3|5900.3|5918.5|5900.5|5913|5895|0
1696554000000|2023-10-06 01:00:00|5918.4|5900.4|5980.1|5974.1|5990.1|5984.1|5917.6|5899.6|18683
1696557600000|2023-10-06 02:00:00|5979.1|5973.1|6027.1|6021.1|6027.1|6021.1|5969.1|5963.1|14742
1696561200000|2023-10-06 03:00:00|6026.1|6020.1|6000.1|5994.1|6028.1|6022.1|5993.1|5987.1|7488
1696564800000|2023-10-06 04:00:00|6004.2|5986.2|6000.7|5982.7|6004.7|5986.7|5993.4|5975.4|43
1696568400000|2023-10-06 05:00:00|6000.5|5982.5|5958.1|5952.1|6000.5|5992.1|5954.1|5948.1|10453
1696572000000|2023-10-06 06:00:00|5957.1|5951.1|5963.1|5957.1|5975.1|5969.1|5956.1|5950.1|7187
1696575600000|2023-10-06 07:00:00|5962.1|5956.1|5978.1|5972.1|5980.1|5974.1|5957.1|5951.1|11333
1696579200000|2023-10-06 08:00:00|5977.1|5971.1|5976|5958|5982.4|5974.1|5969.1|5957.4|7470
1696582800000|2023-10-06 09:00:00|5976.1|5958.1|5977.1|5971.1|5979.1|5972.1|5967.1|5957.4|536
1696586400000|2023-10-06 10:00:00|5977.6|5971.6|5977.1|5971.1|5984.6|5978.6|5974.6|5968.6|707
1696590000000|2023-10-06 11:00:00|5976.6|5970.6|5970.6|5964.6|5979.1|5973.1|5970.1|5964.1|287
1696593600000|2023-10-06 12:00:00|5970.1|5964.1|5929.6|5923.6|5975.1|5969.1|5925.1|5919.1|2571
1696597200000|2023-10-06 13:00:00|5929.1|5923.1|5944.6|5938.6|5974.6|5968.6|5926.1|5920.1|3589
1696600800000|2023-10-06 14:00:00|5945.1|5939.1|5984.6|5978.6|5990.6|5984.6|5935.6|5929.6|3836
1696604400000|2023-10-06 15:00:00|5985.1|5979.1|6037.1|6031.1|6039.6|6033.6|5984.6|5978.6|5273
1696608000000|2023-10-06 16:00:00|6038.1|6032.1|6028.1|6022.1|6048.1|6042.1|6023.1|6017.1|1619
1696611600000|2023-10-06 17:00:00|6029.1|6023.1|6037.1|6031.1|6040.1|6034.1|6028.1|6022.1|960
1696615200000|2023-10-06 18:00:00|6036.1|6030.1|6046.3|6028.3|6048.1|6042.1|6033.1|6027.1|2183
1696618800000|2023-10-06 19:00:00|6046.4|6028.4|6034.3|6016.3|6046.4|6028.4|6032.4|6014.4|0
1696622400000|2023-10-06 20:00:00|6033.9|6015.9|6037.1|6019.1|6038.3|6020.3|6031.8|6013.8|0
1696802400000|2023-10-08 22:00:00|6008.3|5990.3|5998.4|5980.4|6008.8|5990.8|5995|5977|0
1696806000000|2023-10-08 23:00:00|5998.6|5980.6|6006.6|5988.6|6007.1|5989.1|5996.7|5978.7|0
1696809600000|2023-10-09 00:00:00|6006.4|5988.4|5992.8|5974.8|6007.3|5989.3|5985.8|5967.8|0
1696813200000|2023-10-09 01:00:00|5992.7|5974.7|5994.5|5976.5|5994.5|5976.5|5987.3|5969.3|0
1696816800000|2023-10-09 02:00:00|5994.6|5976.6|6001.5|5983.5|6002.2|5984.2|5993.2|5975.2|0
1696820400000|2023-10-09 03:00:00|6001.3|5983.3|5996|5978|6001.7|5983.7|5995.4|5977.4|0
1696824000000|2023-10-09 04:00:00|5996.2|5978.2|5994.5|5976.5|5997.9|5979.9|5992|5974|0
1696827600000|2023-10-09 05:00:00|5994.2|5976.2|5992.4|5974.4|5997.6|5979.6|5992.3|5974.3|38
1696831200000|2023-10-09 06:00:00|5999.3|5993.3|6008.3|6002.3|6038.3|6032.3|5977.3|5971.3|21616
1696834800000|2023-10-09 07:00:00|6007.3|6001.3|5995.3|5989.3|6011.3|6005.3|5963.3|5957.3|18534
1696838400000|2023-10-09 08:00:00|5994.3|5988.3|6019.7|6001.7|6020.5|6002.5|5991.3|5985.3|4955
1696842000000|2023-10-09 09:00:00|6019.9|6001.9|6012.3|6006.3|6024.2|6012.3|6004.3|5998.3|1977
1696845600000|2023-10-09 10:00:00|6012.8|6006.8|6002.8|5996.8|6014.3|6008.3|6002.8|5996.8|348
1696849200000|2023-10-09 11:00:00|6002.3|5996.3|5999.8|5993.8|6002.8|5996.8|5994.8|5988.8|537
1696852800000|2023-10-09 12:00:00|5999.3|5993.3|5991.8|5985.8|6002.8|5996.8|5987.3|5981.3|592
1696856400000|2023-10-09 13:00:00|5991.3|5985.3|5988.8|5982.8|5998.8|5992.8|5971.8|5965.8|3102
1696860000000|2023-10-09 14:00:00|5988.3|5982.3|5986.8|5980.8|5990.8|5984.8|5970.8|5964.8|2122
1696863600000|2023-10-09 15:00:00|5985.8|5979.8|5998.3|5992.3|6001.8|5995.8|5985.8|5979.8|1889
1696867200000|2023-10-09 16:00:00|5997.3|5991.3|5989.3|5983.3|6001.3|5995.3|5986.3|5980.3|845
1696870800000|2023-10-09 17:00:00|5990.3|5984.3|6021.3|6015.3|6024.3|6018.3|5989.3|5983.3|1104
1696874400000|2023-10-09 18:00:00|6020.3|6014.3|6033.3|6015.3|6033.3|6025.3|6019.3|6013.3|1066
1696878000000|2023-10-09 19:00:00|6033.2|6015.2|6034.6|6016.6|6042|6024|6032.2|6014.2|0
1696881600000|2023-10-09 20:00:00|6034.8|6016.8|6033.5|6015.5|6036.7|6018.7|6033.3|6015.3|0
1696885200000|2023-10-09 21:00:00|6033.4|6015.4|6026.9|6008.9|6034.6|6016.6|6026.9|6008.9|0
1696888800000|2023-10-09 22:00:00|6027.4|6009.4|6029.2|6011.2|6036.6|6018.6|6026.7|6008.7|0
1696892400000|2023-10-09 23:00:00|6029|6011|6030.4|6012.4|6030.6|6012.6|6028.8|6010.8|0
1696896000000|2023-10-10 00:00:00|6030.6|6012.6|6053.5|6035.5|6054.7|6036.7|6029.2|6011.2|0
1696899600000|2023-10-10 01:00:00|6053.3|6035.3|6128.9|6122.9|6150.9|6144.9|6053.3|6035.3|28152
1696903200000|2023-10-10 02:00:00|6129.9|6123.9|6068.9|6062.9|6146.9|6140.9|6067.9|6061.9|16339
1696906800000|2023-10-10 03:00:00|6067.9|6061.9|6077.9|6071.9|6084.9|6078.9|6058.9|6052.9|6153
1696910400000|2023-10-10 04:00:00|6084.1|6066.1|6082.6|6064.6|6084.2|6066.2|6082.1|6064.1|8
1696914000000|2023-10-10 05:00:00|6082.4|6064.4|6067.9|6061.9|6087.9|6081.9|6058.9|6052.9|8468
1696917600000|2023-10-10 06:00:00|6066.9|6060.9|6052.9|6046.9|6070.9|6064.9|6042.9|6036.9|7403
1696921200000|2023-10-10 07:00:00|6053.9|6047.9|6060.9|6054.9|6060.9|6054.9|6038.9|6032.9|12545
1696924800000|2023-10-10 08:00:00|6059.9|6053.9|6124.5|6106.5|6126.5|6112.9|6044.9|6038.9|17683
1696928400000|2023-10-10 09:00:00|6124.7|6106.7|6106.9|6100.9|6124.7|6110.9|6098.9|6092.9|2292
1696932000000|2023-10-10 10:00:00|6106.4|6100.4|6100.9|6094.9|6107.4|6101.4|6097.4|6091.4|1080
1696935600000|2023-10-10 11:00:00|6100.4|6094.4|6090.4|6084.4|6100.9|6094.9|6089.4|6083.4|1078
1696939200000|2023-10-10 12:00:00|6090.9|6084.9|6105.4|6099.4|6105.4|6099.4|6087.9|6081.9|711
1696942800000|2023-10-10 13:00:00|6104.9|6098.9|6133.9|6127.9|6133.9|6127.9|6095.4|6089.4|3018
1696946400000|2023-10-10 14:00:00|6134.4|6128.4|6157.9|6151.9|6164.4|6158.4|6130.4|6124.4|5886
1696950000000|2023-10-10 15:00:00|6157.4|6151.4|6154.9|6148.9|6164.4|6158.4|6149.9|6143.9|3056
1696953600000|2023-10-10 16:00:00|6155.9|6149.9|6152.9|6146.9|6159.9|6153.9|6149.9|6143.9|1253
1696957200000|2023-10-10 17:00:00|6151.9|6145.9|6158.9|6152.9|6159.9|6153.9|6141.9|6135.9|1350
1696960800000|2023-10-10 18:00:00|6157.9|6151.9|6164.7|6146.7|6167.9|6161.9|6155.9|6146.7|1882
1696964400000|2023-10-10 19:00:00|6163.9|6145.9|6164.9|6146.9|6174.4|6156.4|6163.7|6145.7|0
1696968000000|2023-10-10 20:00:00|6165.1|6147.1|6163|6145|6166.4|6148.4|6162.9|6144.9|0
1696971600000|2023-10-10 21:00:00|6163.1|6145.1|6162.4|6144.4|6163.2|6145.2|6162|6144|0
1696975200000|2023-10-10 22:00:00|6163.1|6145.1|6162.9|6144.9|6163.7|6145.7|6161.1|6143.1|0
1696978800000|2023-10-10 23:00:00|6163.1|6145.1|6164|6146|6165|6147|6162.9|6144.9|0
1696982400000|2023-10-11 00:00:00|6163.8|6145.8|6173.3|6155.3|6174.4|6156.4|6163.2|6145.2|0
1696986000000|2023-10-11 01:00:00|6173.1|6155.1|6158.9|6152.9|6183.9|6177.9|6142.9|6136.9|24015
1696989600000|2023-10-11 02:00:00|6157.9|6151.9|6131.6|6125.6|6162.9|6156.9|6129.9|6123.9|12040
1696993200000|2023-10-11 03:00:00|6130.6|6124.6|6144.6|6138.6|6152.6|6146.6|6125.6|6119.6|5632
1696996800000|2023-10-11 04:00:00|6149.9|6131.9|6149.3|6131.3|6151.7|6133.7|6148.9|6130.9|4
1697000400000|2023-10-11 05:00:00|6140.6|6134.6|6162.6|6156.6|6181.6|6175.6|6139.6|6133.6|10305
1697004000000|2023-10-11 06:00:00|6161.6|6155.6|6144.6|6138.6|6163.6|6157.6|6135.6|6129.6|12757
1697007600000|2023-10-11 07:00:00|6145.6|6139.6|6147.6|6141.6|6155.6|6149.6|6136.6|6130.6|13081
1697011200000|2023-10-11 08:00:00|6146.6|6140.6|6149.4|6131.4|6150.7|6143.6|6126.6|6120.6|8887
1697014800000|2023-10-11 09:00:00|6149.2|6131.2|6138.6|6132.6|6150.8|6137.6|6134.6|6128.6|1448
1697018400000|2023-10-11 10:00:00|6139.1|6133.1|6135.1|6129.1|6140.1|6134.1|6131.1|6125.1|1327
1697022000000|2023-10-11 11:00:00|6134.6|6128.6|6141.1|6135.1|6145.1|6139.1|6133.6|6127.6|781
1697025600000|2023-10-11 12:00:00|6140.6|6134.6|6215.1|6209.1|6224.6|6218.6|6138.1|6132.1|4965
1697029200000|2023-10-11 13:00:00|6214.6|6208.6|6237.1|6231.1|6253.6|6247.6|6205.1|6199.1|6066
1697032800000|2023-10-11 14:00:00|6237.6|6231.6|6229.1|6223.1|6246.1|6240.1|6215.1|6209.1|4349
1697036400000|2023-10-11 15:00:00|6228.6|6222.6|6211.6|6205.6|6238.1|6232.1|6209.1|6203.1|2377
1697040000000|2023-10-11 16:00:00|6212.6|6206.6|6204.6|6198.6|6212.6|6206.6|6198.6|6192.6|1638
1697043600000|2023-10-11 17:00:00|6203.6|6197.6|6207.6|6201.6|6207.6|6201.6|6195.6|6189.6|1166
1697047200000|2023-10-11 18:00:00|6206.6|6200.6|6222.8|6204.8|6222.8|6212.6|6205.6|6199.6|1303
1697050800000|2023-10-11 19:00:00|6222.9|6204.9|6235.9|6217.9|6240.3|6222.3|6217.5|6199.5|1
1697054400000|2023-10-11 20:00:00|6235.8|6217.8|6250.1|6232.1|6250.7|6232.7|6235.6|6217.6|0
1697058000000|2023-10-11 21:00:00|6250.3|6232.3|6249.5|6231.5|6250.3|6232.3|6249|6231|0
1697061600000|2023-10-11 22:00:00|6249.1|6231.1|6248.2|6230.2|6249.3|6231.3|6246.9|6228.9|0
1697065200000|2023-10-11 23:00:00|6248.4|6230.4|6250.1|6232.1|6250.3|6232.3|6247.8|6229.8|0
1697068800000|2023-10-12 00:00:00|6249.9|6231.9|6251.2|6233.2|6252.4|6234.4|6248|6230|0
1697072400000|2023-10-12 01:00:00|6251|6233|6268.4|6262.4|6316.6|6310.6|6237.6|6231.6|31968
1697076000000|2023-10-12 02:00:00|6269.4|6263.4|6268.4|6262.4|6273.4|6267.4|6244.4|6238.4|13995
1697079600000|2023-10-12 03:00:00|6267.4|6261.4|6271.4|6265.4|6296.4|6290.4|6263.4|6257.4|10742
1697083200000|2023-10-12 04:00:00|6277.7|6259.7|6275.2|6257.2|6278.2|6260.2|6273.9|6255.9|10
1697086800000|2023-10-12 05:00:00|6275|6257|6271.4|6265.4|6287.4|6281.4|6259.4|6253.4|10260
1697090400000|2023-10-12 06:00:00|6270.4|6264.4|6278.4|6272.4|6290.4|6284.4|6267.4|6261.4|12810
1697094000000|2023-10-12 07:00:00|6277.4|6271.4|6266.4|6260.4|6277.4|6271.4|6260.4|6254.4|15880
1697097600000|2023-10-12 08:00:00|6267.4|6261.4|6284.8|6266.8|6285|6269.4|6255.4|6249.4|11977
1697101200000|2023-10-12 09:00:00|6284.9|6266.9|6272.4|6266.4|6285.7|6274.4|6272.4|6265.7|1420
1697104800000|2023-10-12 10:00:00|6272.9|6266.9|6274.9|6268.9|6278.9|6272.9|6268.9|6262.9|1072
1697108400000|2023-10-12 11:00:00|6273.9|6267.9|6278.9|6272.9|6279.9|6273.9|6271.9|6265.9|1023
1697112000000|2023-10-12 12:00:00|6278.4|6272.4|6246.4|6240.4|6278.9|6272.9|6240.4|6234.4|1917
1697115600000|2023-10-12 13:00:00|6245.9|6239.9|6184.9|6178.9|6246.9|6240.9|6181.9|6175.9|6304
1697119200000|2023-10-12 14:00:00|6184.4|6178.4|6165.9|6159.9|6196.4|6190.4|6160.9|6154.9|5714
1697122800000|2023-10-12 15:00:00|6166.4|6160.4|6167.4|6161.4|6175.9|6169.9|6158.9|6152.9|4440
1697126400000|2023-10-12 16:00:00|6166.4|6160.4|6153.4|6147.4|6171.4|6165.4|6151.4|6145.4|2237
1697130000000|2023-10-12 17:00:00|6152.4|6146.4|6126.4|6120.4|6153.4|6147.4|6125.4|6119.4|2872
1697133600000|2023-10-12 18:00:00|6128.4|6122.4|6129.4|6111.4|6130.4|6124.4|6116.4|6110.4|2303
1697137200000|2023-10-12 19:00:00|6129.5|6111.5|6142.4|6124.4|6147.3|6129.3|6127.2|6109.2|1
1697140800000|2023-10-12 20:00:00|6142.2|6124.2|6142.7|6124.7|6145.9|6127.9|6141.1|6123.1|0
1697144400000|2023-10-12 21:00:00|6142.6|6124.6|6142.4|6124.4|6143.1|6125.1|6142.2|6124.2|0
1697148000000|2023-10-12 22:00:00|6143|6125|6144|6126|6144.2|6126.2|6140.1|6122.1|0
1697151600000|2023-10-12 23:00:00|6143.9|6125.9|6145.3|6127.3|6146.5|6128.5|6142.6|6124.6|0
1697155200000|2023-10-13 00:00:00|6145.5|6127.5|6147.7|6129.7|6148.6|6130.6|6145|6127|0
1697158800000|2023-10-13 01:00:00|6147.5|6129.5|6171.3|6165.3|6189.3|6183.3|6136.4|6128.5|21015
1697162400000|2023-10-13 02:00:00|6170.3|6164.3|6144.3|6138.3|6191.3|6185.3|6140.3|6134.3|21019
1697166000000|2023-10-13 03:00:00|6143.3|6137.3|6135.3|6129.3|6154.3|6148.3|6128.3|6122.3|10596
1697169600000|2023-10-13 04:00:00|6141.1|6123.1|6141|6123|6143.9|6125.9|6140.2|6122.2|10
1697173200000|2023-10-13 05:00:00|6135.3|6129.3|6114.3|6108.3|6144.3|6138.3|6109.3|6103.3|11977
1697176800000|2023-10-13 06:00:00|6115.3|6109.3|6141.3|6135.3|6142.3|6136.3|6105.3|6099.3|12902
1697180400000|2023-10-13 07:00:00|6140.3|6134.3|6105.3|6099.3|6143.3|6137.3|6103.3|6097.3|14148
1697184000000|2023-10-13 08:00:00|6106.3|6100.3|6091.8|6073.8|6118.3|6112.3|6090.2|6072.2|11225
1697187600000|2023-10-13 09:00:00|6091.9|6073.9|6072.3|6066.3|6099.3|6093.3|6063.3|6057.3|3480
1697191200000|2023-10-13 10:00:00|6072.8|6066.8|6079.3|6073.3|6080.8|6074.8|6070.3|6064.3|973
1697194800000|2023-10-13 11:00:00|6078.8|6072.8|6088.8|6082.8|6098.8|6092.8|6076.8|6070.8|721
1697198400000|2023-10-13 12:00:00|6089.3|6083.3|6103.8|6097.8|6105.8|6099.8|6085.3|6079.3|711
1697202000000|2023-10-13 13:00:00|6103.3|6097.3|6107.3|6101.3|6131.8|6125.8|6082.3|6076.3|3751
1697205600000|2023-10-13 14:00:00|6105.8|6099.8|6093.8|6087.8|6108.8|6102.8|6082.8|6076.8|2481
1697209200000|2023-10-13 15:00:00|6093.3|6087.3|6072.3|6066.3|6097.8|6091.8|6067.8|6061.8|4799
1697212800000|2023-10-13 16:00:00|6071.3|6065.3|6082.3|6076.3|6092.3|6086.3|6068.3|6062.3|1266
1697216400000|2023-10-13 17:00:00|6083.3|6077.3|6080.3|6074.3|6084.3|6078.3|6070.3|6064.3|1081
1697220000000|2023-10-13 18:00:00|6079.3|6073.3|6098.2|6080.2|6098.2|6084.3|6072.3|6066.3|1607
1697223600000|2023-10-13 19:00:00|6098.4|6080.4|6100.7|6082.7|6101.8|6083.8|6090|6072|0
1697227200000|2023-10-13 20:00:00|6100.5|6082.5|6092.5|6074.5|6100.5|6082.5|6091.6|6073.6|0
1697407200000|2023-10-15 22:00:00|6105.5|6087.5|6113.6|6095.6|6115.5|6097.5|6105|6087|0
1697410800000|2023-10-15 23:00:00|6113.8|6095.8|6117.3|6099.3|6117.7|6099.7|6112.7|6094.7|0
1697414400000|2023-10-16 00:00:00|6117.5|6099.5|6117.5|6099.5|6121.6|6103.6|6116.5|6098.5|0
1697418000000|2023-10-16 01:00:00|6117.6|6099.6|6093.3|6087.3|6135.3|6129.3|6085.3|6079.3|15697
1697421600000|2023-10-16 02:00:00|6092.3|6086.3|6087|6081|6111|6105|6074|6068|9743
1697425200000|2023-10-16 03:00:00|6086|6080|6088|6082|6093|6087|6073|6067|4644
1697428800000|2023-10-16 04:00:00|6093.2|6075.2|6093.3|6075.3|6093.7|6075.7|6091.2|6073.2|17
1697432400000|2023-10-16 05:00:00|6088|6082|6053|6047|6092|6086|6040|6034|8970
1697436000000|2023-10-16 06:00:00|6052|6046|6046|6040|6060|6054|6033|6027|13042
1697439600000|2023-10-16 07:00:00|6047|6041|6041|6035|6052|6046|6034|6028|13271
1697443200000|2023-10-16 08:00:00|6040|6034|6061|6043|6064.4|6049|6039|6033|7557
1697446800000|2023-10-16 09:00:00|6061.2|6043.2|6056|6050|6062.8|6055|6050|6041.1|568
1697450400000|2023-10-16 10:00:00|6055.5|6049.5|6060.5|6054.5|6062.5|6056.5|6051|6045|585
1697454000000|2023-10-16 11:00:00|6060|6054|6061.5|6055.5|6069|6063|6055|6049|329
1697457600000|2023-10-16 12:00:00|6062|6056|6068|6062|6069.5|6063.5|6058.5|6052.5|368
1697461200000|2023-10-16 13:00:00|6068.5|6062.5|6076|6070|6092.5|6086.5|6034.5|6028.5|3602
1697464800000|2023-10-16 14:00:00|6076.5|6070.5|6111.5|6105.5|6122.5|6116.5|6075.5|6069.5|3013
1697468400000|2023-10-16 15:00:00|6112|6106|6119|6113|6124.5|6118.5|6101|6095|2459
1697472000000|2023-10-16 16:00:00|6118|6112|6134|6128|6134|6128|6117|6111|998
1697475600000|2023-10-16 17:00:00|6133|6127|6132|6126|6139|6133|6119|6113|1279
1697479200000|2023-10-16 18:00:00|6131|6125|6137.1|6119.1|6137.2|6127|6124|6118|1121
1697482800000|2023-10-16 19:00:00|6137.2|6119.2|6127.4|6109.4|6138.4|6120.4|6125|6107|0
1697486400000|2023-10-16 20:00:00|6127.6|6109.6|6130.6|6112.6|6131.7|6113.7|6124.8|6106.8|0
1697490000000|2023-10-16 21:00:00|6130.7|6112.7|6131.4|6113.4|6131.7|6113.7|6130.6|6112.6|0
1697493600000|2023-10-16 22:00:00|6131|6113|6126.7|6108.7|6131.4|6113.4|6126.4|6108.4|0
1697497200000|2023-10-16 23:00:00|6126.9|6108.9|6129.9|6111.9|6130.6|6112.6|6123|6105|0
1697500800000|2023-10-17 00:00:00|6130.1|6112.1|6127.4|6109.4|6132.7|6114.7|6126|6108|0
1697504400000|2023-10-17 01:00:00|6127.2|6109.2|6078.8|6072.8|6130.9|6124|6074.8|6068.8|15889
1697508000000|2023-10-17 02:00:00|6079.8|6073.8|6069.8|6063.8|6080.8|6074.8|6052.8|6046.8|9342
1697511600000|2023-10-17 03:00:00|6070.8|6064.8|6096.8|6090.8|6114.8|6108.8|6070.8|6064.8|9814
1697515200000|2023-10-17 04:00:00|6102.8|6084.8|6101.1|6083.1|6103.1|6085.1|6101.1|6083.1|17
1697518800000|2023-10-17 05:00:00|6092.8|6086.8|6099.8|6093.8|6100.8|6094.8|6077.8|6071.8|6727
1697522400000|2023-10-17 06:00:00|6100.8|6094.8|6091.8|6085.8|6100.8|6094.8|6077.8|6071.8|5653
1697526000000|2023-10-17 07:00:00|6090.8|6084.8|6093.8|6087.8|6104.8|6098.8|6087.8|6081.8|8378
1697529600000|2023-10-17 08:00:00|6092.8|6086.8|6091.3|6073.3|6102.4|6093.8|6089.4|6071.4|5059
1697533200000|2023-10-17 09:00:00|6091.2|6073.2|6094.8|6088.8|6097.6|6088.8|6085.8|6072.6|1512
1697536800000|2023-10-17 10:00:00|6095.3|6089.3|6093.3|6087.3|6096.3|6090.3|6085.3|6079.3|673
1697540400000|2023-10-17 11:00:00|6092.8|6086.8|6095.8|6089.8|6099.3|6093.3|6088.8|6082.8|515
1697544000000|2023-10-17 12:00:00|6095.3|6089.3|6059.3|6053.3|6096.3|6090.3|6058.3|6052.3|1663
1697547600000|2023-10-17 13:00:00|6058.8|6052.8|6075.3|6069.3|6085.3|6079.3|6050.3|6044.3|3102
1697551200000|2023-10-17 14:00:00|6074.8|6068.8|6095.3|6089.3|6111.3|6105.3|6071.8|6065.8|2246
1697554800000|2023-10-17 15:00:00|6095.8|6089.8|6112.8|6106.8|6113.3|6107.3|6090.3|6084.3|1861
1697558400000|2023-10-17 16:00:00|6113.8|6107.8|6101.8|6095.8|6118.8|6112.8|6101.8|6095.8|843
1697562000000|2023-10-17 17:00:00|6102.8|6096.8|6083.8|6077.8|6103.8|6097.8|6082.8|6076.8|501
1697565600000|2023-10-17 18:00:00|6084.8|6078.8|6091.7|6073.7|6092.8|6086.8|6083.8|6073.7|582
1697569200000|2023-10-17 19:00:00|6091.8|6073.8|6104.8|6086.8|6105.6|6087.6|6090.2|6072.2|0
1697572800000|2023-10-17 20:00:00|6104.4|6086.4|6102.6|6084.6|6105.4|6087.4|6099.4|6081.4|0
1697576400000|2023-10-17 21:00:00|6102.7|6084.7|6101.4|6083.4|6102.8|6084.8|6101.3|6083.3|0
1697580000000|2023-10-17 22:00:00|6100.7|6082.7|6096.5|6078.5|6101.5|6083.5|6096.5|6078.5|0
1697583600000|2023-10-17 23:00:00|6096.7|6078.7|6092.8|6074.8|6097.7|6079.7|6092.8|6074.8|0
1697587200000|2023-10-18 00:00:00|6092.7|6074.7|6087.6|6069.6|6093.4|6075.4|6087|6069|0
1697590800000|2023-10-18 01:00:00|6087.4|6069.4|6079.6|6073.6|6091.8|6085.8|6045.6|6039.6|15018
1697594400000|2023-10-18 02:00:00|6085.6|6079.6|6107.6|6101.6|6129.6|6123.6|6081.6|6075.6|18401
1697598000000|2023-10-18 03:00:00|6108.6|6102.6|6097.6|6091.6|6125.6|6119.6|6089.6|6083.6|6792
1697601600000|2023-10-18 04:00:00|6102.6|6084.6|6101.9|6083.9|6104.1|6086.1|6101.3|6083.3|20
1697605200000|2023-10-18 05:00:00|6101.8|6083.8|6080.6|6074.6|6101.8|6093.6|6075.6|6069.6|8134
1697608800000|2023-10-18 06:00:00|6081.6|6075.6|6075.6|6069.6|6106.6|6100.6|6075.6|6069.6|8830
1697612400000|2023-10-18 07:00:00|6076.6|6070.6|6084.6|6078.6|6094.6|6088.6|6072.6|6066.6|10752
1697616000000|2023-10-18 08:00:00|6085.6|6079.6|6086|6068|6087.7|6080.6|6064.6|6058.6|8186
1697619600000|2023-10-18 09:00:00|6086.2|6068.2|6064.6|6058.6|6087.7|6075.6|6061.6|6055.6|2068
1697623200000|2023-10-18 10:00:00|6065.1|6059.1|6049.6|6043.6|6065.1|6059.1|6046.1|6040.1|1046
1697626800000|2023-10-18 11:00:00|6049.1|6043.1|6052.1|6046.1|6056.6|6050.6|6046.1|6040.1|504
1697630400000|2023-10-18 12:00:00|6051.6|6045.6|6041.6|6035.6|6055.1|6049.1|6038.1|6032.1|836
1697634000000|2023-10-18 13:00:00|6042.1|6036.1|6047.1|6041.1|6055.1|6049.1|6041.1|6035.1|2349
1697637600000|2023-10-18 14:00:00|6048.1|6042.1|6017.1|6011.1|6049.6|6043.6|6011.1|6005.1|2361
1697641200000|2023-10-18 15:00:00|6016.6|6010.6|6006.6|6000.6|6022.1|6016.1|6004.1|5998.1|2524
1697644800000|2023-10-18 16:00:00|6007.6|6001.6|6005.6|5999.6|6010.6|6004.6|5998.6|5992.6|1382
1697648400000|2023-10-18 17:00:00|6006.6|6000.6|6014.6|6008.6|6017.6|6011.6|6002.6|5996.6|1468
1697652000000|2023-10-18 18:00:00|6015.6|6009.6|6005.7|5987.7|6017.6|6011.6|5999.6|5987.7|1285
1697655600000|2023-10-18 19:00:00|6005.6|5987.6|6008.8|5990.8|6012.1|5994.1|5992.5|5974.5|0
1697659200000|2023-10-18 20:00:00|6009|5991|6017.9|5999.9|6020.4|6002.4|6009|5991|0
1697662800000|2023-10-18 21:00:00|6018.1|6000.1|6027.2|6009.2|6027.7|6009.7|6017.9|5999.9|0
1697666400000|2023-10-18 22:00:00|6026.3|6008.3|6022.2|6004.2|6027.2|6009.2|6021.5|6003.5|0
1697670000000|2023-10-18 23:00:00|6022.1|6004.1|6024.2|6006.2|6024.6|6006.6|6020.8|6002.8|0
1697673600000|2023-10-19 00:00:00|6024.4|6006.4|6018.9|6000.9|6026.9|6008.9|6014.1|5996.1|0
1697677200000|2023-10-19 01:00:00|6019|6001|5951.5|5945.5|6022.1|6005.6|5945.5|5939.5|27862
1697680800000|2023-10-19 02:00:00|5952.5|5946.5|5966.5|5960.5|5989.5|5983.5|5951.5|5945.5|15459
1697684400000|2023-10-19 03:00:00|5967.5|5961.5|5947.5|5941.5|5970.5|5964.5|5942.5|5936.5|9630
1697688000000|2023-10-19 04:00:00|5952.8|5934.8|5954.2|5936.2|5955|5937|5950.9|5932.9|10
1697691600000|2023-10-19 05:00:00|5951.5|5945.5|5937.5|5931.5|5956.5|5950.5|5930.5|5924.5|13240
1697695200000|2023-10-19 06:00:00|5936.5|5930.5|5924.5|5918.5|5954.5|5948.5|5920.5|5914.5|11560
1697698800000|2023-10-19 07:00:00|5925.5|5919.5|5917.5|5911.5|5944.5|5938.5|5916.5|5910.5|19341
1697702400000|2023-10-19 08:00:00|5916.5|5910.5|5923.1|5905.1|5928.3|5918.5|5907.5|5901.5|14643
1697706000000|2023-10-19 09:00:00|5923.3|5905.3|5918.5|5912.5|5927.7|5916.5|5909.5|5903.5|1663
1697709600000|2023-10-19 10:00:00|5920|5914|5932|5926|5932.5|5926.5|5919|5913|898
1697713200000|2023-10-19 11:00:00|5931.5|5925.5|5916.5|5910.5|5934|5928|5913|5907|693
1697716800000|2023-10-19 12:00:00|5916|5910|5933.5|5927.5|5934.5|5928.5|5914|5908|841
1697720400000|2023-10-19 13:00:00|5934|5928|5941|5935|5952.5|5946.5|5931.5|5925.5|3897
1697724000000|2023-10-19 14:00:00|5941.5|5935.5|5935|5929|5948.5|5942.5|5926|5920|2119
1697727600000|2023-10-19 15:00:00|5934.5|5928.5|5941.5|5935.5|5946.5|5940.5|5934|5928|2241
1697731200000|2023-10-19 16:00:00|5940.5|5934.5|5955.5|5949.5|5971.5|5965.5|5928.5|5922.5|3922
1697734800000|2023-10-19 17:00:00|5956.5|5950.5|5950.5|5944.5|5968.5|5962.5|5945.5|5939.5|1439
1697738400000|2023-10-19 18:00:00|5951.5|5945.5|5926.2|5908.2|5955.5|5949.5|5919.5|5908.2|2247
1697742000000|2023-10-19 19:00:00|5926.3|5908.3|5912.9|5894.9|5928.9|5910.9|5909|5891|0
1697745600000|2023-10-19 20:00:00|5913.3|5895.3|5899.7|5881.7|5913.3|5895.3|5895.5|5877.5|0
1697749200000|2023-10-19 21:00:00|5899.5|5881.5|5899.4|5881.4|5900.1|5882.1|5897.7|5879.7|0
1697752800000|2023-10-19 22:00:00|5899.5|5881.5|5895|5877|5902.1|5884.1|5895|5877|0
1697756400000|2023-10-19 23:00:00|5895.2|5877.2|5894.3|5876.3|5895.4|5877.4|5892.3|5874.3|0
1697760000000|2023-10-20 00:00:00|5894.2|5876.2|5894.5|5876.5|5896.1|5878.1|5890.2|5872.2|0
1697763600000|2023-10-20 01:00:00|5894.4|5876.4|5890.9|5884.9|5916.9|5910.9|5836.5|5830.5|22374
1697767200000|2023-10-20 02:00:00|5889.9|5883.9|5935.9|5929.9|5936.9|5930.9|5872.9|5866.9|17771
1697770800000|2023-10-20 03:00:00|5934.9|5928.9|5905.9|5899.9|5934.9|5928.9|5894.9|5888.9|8500
1697774400000|2023-10-20 04:00:00|5909.8|5891.8|5910.7|5892.7|5912.5|5894.5|5909.1|5891.1|14
1697778000000|2023-10-20 05:00:00|5910.9|5892.9|5882.9|5876.9|5910.9|5903.9|5872.9|5866.9|11214
1697781600000|2023-10-20 06:00:00|5881.9|5875.9|5873.9|5867.9|5883.9|5877.9|5868.9|5862.9|15617
1697785200000|2023-10-20 07:00:00|5874.9|5868.9|5867.9|5861.9|5874.9|5868.9|5853.9|5847.9|22455
1697788800000|2023-10-20 08:00:00|5866.9|5860.9|5878.2|5860.2|5883|5874.9|5858.9|5852.9|11479
1697792400000|2023-10-20 09:00:00|5878.4|5860.4|5858.9|5852.9|5878.6|5860.9|5852.9|5846.9|2086
1697796000000|2023-10-20 10:00:00|5859.9|5853.9|5853.4|5847.4|5861.4|5855.4|5847.4|5841.4|1507
1697799600000|2023-10-20 11:00:00|5852.9|5846.9|5852.4|5846.4|5858.4|5852.4|5851.4|5845.4|553
1697803200000|2023-10-20 12:00:00|5851.9|5845.9|5837.4|5831.4|5853.4|5847.4|5834.4|5828.4|1127
1697806800000|2023-10-20 13:00:00|5836.9|5830.9|5856.9|5850.9|5865.4|5859.4|5833.4|5827.4|3222
1697810400000|2023-10-20 14:00:00|5856.4|5850.4|5835.9|5829.9|5868.9|5862.9|5828.4|5822.4|3024
1697814000000|2023-10-20 15:00:00|5835.4|5829.4|5827.9|5821.9|5841.4|5835.4|5819.4|5813.4|2944
1697817600000|2023-10-20 16:00:00|5828.9|5822.9|5830.9|5824.9|5830.9|5824.9|5817.9|5811.9|1217
1697821200000|2023-10-20 17:00:00|5829.9|5823.9|5821.9|5815.9|5836.9|5830.9|5819.9|5813.9|1010
1697824800000|2023-10-20 18:00:00|5822.9|5816.9|5831.7|5813.7|5831.7|5821.9|5811.9|5805.9|1763
1697828400000|2023-10-20 19:00:00|5831.6|5813.6|5823.4|5805.4|5834.1|5816.1|5818.6|5800.6|0
1697832000000|2023-10-20 20:00:00|5823.6|5805.6|5822.9|5804.9|5825.9|5807.9|5820.8|5802.8|0
1698012000000|2023-10-22 22:00:00|5826.2|5808.2|5845.6|5827.6|5846.2|5828.2|5826.1|5808.1|0
1698015600000|2023-10-22 23:00:00|5845.4|5827.4|5847.7|5829.7|5847.9|5829.9|5844.1|5826.1|0
1698019200000|2023-10-23 00:00:00|5847.5|5829.5|5837.5|5819.5|5847.9|5829.9|5837|5819|0
1698022800000|2023-10-23 01:00:00|5837.6|5819.6|5846.5|5828.5|5853.2|5835.2|5833.7|5815.7|0
1698026400000|2023-10-23 02:00:00|5846.3|5828.3|5841.5|5823.5|5847.3|5829.3|5841.3|5823.3|0
1698030000000|2023-10-23 03:00:00|5841.7|5823.7|5843.5|5825.5|5845.9|5827.9|5841.7|5823.7|0
1698033600000|2023-10-23 04:00:00|5843.3|5825.3|5845|5827|5845.6|5827.6|5843.1|5825.1|0
1698037200000|2023-10-23 05:00:00|5844.9|5826.9|5841.5|5823.5|5847.7|5829.7|5838.6|5820.6|0
1698040800000|2023-10-23 06:00:00|5841.7|5823.7|5841|5823|5843.9|5825.9|5839.8|5821.8|0
1698044400000|2023-10-23 07:00:00|5840.9|5822.9|5822.4|5804.4|5841.4|5823.4|5821.5|5803.5|0
1698048000000|2023-10-23 08:00:00|5822.6|5804.6|5825|5807|5829.9|5811.9|5819.9|5801.9|0
1698051600000|2023-10-23 09:00:00|5825.1|5807.1|5798.1|5780.1|5825.1|5807.1|5784.5|5766.5|0
1698055200000|2023-10-23 10:00:00|5797.7|5779.7|5806.6|5788.6|5806.8|5788.8|5797.4|5779.4|0
1698058800000|2023-10-23 11:00:00|5807|5789|5828.4|5810.4|5832|5814|5804.3|5786.3|0
1698062400000|2023-10-23 12:00:00|5828.2|5810.2|5825.8|5807.8|5831.9|5813.9|5820|5802|0
1698066000000|2023-10-23 13:00:00|5826.2|5808.2|5818.5|5800.5|5830|5812|5786.6|5768.6|0
1698069600000|2023-10-23 14:00:00|5818.4|5800.4|5837.3|5819.3|5844.4|5826.4|5813.9|5795.9|0
1698073200000|2023-10-23 15:00:00|5838.1|5820.1|5861.3|5843.3|5869.8|5851.8|5835.1|5817.1|0
1698076800000|2023-10-23 16:00:00|5861.4|5843.4|5884.5|5866.5|5884.5|5866.5|5859.1|5841.1|0
1698080400000|2023-10-23 17:00:00|5884.6|5866.6|5897.3|5879.3|5903|5885|5871.9|5853.9|0
1698084000000|2023-10-23 18:00:00|5897.2|5879.2|5893.9|5875.9|5900|5882|5888.8|5870.8|0
1698087600000|2023-10-23 19:00:00|5894|5876|5874.7|5856.7|5894.7|5876.7|5871.8|5853.8|0
1698091200000|2023-10-23 20:00:00|5875.1|5857.1|5883.3|5865.3|5884.8|5866.8|5874.8|5856.8|0
1698094800000|2023-10-23 21:00:00|5883.4|5865.4|5863.8|5845.8|5883.4|5865.4|5863.3|5845.3|0
1698098400000|2023-10-23 22:00:00|5863.9|5845.9|5868|5850|5869.5|5851.5|5861.7|5843.7|0
1698102000000|2023-10-23 23:00:00|5867.8|5849.8|5878|5860|5880.3|5862.3|5867.8|5849.8|0
1698105600000|2023-10-24 00:00:00|5877.8|5859.8|5855.5|5837.5|5878.4|5860.4|5854.5|5836.5|0
1698109200000|2023-10-24 01:00:00|5855.6|5837.6|5774.2|5768.2|5856|5848.5|5764.2|5758.2|31576
1698112800000|2023-10-24 02:00:00|5773.2|5767.2|5825.2|5819.2|5859.2|5853.2|5766.2|5760.2|30705
1698116400000|2023-10-24 03:00:00|5826.2|5820.2|5824.2|5818.2|5829.2|5823.2|5805.2|5799.2|7202
1698120000000|2023-10-24 04:00:00|5829.3|5811.3|5833.7|5815.7|5833.7|5815.7|5828.5|5810.5|9
1698123600000|2023-10-24 05:00:00|5827.2|5821.2|5814.2|5808.2|5844.2|5838.2|5800.2|5794.2|21291
1698127200000|2023-10-24 06:00:00|5813.2|5807.2|5811.2|5805.2|5829.2|5823.2|5800.2|5794.2|16442
1698130800000|2023-10-24 07:00:00|5810.2|5804.2|5805.2|5799.2|5822.2|5816.2|5803.2|5797.2|14788
1698134400000|2023-10-24 08:00:00|5806.2|5800.2|5803.5|5785.5|5809.2|5803.2|5788.2|5775.2|30635
1698138000000|2023-10-24 09:00:00|5803.3|5785.3|5808.2|5802.2|5817.2|5811.2|5801.2|5783.5|3367
1698141600000|2023-10-24 10:00:00|5806.7|5800.7|5807.7|5801.7|5811.2|5805.2|5799.7|5793.7|3268
1698145200000|2023-10-24 11:00:00|5807.2|5801.2|5826.7|5820.7|5827.7|5821.7|5797.7|5791.7|1485
1698148800000|2023-10-24 12:00:00|5826.2|5820.2|5870.2|5864.2|5872.7|5866.7|5820.7|5814.7|2642
1698152400000|2023-10-24 13:00:00|5870.7|5864.7|5939.7|5933.7|5939.7|5933.7|5851.7|5845.7|9481
1698156000000|2023-10-24 14:00:00|5940.2|5934.2|5983.2|5977.2|5997.7|5991.7|5933.7|5927.7|12159
1698159600000|2023-10-24 15:00:00|5982.7|5976.7|5998.2|5992.2|6003.7|5997.7|5977.7|5971.7|5647
1698163200000|2023-10-24 16:00:00|5997.2|5991.2|5990.2|5984.2|5999.2|5993.2|5978.2|5972.2|2999
1698166800000|2023-10-24 17:00:00|5991.2|5985.2|6007.2|6001.2|6011.2|6005.2|5991.2|5985.2|1894
1698170400000|2023-10-24 18:00:00|6008.2|6002.2|6013.9|5995.9|6016.2|6010.2|6004.2|5995.9|2672
1698174000000|2023-10-24 19:00:00|6014|5996|6001.9|5983.9|6019.4|6001.4|6001|5983|1
1698177600000|2023-10-24 20:00:00|6001.4|5983.4|5996.1|5978.1|6019.1|6001.1|5994.2|5976.2|0
1698181200000|2023-10-24 21:00:00|5996|5978|5994.5|5976.5|5997.2|5979.2|5993|5975|0
1698184800000|2023-10-24 22:00:00|5995.7|5977.7|5993.3|5975.3|5999.3|5981.3|5986.5|5968.5|0
1698188400000|2023-10-24 23:00:00|5993|5975|6015.2|5997.2|6016.3|5998.3|5992.5|5974.5|0
1698192000000|2023-10-25 00:00:00|6015|5997|6001.8|5983.8|6015.4|5997.4|6001.3|5983.3|0
1698195600000|2023-10-25 01:00:00|6001.6|5983.6|5982.9|5976.9|6030.2|6024.2|5955.9|5949.9|73617
1698199200000|2023-10-25 02:00:00|5981.9|5975.9|5972.9|5966.9|5987.9|5981.9|5949.9|5943.9|51638
1698202800000|2023-10-25 03:00:00|5974.9|5968.9|5894.9|5888.9|5983.9|5977.9|5890.9|5884.9|28060
1698206400000|2023-10-25 04:00:00|5898.9|5880.9|5928.8|5910.8|5935.1|5917.1|5898.2|5880.2|58
1698210000000|2023-10-25 05:00:00|5917.9|5911.9|5886.9|5880.9|5933.9|5927.9|5862.9|5856.9|20425
1698213600000|2023-10-25 06:00:00|5887.9|5881.9|5868.9|5862.9|5896.9|5890.9|5866.9|5860.9|18700
1698217200000|2023-10-25 07:00:00|5867.9|5861.9|5856.9|5850.9|5870.9|5864.9|5824.9|5818.9|28979
1698220800000|2023-10-25 08:00:00|5855.9|5849.9|5888.2|5870.2|5888.5|5870.9|5855.9|5849.9|61040
1698224400000|2023-10-25 09:00:00|5888.4|5870.4|5870.9|5864.9|5888.4|5870.4|5853.9|5847.9|3202
1698228000000|2023-10-25 10:00:00|5870.4|5864.4|5887.4|5881.4|5887.4|5881.4|5865.4|5859.4|1103
1698231600000|2023-10-25 11:00:00|5886.4|5880.4|5881.9|5875.9|5889.4|5883.4|5878.4|5872.4|598
1698235200000|2023-10-25 12:00:00|5882.4|5876.4|5868.4|5862.4|5887.4|5881.4|5867.9|5861.9|1185
1698238800000|2023-10-25 13:00:00|5867.9|5861.9|5866.4|5860.4|5889.4|5883.4|5840.9|5834.9|3444
1698242400000|2023-10-25 14:00:00|5865.9|5859.9|5891.4|5885.4|5898.4|5892.4|5847.9|5841.9|5281
1698246000000|2023-10-25 15:00:00|5891.9|5885.9|5876.9|5870.9|5911.9|5905.9|5875.4|5869.4|4726
1698249600000|2023-10-25 16:00:00|5875.9|5869.9|5880.9|5874.9|5893.9|5887.9|5873.9|5867.9|1703
1698253200000|2023-10-25 17:00:00|5882.9|5876.9|5873.9|5867.9|5885.9|5879.9|5865.9|5859.9|1482
1698256800000|2023-10-25 18:00:00|5872.9|5866.9|5895.9|5877.9|5895.9|5886.9|5871.9|5865.9|2028
1698260400000|2023-10-25 19:00:00|5896|5878|5892.2|5874.2|5901.8|5883.8|5889.3|5871.3|0
1698264000000|2023-10-25 20:00:00|5892.3|5874.3|5891.8|5873.8|5903.7|5885.7|5891.4|5873.4|0
1698267600000|2023-10-25 21:00:00|5892.1|5874.1|5888.4|5870.4|5892.4|5874.4|5888.3|5870.3|0
1698271200000|2023-10-25 22:00:00|5884.3|5866.3|5876.7|5858.7|5886.1|5868.1|5872.9|5854.9|0
1698274800000|2023-10-25 23:00:00|5876.5|5858.5|5871|5853|5877.4|5859.4|5866.9|5848.9|0
1698278400000|2023-10-26 00:00:00|5871.2|5853.2|5874.1|5856.1|5889.7|5871.7|5870.7|5852.7|0
1698282000000|2023-10-26 01:00:00|5874.3|5856.3|5850.9|5844.9|5903.9|5897.9|5831.8|5825.8|54758
1698285600000|2023-10-26 02:00:00|5851.9|5845.9|5820.9|5814.9|5865.9|5859.9|5820.9|5814.9|39398
1698289200000|2023-10-26 03:00:00|5821.9|5815.9|5831.9|5825.9|5836.9|5830.9|5807.9|5801.9|22624
1698292800000|2023-10-26 04:00:00|5837.6|5819.6|5821.9|5803.9|5838.3|5820.3|5820.7|5802.7|2
1698296400000|2023-10-26 05:00:00|5826.9|5820.9|5851.7|5845.7|5859.7|5853.7|5809.7|5803.7|49778
1698300000000|2023-10-26 06:00:00|5850.7|5844.7|5849.7|5843.7|5873.7|5867.7|5833.7|5827.7|25596
1698303600000|2023-10-26 07:00:00|5850.7|5844.7|5861.7|5855.7|5878.7|5872.7|5842.7|5836.7|26485
1698307200000|2023-10-26 08:00:00|5860.7|5854.7|5859.5|5841.5|5874.7|5868.7|5853.7|5839.4|67094
1698310800000|2023-10-26 09:00:00|5859.7|5841.7|5858.7|5852.7|5872.7|5866.7|5849.7|5840.1|1255
1698314400000|2023-10-26 10:00:00|5859.7|5853.7|5848.7|5842.7|5876.7|5870.7|5848.2|5842.2|1143
1698318000000|2023-10-26 11:00:00|5848.2|5842.2|5849.2|5843.2|5851.7|5845.7|5837.7|5831.7|1612
1698321600000|2023-10-26 12:00:00|5848.7|5842.7|5862.7|5856.7|5864.2|5858.2|5839.2|5833.2|2145
1698325200000|2023-10-26 13:00:00|5863.2|5857.2|5866.2|5860.2|5887.2|5881.2|5846.7|5840.7|4586
1698328800000|2023-10-26 14:00:00|5865.2|5859.2|5899.2|5893.2|5909.2|5903.2|5848.2|5842.2|5871
1698332400000|2023-10-26 15:00:00|5899.7|5893.7|5893.7|5887.7|5906.2|5900.2|5882.2|5876.2|3956
1698336000000|2023-10-26 16:00:00|5891.7|5885.7|5861.7|5855.7|5891.7|5885.7|5859.7|5853.7|1395
1698339600000|2023-10-26 17:00:00|5860.7|5854.7|5880.7|5874.7|5883.7|5877.7|5858.7|5852.7|997
1698343200000|2023-10-26 18:00:00|5879.7|5873.7|5900.3|5882.3|5900.3|5891.7|5878.7|5872.7|1242
1698346800000|2023-10-26 19:00:00|5900.2|5882.2|5887|5869|5903.8|5885.8|5881.7|5863.7|0
1698350400000|2023-10-26 20:00:00|5886.8|5868.8|5896.2|5878.2|5903|5885|5880.4|5862.4|0
1698354000000|2023-10-26 21:00:00|5895.8|5877.8|5900.3|5882.3|5902.1|5884.1|5894.7|5876.7|0
1698357600000|2023-10-26 22:00:00|5901.6|5883.6|5908.9|5890.9|5909.3|5891.3|5901.6|5883.6|0
1698361200000|2023-10-26 23:00:00|5909.1|5891.1|5915|5897|5915.8|5897.8|5908.9|5890.9|0
1698364800000|2023-10-27 00:00:00|5914.7|5896.7|5909.4|5891.4|5914.7|5896.7|5902|5884|0
1698368400000|2023-10-27 01:00:00|5909.2|5891.2|5927.7|5921.7|5937.7|5931.7|5865.7|5859.7|29818
1698372000000|2023-10-27 02:00:00|5928.7|5922.7|5927.7|5921.7|5959.7|5953.7|5920.7|5914.7|29977
1698375600000|2023-10-27 03:00:00|5926.7|5920.7|5913.7|5907.7|5937.7|5931.7|5894.7|5888.7|17537
1698379200000|2023-10-27 04:00:00|5918.9|5900.9|5920.8|5902.8|5921.2|5903.2|5917.5|5899.5|12
1698382800000|2023-10-27 05:00:00|5920.5|5902.5|6003.7|5997.7|6008.7|6002.7|5908.7|5902.5|35013
1698386400000|2023-10-27 06:00:00|6002.7|5996.7|5981.7|5975.7|6022.7|6016.7|5967.7|5961.7|38530
1698390000000|2023-10-27 07:00:00|5979.7|5973.7|5985.7|5979.7|5988.7|5982.7|5959.7|5953.7|23013
1698393600000|2023-10-27 08:00:00|5986.7|5980.7|5993.9|5975.9|5994.7|5982.7|5974.7|5968.7|27300
1698397200000|2023-10-27 09:00:00|5994.1|5976.1|5986.7|5980.7|5996.7|5990.7|5977.7|5971.7|1740
1698400800000|2023-10-27 10:00:00|5986.2|5980.2|5978.2|5972.2|5990.7|5984.7|5976.7|5970.7|4363
1698404400000|2023-10-27 11:00:00|5978.7|5972.7|5963.7|5957.7|5979.2|5973.2|5955.2|5949.2|847
1698408000000|2023-10-27 12:00:00|5964.2|5958.2|5977.7|5971.7|5982.2|5976.2|5960.7|5954.7|959
1698411600000|2023-10-27 13:00:00|5977.2|5971.2|5951.2|5945.2|5988.2|5982.2|5936.7|5930.7|2261
1698415200000|2023-10-27 14:00:00|5949.7|5943.7|5926.2|5920.2|5960.2|5954.2|5919.7|5913.7|3980
1698418800000|2023-10-27 15:00:00|5926.7|5920.7|5918.7|5912.7|5931.2|5925.2|5915.7|5909.7|2353
1698422400000|2023-10-27 16:00:00|5917.7|5911.7|5920.7|5914.7|5921.7|5915.7|5908.7|5902.7|1056
1698426000000|2023-10-27 17:00:00|5921.7|5915.7|5912.7|5906.7|5924.7|5918.7|5906.7|5900.7|1322
1698429600000|2023-10-27 18:00:00|5910.7|5904.7|5902.9|5884.9|5913.7|5907.7|5893.7|5884.8|1349
1698433200000|2023-10-27 19:00:00|5902.7|5884.7|5914.9|5896.9|5915.5|5897.5|5902.5|5884.5|0
1698436800000|2023-10-27 20:00:00|5915.1|5897.1|5913.6|5895.6|5918.3|5900.3|5913.4|5895.4|0
1698616800000|2023-10-29 22:00:00|5922.3|5904.3|5934.2|5916.2|5936.6|5918.6|5920.4|5902.4|0
1698620400000|2023-10-29 23:00:00|5934|5916|5932.4|5914.4|5934.4|5916.4|5930.4|5912.4|0
1698624000000|2023-10-30 00:00:00|5932.2|5914.2|5938.8|5920.8|5938.8|5920.8|5931.5|5913.5|0
1698627600000|2023-10-30 01:00:00|5938.6|5920.6|5948.7|5942.7|5972.7|5966.7|5908.7|5902.7|20919
1698631200000|2023-10-30 02:00:00|5947.7|5941.7|5917.7|5911.7|5964.7|5958.7|5898.7|5892.7|17417
1698634800000|2023-10-30 03:00:00|5918.7|5912.7|5934.3|5928.3|5952.3|5946.3|5901.7|5895.7|16053
1698638400000|2023-10-30 04:00:00|5940.3|5922.3|5938.3|5920.3|5940.3|5922.3|5936.6|5918.6|5
1698642000000|2023-10-30 05:00:00|5938.5|5920.5|5925.3|5919.3|5940.3|5934.3|5913.3|5907.3|15094
1698645600000|2023-10-30 06:00:00|5924.3|5918.3|5940.3|5934.3|5945.3|5939.3|5921.3|5915.3|12870
1698649200000|2023-10-30 07:00:00|5941.3|5935.3|5963.3|5957.3|5964.3|5958.3|5940.3|5934.3|16318
1698652800000|2023-10-30 08:00:00|5962.3|5956.3|5977.6|5959.6|5983.3|5977.3|5962.3|5955.6|10603
1698656400000|2023-10-30 09:00:00|5977.5|5959.5|6013.3|6007.3|6023.3|6017.3|5977.2|5959.2|2969
1698660000000|2023-10-30 10:00:00|6013.8|6007.8|6007.8|6001.8|6017.3|6011.3|6003.8|5997.8|1982
1698663600000|2023-10-30 11:00:00|6007.3|6001.3|6002.8|5996.8|6007.8|6001.8|5998.3|5992.3|1471
1698667200000|2023-10-30 12:00:00|6001.8|5995.8|6002.3|5996.3|6006.8|6000.8|5996.8|5990.8|797
1698670800000|2023-10-30 13:00:00|6002.8|5996.8|5982.3|5976.3|6011.8|6005.8|5979.8|5973.8|5593
1698674400000|2023-10-30 14:00:00|5981.8|5975.8|5955.3|5949.3|5988.3|5982.3|5936.8|5930.8|5448
1698678000000|2023-10-30 15:00:00|5954.8|5948.8|5960.3|5954.3|5969.8|5963.8|5952.3|5946.3|1938
1698681600000|2023-10-30 16:00:00|5959.3|5953.3|5943.3|5937.3|5961.3|5955.3|5940.3|5934.3|1503
1698685200000|2023-10-30 17:00:00|5942.3|5936.3|5953.3|5947.3|5955.3|5949.3|5936.3|5930.3|1323
1698688800000|2023-10-30 18:00:00|5954.3|5948.3|5968.3|5950.3|5968.3|5957.3|5953.3|5947.3|1398
1698692400000|2023-10-30 19:00:00|5968.4|5950.4|5970.3|5952.3|5987.5|5969.5|5966.2|5948.2|0
1698696000000|2023-10-30 20:00:00|5969.6|5951.6|5969.2|5951.2|5970.5|5952.5|5966.8|5948.8|0
1698699600000|2023-10-30 21:00:00|5969|5951|5968.1|5950.1|5969.3|5951.3|5967.6|5949.6|0
1698703200000|2023-10-30 22:00:00|5968.6|5950.6|5968.8|5950.8|5969.3|5951.3|5966.4|5948.4|0
1698706800000|2023-10-30 23:00:00|5968.6|5950.6|5969.1|5951.1|5971.7|5953.7|5967.4|5949.4|0
1698710400000|2023-10-31 00:00:00|5969.3|5951.3|5966.5|5948.5|5969.3|5951.3|5962.9|5944.9|0
1698714000000|2023-10-31 01:00:00|5966.4|5948.4|5893.9|5887.9|5966.8|5956.3|5892.9|5886.9|18945
1698717600000|2023-10-31 02:00:00|5894.9|5888.9|5880.9|5874.9|5921.9|5915.9|5872.9|5866.9|13662
1698721200000|2023-10-31 03:00:00|5881.9|5875.9|5854.9|5848.9|5886.9|5880.9|5842.9|5836.9|13583
1698724800000|2023-10-31 04:00:00|5860.9|5842.9|5860.7|5842.7|5863.9|5845.9|5858.9|5840.9|19
1698728400000|2023-10-31 05:00:00|5860.6|5842.6|5862.9|5856.9|5872.9|5866.9|5834.9|5828.9|12245
1698732000000|2023-10-31 06:00:00|5863.9|5857.9|5875.9|5869.9|5883.9|5877.9|5850.9|5844.9|7465
1698735600000|2023-10-31 07:00:00|5876.9|5870.9|5862.9|5856.9|5882.9|5876.9|5854.9|5848.9|9356
1698739200000|2023-10-31 08:00:00|5861.9|5855.9|5883.4|5865.4|5883.7|5868.9|5859.9|5853.9|11359
1698742800000|2023-10-31 09:00:00|5883.2|5865.2|5881.9|5875.9|5884.9|5878.9|5869.9|5862|2127
1698746400000|2023-10-31 10:00:00|5881.4|5875.4|5886.4|5880.4|5892.4|5886.4|5878.4|5872.4|1840
1698750000000|2023-10-31 11:00:00|5885.9|5879.9|5889.4|5883.4|5904.4|5898.4|5884.9|5878.9|1381
1698753600000|2023-10-31 12:00:00|5888.9|5882.9|5863.9|5857.9|5895.4|5889.4|5862.4|5856.4|1092
1698757200000|2023-10-31 13:00:00|5863.4|5857.4|5856.9|5850.9|5879.9|5873.9|5848.4|5842.4|5084
1698760800000|2023-10-31 14:00:00|5857.4|5851.4|5846.4|5840.4|5874.9|5868.9|5830.4|5824.4|3289
1698764400000|2023-10-31 15:00:00|5846.9|5840.9|5825.9|5819.9|5849.4|5843.4|5801.4|5795.4|3998
1698768000000|2023-10-31 16:00:00|5826.9|5820.9|5821.9|5815.9|5828.9|5822.9|5808.9|5802.9|3094
1698771600000|2023-10-31 17:00:00|5822.9|5816.9|5837.9|5831.9|5837.9|5831.9|5817.9|5811.9|1212
1698775200000|2023-10-31 18:00:00|5836.9|5830.9|5856.3|5838.3|5856.4|5848.9|5826.9|5820.9|1320
1698778800000|2023-10-31 19:00:00|5856.4|5838.4|5876.3|5858.3|5879.1|5861.1|5856.4|5838.4|0
1698782400000|2023-10-31 20:00:00|5875.7|5857.7|5869.4|5851.4|5876.9|5858.9|5867.7|5849.7|0
1698786000000|2023-10-31 21:00:00|5869.3|5851.3|5871|5853|5871.8|5853.8|5869.1|5851.1|0
1698789600000|2023-10-31 22:00:00|5871.4|5853.4|5871.1|5853.1|5873.1|5855.1|5868.3|5850.3|0
1698793200000|2023-10-31 23:00:00|5871.2|5853.2|5868.5|5850.5|5871.3|5853.3|5867.4|5849.4|0
1698796800000|2023-11-01 00:00:00|5868.4|5850.4|5872.4|5854.4|5872.6|5854.6|5865.5|5847.5|0
1698800400000|2023-11-01 01:00:00|5872.3|5854.3|5831.9|5825.9|5897.9|5891.9|5819.9|5813.9|22747
1698804000000|2023-11-01 02:00:00|5830.9|5824.9|5863.4|5857.4|5865.4|5859.4|5816.4|5810.4|19596
1698807600000|2023-11-01 03:00:00|5864.4|5858.4|5863.4|5857.4|5876.4|5870.4|5850.4|5844.4|5633
1698811200000|2023-11-01 04:00:00|5870|5852|5867.2|5849.2|5871.1|5853.1|5866.4|5848.4|8
1698814800000|2023-11-01 05:00:00|5861.4|5855.4|5849.4|5843.4|5868.4|5862.4|5841.4|5835.4|6588
1698818400000|2023-11-01 06:00:00|5848.4|5842.4|5871.4|5865.4|5874.4|5868.4|5848.4|5842.4|6043
1698822000000|2023-11-01 07:00:00|5872.4|5866.4|5865.4|5859.4|5877.4|5871.4|5859.4|5853.4|10358
1698825600000|2023-11-01 08:00:00|5865|5859|5859.5|5841.5|5868|5862|5853|5839.7|6754
1698829200000|2023-11-01 09:00:00|5859.4|5841.4|5848|5842|5864.5|5852|5844|5838|1330
1698832800000|2023-11-01 10:00:00|5847.5|5841.5|5856.5|5850.5|5860.5|5854.5|5845|5839|1073
1698836400000|2023-11-01 11:00:00|5857.5|5851.5|5856.5|5850.5|5863.5|5857.5|5854.5|5848.5|691
1698840000000|2023-11-01 12:00:00|5856|5850|5868|5862|5875.5|5869.5|5855.5|5849.5|1110
1698843600000|2023-11-01 13:00:00|5867.5|5861.5|5857.5|5851.5|5881|5875|5852.5|5846.5|3934
1698847200000|2023-11-01 14:00:00|5859.5|5853.5|5886.5|5880.5|5901.5|5895.5|5850.5|5844.5|4833
1698850800000|2023-11-01 15:00:00|5886|5880|5883|5877|5887.5|5881.5|5867.5|5861.5|2040
1698854400000|2023-11-01 16:00:00|5882|5876|5885|5879|5887|5881|5870|5864|2140
1698858000000|2023-11-01 17:00:00|5886|5880|5885|5879|5887|5881|5878|5872|902
1698861600000|2023-11-01 18:00:00|5886|5880|5899.1|5881.1|5899.2|5886|5856|5850|2743
1698865200000|2023-11-01 19:00:00|5899.3|5881.3|5911.9|5893.9|5919.1|5901.1|5899|5881|0
1698868800000|2023-11-01 20:00:00|5911.4|5893.4|5913.5|5895.5|5913.7|5895.7|5909.5|5891.5|0
1698872400000|2023-11-01 21:00:00|5913.4|5895.4|5914.7|5896.7|5915.1|5897.1|5913.1|5895.1|0
1698876000000|2023-11-01 22:00:00|5914|5896|5915.4|5897.4|5916.3|5898.3|5913.3|5895.3|0
1698879600000|2023-11-01 23:00:00|5915.6|5897.6|5919.2|5901.2|5921.4|5903.4|5915.2|5897.2|0
1698883200000|2023-11-02 00:00:00|5919|5901|5929.6|5911.6|5930.8|5912.8|5916.7|5898.7|0
1698886800000|2023-11-02 01:00:00|5929.4|5911.4|5967.2|5961.2|6003.2|5997.2|5920|5906.3|27785
1698890400000|2023-11-02 02:00:00|5966.2|5960.2|5937.2|5931.2|5971.2|5965.2|5924.2|5918.2|12745
1698894000000|2023-11-02 03:00:00|5936.2|5930.2|5944.2|5938.2|5948.2|5942.2|5927.2|5921.2|8372
1698897600000|2023-11-02 04:00:00|5949.2|5931.2|5945.4|5927.4|5949.2|5931.2|5944.5|5926.5|23
1698901200000|2023-11-02 05:00:00|5945.2|5927.2|5908.2|5902.2|5945.2|5936.2|5908.2|5902.2|10278
1698904800000|2023-11-02 06:00:00|5909.2|5903.2|5896.2|5890.2|5921.2|5915.2|5895.2|5889.2|9611
1698908400000|2023-11-02 07:00:00|5895.2|5889.2|5914.2|5908.2|5920.2|5914.2|5893.2|5887.2|12609
1698912000000|2023-11-02 08:00:00|5916.2|5910.2|5941.1|5923.1|5943|5930.2|5907.2|5901.2|7761
1698915600000|2023-11-02 09:00:00|5941.3|5923.3|5958.2|5952.2|5960.5|5954.2|5934.2|5923.1|1464
1698919200000|2023-11-02 10:00:00|5958.7|5952.7|5957.7|5951.7|5960.7|5954.7|5949.7|5943.7|694
1698922800000|2023-11-02 11:00:00|5956.7|5950.7|5960.2|5954.2|5961.7|5955.7|5952.7|5946.7|826
1698926400000|2023-11-02 12:00:00|5959.7|5953.7|5981.7|5975.7|5986.2|5980.2|5955.7|5949.7|1652
1698930000000|2023-11-02 13:00:00|5981.2|5975.2|5991.2|5985.2|6004.2|5998.2|5961.2|5955.2|4613
1698933600000|2023-11-02 14:00:00|5991.7|5985.7|5990.7|5984.7|5992.7|5986.7|5955.7|5949.7|3924
1698937200000|2023-11-02 15:00:00|5990.2|5984.2|5979.2|5973.2|5992.7|5986.7|5978.2|5972.2|2684
1698940800000|2023-11-02 16:00:00|5978.2|5972.2|5970.2|5964.2|5979.2|5973.2|5966.2|5960.2|2745
1698944400000|2023-11-02 17:00:00|5969.2|5963.2|5981.2|5975.2|5984.2|5978.2|5966.2|5960.2|1374
1698948000000|2023-11-02 18:00:00|5980.2|5974.2|5993.3|5975.3|5996.2|5990.2|5974.2|5968.2|2884
1698951600000|2023-11-02 19:00:00|5992.5|5974.5|5987.7|5969.7|5994|5976|5985.3|5967.3|0
1698955200000|2023-11-02 20:00:00|5987.4|5969.4|5985.2|5967.2|5989.9|5971.9|5978.8|5960.8|0
1698958800000|2023-11-02 21:00:00|5985.1|5967.1|5981.9|5963.9|5987.1|5969.1|5981.9|5963.9|0
1698962400000|2023-11-02 22:00:00|5980.3|5962.3|5984|5966|5987.1|5969.1|5980.1|5962.1|0
1698966000000|2023-11-02 23:00:00|5984.2|5966.2|5983.1|5965.1|5984.8|5966.8|5982.4|5964.4|0
1698969600000|2023-11-03 00:00:00|5983.3|5965.3|5985.5|5967.5|5985.9|5967.9|5982.4|5964.4|0
1698973200000|2023-11-03 01:00:00|5985.4|5967.4|5977.2|5971.2|5999.2|5993.2|5958.2|5952.2|18040
1698976800000|2023-11-03 02:00:00|5978.2|5972.2|6038.9|6032.9|6045.9|6039.9|5973.2|5967.2|18133
1698980400000|2023-11-03 03:00:00|6040.9|6034.9|6020.9|6014.9|6045.9|6039.9|6012.9|6006.9|12140
1698984000000|2023-11-03 04:00:00|6025.5|6007.5|6025.7|6007.7|6026.1|6008.1|6024.5|6006.5|1
1698987600000|2023-11-03 05:00:00|6020.9|6014.9|6053.9|6047.9|6058.9|6052.9|6016.9|6010.9|9708
1698991200000|2023-11-03 06:00:00|6054.9|6048.9|6062.9|6056.9|6082.9|6076.9|6049.9|6043.9|16440
1698994800000|2023-11-03 07:00:00|6061.9|6055.9|6066.9|6060.9|6071.9|6065.9|6045.9|6039.9|13487
1698998400000|2023-11-03 08:00:00|6067.9|6061.9|6060.1|6042.1|6068.9|6062.9|6051.9|6041.5|14121
1699002000000|2023-11-03 09:00:00|6060.3|6042.3|6052.9|6046.9|6060.6|6050.9|6038.9|6032.9|1889
1699005600000|2023-11-03 10:00:00|6053.4|6047.4|6048.4|6042.4|6055.4|6049.4|6047.4|6041.4|618
1699009200000|2023-11-03 11:00:00|6047.9|6041.9|6046.4|6040.4|6048.9|6042.9|6043.4|6037.4|816
1699012800000|2023-11-03 12:00:00|6045.9|6039.9|6082.4|6076.4|6087.9|6081.9|6040.4|6034.4|2588
1699016400000|2023-11-03 13:00:00|6083.9|6077.9|6123.9|6117.9|6130.4|6124.4|6075.9|6069.9|5549
1699020000000|2023-11-03 14:00:00|6124.4|6118.4|6116.4|6110.4|6132.4|6126.4|6101.9|6095.9|5052
1699023600000|2023-11-03 15:00:00|6115.9|6109.9|6134.9|6128.9|6138.4|6132.4|6108.4|6102.4|3545
1699027200000|2023-11-03 16:00:00|6135.9|6129.9|6127.9|6121.9|6141.9|6135.9|6123.9|6117.9|2381
1699030800000|2023-11-03 17:00:00|6126.9|6120.9|6128.9|6122.9|6131.9|6125.9|6114.9|6108.9|1385
1699034400000|2023-11-03 18:00:00|6129.9|6123.9|6137|6119|6137|6129.9|6125.9|6119|1711
1699038000000|2023-11-03 19:00:00|6136.9|6118.9|6131.2|6113.2|6137.9|6119.9|6126.7|6108.7|9
1699041600000|2023-11-03 20:00:00|6131|6113|6133.6|6115.6|6134.7|6116.7|6130.3|6112.3|0
1699225200000|2023-11-05 23:00:00|6137.7|6119.7|6141.1|6123.1|6142.9|6124.9|6135|6117|0
1699228800000|2023-11-06 00:00:00|6140.9|6122.9|6139.3|6121.3|6145|6127|6125.1|6107.1|0
1699232400000|2023-11-06 01:00:00|6139.4|6121.4|6177.7|6171.7|6181.7|6175.7|6134.7|6121.1|20535
1699236000000|2023-11-06 02:00:00|6178.7|6172.7|6196.7|6190.7|6207.7|6201.7|6159.7|6153.7|16450
1699239600000|2023-11-06 03:00:00|6195.7|6189.7|6182.7|6176.7|6213.7|6207.7|6179.7|6173.7|9595
1699243200000|2023-11-06 04:00:00|6188.5|6170.5|6186.4|6168.4|6189.3|6171.3|6186|6168|0
1699246800000|2023-11-06 05:00:00|6182.7|6176.7|6163.7|6157.7|6189.7|6183.7|6150.7|6144.7|11198
1699250400000|2023-11-06 06:00:00|6164.7|6158.7|6185.7|6179.7|6197.7|6191.7|6164.7|6158.7|10866
1699254000000|2023-11-06 07:00:00|6184.7|6178.7|6184.7|6178.7|6194.7|6188.7|6172.7|6166.7|15544
1699257600000|2023-11-06 08:00:00|6185.7|6179.7|6196.9|6178.9|6200.7|6194.7|6183.7|6176.9|11686
1699261200000|2023-11-06 09:00:00|6197.1|6179.1|6204.7|6198.7|6209.7|6203.7|6195.7|6177.7|1723
1699264800000|2023-11-06 10:00:00|6205.7|6199.7|6195.7|6189.7|6208.7|6202.7|6192.7|6186.7|977
1699268400000|2023-11-06 11:00:00|6196.7|6190.7|6183.2|6177.2|6197.2|6191.2|6182.2|6176.2|1167
1699272000000|2023-11-06 12:00:00|6182.2|6176.2|6185.7|6179.7|6187.7|6181.7|6176.2|6170.2|1047
1699275600000|2023-11-06 13:00:00|6186.2|6180.2|6179.2|6173.2|6187.2|6181.2|6174.2|6168.2|957
1699279200000|2023-11-06 14:00:00|6179.7|6173.7|6162.2|6156.2|6181.7|6175.7|6155.2|6149.2|6211
1699282800000|2023-11-06 15:00:00|6162.7|6156.7|6157.2|6151.2|6168.2|6162.2|6132.2|6126.2|3532
1699286400000|2023-11-06 16:00:00|6156.7|6150.7|6162.7|6156.7|6164.7|6158.7|6149.2|6143.2|2951
1699290000000|2023-11-06 17:00:00|6161.7|6155.7|6144.7|6138.7|6161.7|6155.7|6143.7|6137.7|1053
1699293600000|2023-11-06 18:00:00|6143.7|6137.7|6139.2|6121.2|6145.7|6139.7|6127.7|6121.2|2043
1699297200000|2023-11-06 19:00:00|6139.3|6121.3|6150.3|6132.3|6151.3|6133.3|6138.1|6120.1|0
1699300800000|2023-11-06 20:00:00|6150.4|6132.4|6150.9|6132.9|6153.6|6135.6|6145.8|6127.8|0
1699304400000|2023-11-06 21:00:00|6150.5|6132.5|6146.8|6128.8|6151.3|6133.3|6146.7|6128.7|0
1699308000000|2023-11-06 22:00:00|6146.9|6128.9|6146.9|6128.9|6147.5|6129.5|6146.7|6128.7|0
1699311600000|2023-11-06 23:00:00|6145.9|6127.9|6142.9|6124.9|6146.3|6128.3|6142|6124|0
1699315200000|2023-11-07 00:00:00|6143.1|6125.1|6142.1|6124.1|6143.8|6125.8|6141.5|6123.5|0
1699318800000|2023-11-07 01:00:00|6141.9|6123.9|6135.9|6129.9|6165.9|6159.9|6123.9|6117.9|16413
1699322400000|2023-11-07 02:00:00|6134.9|6128.9|6107.9|6101.9|6135.9|6129.9|6096.9|6090.9|12273
1699326000000|2023-11-07 03:00:00|6106.9|6100.9|6090.9|6084.9|6114.9|6108.9|6080.9|6074.9|8044
1699329600000|2023-11-07 04:00:00|6094.4|6076.4|6093.7|6075.7|6095.1|6077.1|6093.1|6075.1|1
1699333200000|2023-11-07 05:00:00|6093.6|6075.6|6104.9|6098.9|6111.9|6105.9|6082.9|6075.6|7273
1699336800000|2023-11-07 06:00:00|6103.9|6097.9|6101.9|6095.9|6125.9|6119.9|6091.9|6085.9|10584
1699340400000|2023-11-07 07:00:00|6102.9|6096.9|6089.9|6083.9|6110.9|6104.9|6088.9|6082.9|13865
1699344000000|2023-11-07 08:00:00|6088.9|6082.9|6101.6|6083.6|6103.1|6092.9|6082.9|6076.9|11368
1699347600000|2023-11-07 09:00:00|6101.9|6083.9|6089.9|6083.9|6102.2|6090.9|6085.9|6078.6|874
1699351200000|2023-11-07 10:00:00|6088.9|6082.9|6094.9|6088.9|6105.9|6099.9|6087.9|6081.9|1028
1699354800000|2023-11-07 11:00:00|6095.4|6089.4|6095.4|6089.4|6099.9|6093.9|6089.4|6083.4|1017
1699358400000|2023-11-07 12:00:00|6094.9|6088.9|6097.9|6091.9|6097.9|6091.9|6087.9|6081.9|420
1699362000000|2023-11-07 13:00:00|6097.4|6091.4|6103.4|6097.4|6103.9|6097.9|6093.4|6087.4|794
1699365600000|2023-11-07 14:00:00|6102.9|6096.9|6086.4|6080.4|6102.9|6096.9|6049.9|6043.9|4197
1699369200000|2023-11-07 15:00:00|6085.9|6079.9|6117.4|6111.4|6126.4|6120.4|6079.4|6073.4|3313
1699372800000|2023-11-07 16:00:00|6117.9|6111.9|6102.9|6096.9|6120.4|6114.4|6096.4|6090.4|2312
1699376400000|2023-11-07 17:00:00|6101.9|6095.9|6096.9|6090.9|6101.9|6095.9|6084.9|6078.9|689
1699380000000|2023-11-07 18:00:00|6097.9|6091.9|6107.7|6089.7|6107.7|6097.9|6095.9|6089.7|420
1699383600000|2023-11-07 19:00:00|6107.8|6089.8|6111.7|6093.7|6119|6101|6106.6|6088.6|0
1699387200000|2023-11-07 20:00:00|6111.6|6093.6|6113|6095|6116.6|6098.6|6110|6092|0
1699390800000|2023-11-07 21:00:00|6112.4|6094.4|6114.2|6096.2|6114.4|6096.4|6111.8|6093.8|0
1699394400000|2023-11-07 22:00:00|6114.1|6096.1|6114.1|6096.1|6114.4|6096.4|6113.5|6095.5|0
1699398000000|2023-11-07 23:00:00|6114|6096|6112.3|6094.3|6114|6096|6111.6|6093.6|0
1699401600000|2023-11-08 00:00:00|6112.2|6094.2|6111.8|6093.8|6113.8|6095.8|6111.3|6093.3|0
1699405200000|2023-11-08 01:00:00|6111.6|6093.6|6108.9|6102.9|6116.9|6110.9|6070.9|6064.9|12010
1699408800000|2023-11-08 02:00:00|6107.9|6101.9|6109|6103|6124|6118|6083|6077|9958
1699412400000|2023-11-08 03:00:00|6110|6104|6088|6082|6115|6109|6087|6081|5907
1699416000000|2023-11-08 04:00:00|6093.7|6075.7|6095.2|6077.2|6095.8|6077.8|6093.7|6075.7|0
1699419600000|2023-11-08 05:00:00|6092|6086|6052|6046|6095|6089|6044|6038|9758
1699423200000|2023-11-08 06:00:00|6053|6047|6049|6043|6059|6053|6034|6028|11633
1699426800000|2023-11-08 07:00:00|6050|6044|6047|6041|6061|6055|6040|6034|10752
1699430400000|2023-11-08 08:00:00|6046|6040|6060.6|6042.6|6062.6|6052|6038|6032|7727
1699434000000|2023-11-08 09:00:00|6060.5|6042.5|6044|6038|6060.6|6050|6042|6036|909
1699437600000|2023-11-08 10:00:00|6045|6039|6053|6047|6053|6047|6037|6031|1179
1699441200000|2023-11-08 11:00:00|6053.5|6047.5|6056.5|6050.5|6061.5|6055.5|6051.5|6045.5|564
1699444800000|2023-11-08 12:00:00|6057|6051|6051.5|6045.5|6057|6051|6047|6041|258
1699448400000|2023-11-08 13:00:00|6052|6046|6051.5|6045.5|6056.5|6050.5|6043.5|6037.5|588
1699452000000|2023-11-08 14:00:00|6052|6046|6079.5|6073.5|6098.5|6092.5|6043.5|6037.5|3636
1699455600000|2023-11-08 15:00:00|6080|6074|6056.5|6050.5|6087|6081|6055.5|6049.5|2939
1699459200000|2023-11-08 16:00:00|6057|6051|6071|6065|6079|6073|6051|6045|1783
1699462800000|2023-11-08 17:00:00|6070|6064|6059|6053|6071|6065|6057|6051|724
1699466400000|2023-11-08 18:00:00|6060|6054|6066.9|6048.9|6067|6061|6056|6048.8|646
1699470000000|2023-11-08 19:00:00|6066.8|6048.8|6062|6044|6070.3|6052.3|6061.8|6043.8|0
1699473600000|2023-11-08 20:00:00|6061.9|6043.9|6072.1|6054.1|6073.6|6055.6|6060.7|6042.7|0
1699477200000|2023-11-08 21:00:00|6071.9|6053.9|6066.7|6048.7|6071.9|6053.9|6066.4|6048.4|0
1699480800000|2023-11-08 22:00:00|6066.8|6048.8|6066|6048|6067.3|6049.3|6066|6048|0
1699484400000|2023-11-08 23:00:00|6065.8|6047.8|6063.7|6045.7|6066.3|6048.3|6063|6045|0
1699488000000|2023-11-09 00:00:00|6063.5|6045.5|6063.8|6045.8|6065.1|6047.1|6062.5|6044.5|0
1699491600000|2023-11-09 01:00:00|6063.6|6045.6|6037|6031|6074.3|6067|6021|6015|12995
1699495200000|2023-11-09 02:00:00|6036|6030|6009.9|6003.9|6044|6038|6009.9|6003.9|10477
1699498800000|2023-11-09 03:00:00|6010.9|6004.9|6027.9|6021.9|6045.9|6039.9|6003.9|5997.9|7254
1699502400000|2023-11-09 04:00:00|6034.1|6016.1|6037.3|6019.3|6037.5|6019.5|6034.1|6016.1|0
1699506000000|2023-11-09 05:00:00|6037.6|6019.6|6027.9|6021.9|6045.9|6039.9|6019.9|6013.9|5776
1699509600000|2023-11-09 06:00:00|6028.9|6022.9|6040.9|6034.9|6046.9|6040.9|6020.9|6014.9|6090
1699513200000|2023-11-09 07:00:00|6041.9|6035.9|6034.9|6028.9|6047.9|6041.9|6029.9|6023.9|8893
1699516800000|2023-11-09 08:00:00|6035.9|6029.9|6033.6|6015.6|6038|6031.9|6014.9|6004.9|6118
1699520400000|2023-11-09 09:00:00|6033.4|6015.4|6023.9|6017.9|6034.6|6024.9|6014.9|6008.9|1343
1699524000000|2023-11-09 10:00:00|6022.9|6016.9|6030.9|6024.9|6033.9|6027.9|6018.9|6012.9|1229
1699527600000|2023-11-09 11:00:00|6029.9|6023.9|6026.4|6020.4|6031.4|6025.4|6024.4|6018.4|249
1699531200000|2023-11-09 12:00:00|6026.9|6020.9|6031.9|6025.9|6031.9|6025.9|6026.4|6020.4|292
1699534800000|2023-11-09 13:00:00|6032.4|6026.4|6031.4|6025.4|6036.4|6030.4|6026.9|6020.9|579
1699538400000|2023-11-09 14:00:00|6032.4|6026.4|6053.9|6047.9|6057.4|6051.4|6013.9|6007.9|5171
1699542000000|2023-11-09 15:00:00|6054.4|6048.4|6035.4|6029.4|6055.4|6049.4|6027.9|6021.9|2319
1699545600000|2023-11-09 16:00:00|6034.9|6028.9|6027.9|6021.9|6040.9|6034.9|6027.4|6021.4|2392
1699549200000|2023-11-09 17:00:00|6026.9|6020.9|6015.9|6009.9|6026.9|6020.9|6006.9|6000.9|1896
1699552800000|2023-11-09 18:00:00|6016.9|6010.9|5994|5976|6017.9|6011.9|5981.9|5975.9|1474
1699556400000|2023-11-09 19:00:00|5993.9|5975.9|5972.6|5954.6|5993.9|5975.9|5966.6|5948.6|0
1699560000000|2023-11-09 20:00:00|5972.5|5954.5|5977|5959|5982.3|5964.3|5965.4|5947.4|0
1699563600000|2023-11-09 21:00:00|5976.8|5958.8|5978.1|5960.1|5980.2|5962.2|5976.4|5958.4|0
1699567200000|2023-11-09 22:00:00|5978.3|5960.3|5978.2|5960.2|5979.1|5961.1|5977.6|5959.6|0
1699570800000|2023-11-09 23:00:00|5978|5960|5974.8|5956.8|5978.3|5960.3|5972.3|5954.3|0
1699574400000|2023-11-10 00:00:00|5974.6|5956.6|5987.3|5969.3|5994.9|5976.9|5965|5947|0
1699578000000|2023-11-10 01:00:00|5987.2|5969.2|5921.9|5915.9|5997.9|5979.9|5913.9|5907.9|22353
1699581600000|2023-11-10 02:00:00|5920.9|5914.9|5917.7|5911.7|5927.7|5921.7|5901.7|5895.7|12074
1699585200000|2023-11-10 03:00:00|5918.7|5912.7|5917.7|5911.7|5940.7|5934.7|5914.7|5908.7|6771
1699588800000|2023-11-10 04:00:00|5922.1|5904.1|5924|5906|5925|5907|5921.6|5903.6|0
1699592400000|2023-11-10 05:00:00|5924.3|5906.3|5920.7|5914.7|5930.7|5924.7|5904.7|5898.7|7981
1699596000000|2023-11-10 06:00:00|5921.7|5915.7|5917.7|5911.7|5933.7|5927.7|5911.7|5905.7|7057
1699599600000|2023-11-10 07:00:00|5918.7|5912.7|5894.7|5888.7|5923.7|5917.7|5891.7|5885.7|15379
1699603200000|2023-11-10 08:00:00|5893.7|5887.7|5900.2|5882.2|5908.7|5902.7|5890.7|5880.5|12987
1699606800000|2023-11-10 09:00:00|5900.4|5882.4|5894.7|5888.7|5900.4|5889.7|5879.7|5873.7|2116
1699610400000|2023-11-10 10:00:00|5895.7|5889.7|5900.7|5894.7|5900.7|5894.7|5890.7|5884.7|915
1699614000000|2023-11-10 11:00:00|5901.2|5895.2|5896.2|5890.2|5901.7|5895.7|5889.2|5883.2|551
1699617600000|2023-11-10 12:00:00|5895.7|5889.7|5904.2|5898.2|5906.2|5900.2|5894.7|5888.7|389
1699621200000|2023-11-10 13:00:00|5904.7|5898.7|5917.2|5911.2|5918.2|5912.2|5900.2|5894.2|1435
1699624800000|2023-11-10 14:00:00|5917.7|5911.7|5917.7|5911.7|5929.2|5923.2|5904.2|5898.2|3388
1699628400000|2023-11-10 15:00:00|5915.2|5909.2|5904.2|5898.2|5920.2|5914.2|5890.7|5884.7|2658
1699632000000|2023-11-10 16:00:00|5903.2|5897.2|5914.7|5908.7|5915.2|5909.2|5898.7|5892.7|1963
1699635600000|2023-11-10 17:00:00|5915.7|5909.7|5924.7|5918.7|5925.7|5919.7|5911.7|5905.7|1388
1699639200000|2023-11-10 18:00:00|5925.7|5919.7|5941.7|5923.7|5941.7|5931.7|5920.7|5914.7|1725
1699642800000|2023-11-10 19:00:00|5941.8|5923.8|5938|5920|5945|5927|5937.2|5919.2|0
1699646400000|2023-11-10 20:00:00|5938.1|5920.1|5950.1|5932.1|5952|5934|5937.9|5919.9|0
1699650000000|2023-11-10 21:00:00|5950.2|5932.2|5944.2|5926.2|5953.6|5935.6|5942.3|5924.3|0
1699830000000|2023-11-12 23:00:00|5949.1|5931.1|5945.7|5927.7|5951|5933|5944.6|5926.6|0
1699833600000|2023-11-13 00:00:00|5945.6|5927.6|5936.8|5918.8|5948.3|5930.3|5932|5914|0
1699837200000|2023-11-13 01:00:00|5936.6|5918.6|5925.5|5919.5|5958.5|5952.5|5913.5|5907.5|13066
1699840800000|2023-11-13 02:00:00|5926.5|5920.5|5879.5|5873.5|5926.5|5920.5|5879.5|5873.5|10695
1699844400000|2023-11-13 03:00:00|5880.5|5874.5|5889.5|5883.5|5893.5|5887.5|5869.5|5863.5|8146
1699848000000|2023-11-13 04:00:00|5897.1|5879.1|5895.7|5877.7|5897.1|5879.1|5895.4|5877.4|0
1699851600000|2023-11-13 05:00:00|5889.5|5883.5|5919.5|5913.5|5921.5|5915.5|5880.5|5874.5|9656
1699855200000|2023-11-13 06:00:00|5918.5|5912.5|5932.5|5926.5|5935.5|5929.5|5908.5|5902.5|6854
1699858800000|2023-11-13 07:00:00|5931.5|5925.5|5999.5|5993.5|6003.5|5997.5|5926.5|5920.5|24769
1699862400000|2023-11-13 08:00:00|5998.5|5992.5|6012.1|5994.1|6012.3|5999.5|5978.5|5972.5|12705
1699866000000|2023-11-13 09:00:00|6012.3|5994.3|6014.5|6008.5|6017.5|6011.5|6002.5|5992.9|1914
1699869600000|2023-11-13 10:00:00|6013.5|6007.5|6004.5|5998.5|6013.5|6007.5|5993.5|5987.5|1502
1699873200000|2023-11-13 11:00:00|6004|5998|5997|5991|6006|6000|5995|5989|495
1699876800000|2023-11-13 12:00:00|5996.5|5990.5|5988|5982|5996.5|5990.5|5986.5|5980.5|689
1699880400000|2023-11-13 13:00:00|5987.5|5981.5|5997.5|5991.5|6003|5997|5987|5981|549
1699884000000|2023-11-13 14:00:00|5997|5991|5989.5|5983.5|6009|6003|5985|5979|2749
1699887600000|2023-11-13 15:00:00|5989|5983|6035|6029|6035|6029|5980|5974|2482
1699891200000|2023-11-13 16:00:00|6034|6028|6052.5|6046.5|6063.5|6057.5|6029.5|6023.5|4237
1699894800000|2023-11-13 17:00:00|6051.5|6045.5|6037.5|6031.5|6051.5|6045.5|6034.5|6028.5|846
1699898400000|2023-11-13 18:00:00|6036.5|6030.5|6045.3|6027.3|6046.5|6040.5|6033.5|6027.3|1628
1699902000000|2023-11-13 19:00:00|6045.2|6027.2|6036.2|6018.2|6046.3|6028.3|6035|6017|0
1699905600000|2023-11-13 20:00:00|6036.1|6018.1|6031.8|6013.8|6045.7|6027.7|6031.4|6013.4|0
1699909200000|2023-11-13 21:00:00|6031.4|6013.4|6040.9|6022.9|6041.1|6023.1|6031.4|6013.4|0
1699912800000|2023-11-13 22:00:00|6040.7|6022.7|6040.2|6022.2|6041|6023|6040.2|6022.2|0
1699916400000|2023-11-13 23:00:00|6039.9|6021.9|6040.1|6022.1|6040.8|6022.8|6039|6021|0
1699920000000|2023-11-14 00:00:00|6039.9|6021.9|6025.2|6007.2|6040.5|6022.5|6024.5|6006.5|0
1699923600000|2023-11-14 01:00:00|6025.4|6007.4|6003.1|5997.1|6036.1|6030.1|5995.1|5989.1|14760
1699927200000|2023-11-14 02:00:00|6004.1|5998.1|5978.1|5972.1|6008.1|6002.1|5974.1|5968.1|11818
1699930800000|2023-11-14 03:00:00|5979.1|5973.1|5969.1|5963.1|5980.1|5974.1|5954.1|5948.1|7551
1699934400000|2023-11-14 04:00:00|5977.1|5959.1|5977.2|5959.2|5978.1|5960.1|5976.7|5958.7|0
1699938000000|2023-11-14 05:00:00|5968.1|5962.1|5968.1|5962.1|5976.1|5970.1|5956.1|5950.1|6558
1699941600000|2023-11-14 06:00:00|5967.1|5961.1|5984.1|5978.1|5996.1|5990.1|5958.1|5952.1|7031
1699945200000|2023-11-14 07:00:00|5983.1|5977.1|5973.1|5967.1|5989.1|5983.1|5971.1|5965.1|10223
1699948800000|2023-11-14 08:00:00|5974.1|5968.1|5973.9|5955.9|5976.1|5970.1|5957.1|5951.1|8414
1699952400000|2023-11-14 09:00:00|5973.7|5955.7|6000.1|5994.1|6024.1|6018.1|5967.1|5955.2|5628
1699956000000|2023-11-14 10:00:00|6001.1|5995.1|5991.1|5985.1|6004.1|5998.1|5983.1|5977.1|1659
1699959600000|2023-11-14 11:00:00|5990.6|5984.6|5988.6|5982.6|5991.6|5985.6|5982.6|5976.6|446
1699963200000|2023-11-14 12:00:00|5989.1|5983.1|5992.6|5986.6|5993.6|5987.6|5985.1|5979.1|417
1699966800000|2023-11-14 13:00:00|5993.1|5987.1|6077.1|6071.1|6081.6|6075.6|5987.6|5981.6|4964
1699970400000|2023-11-14 14:00:00|6075.6|6069.6|6103.1|6097.1|6106.6|6100.6|6067.1|6061.1|6549
1699974000000|2023-11-14 15:00:00|6102.6|6096.6|6122.6|6116.6|6126.6|6120.6|6088.1|6082.1|6445
1699977600000|2023-11-14 16:00:00|6122.1|6116.1|6114.1|6108.1|6148.6|6142.6|6111.6|6105.6|5719
1699981200000|2023-11-14 17:00:00|6113.1|6107.1|6131.1|6125.1|6135.1|6129.1|6109.1|6103.1|2454
1699984800000|2023-11-14 18:00:00|6132.1|6126.1|6135.5|6117.5|6141.1|6135.1|6128.1|6117.5|2480
1699988400000|2023-11-14 19:00:00|6135.4|6117.4|6149.5|6131.5|6149.5|6131.5|6135|6117|0
1699992000000|2023-11-14 20:00:00|6149.4|6131.4|6145.9|6127.9|6161.3|6143.3|6137.7|6119.7|0
1699995600000|2023-11-14 21:00:00|6145.7|6127.7|6149.4|6131.4|6151.3|6133.3|6145|6127|0
1699999200000|2023-11-14 22:00:00|6149.3|6131.3|6149.7|6131.7|6149.9|6131.9|6148.4|6130.4|0
1700002800000|2023-11-14 23:00:00|6149.9|6131.9|6150.3|6132.3|6153|6135|6149.2|6131.2|0
1700006400000|2023-11-15 00:00:00|6150.5|6132.5|6150.1|6132.1|6151|6133|6148.4|6130.4|0
1700010000000|2023-11-15 01:00:00|6150.3|6132.3|6097.7|6091.7|6166.7|6160.7|6091.7|6085.7|32055
1700013600000|2023-11-15 02:00:00|6102.7|6096.7|6135.7|6129.7|6140.7|6134.7|6083.7|6077.7|21951
1700017200000|2023-11-15 03:00:00|6136.7|6130.7|6137.7|6131.7|6142.7|6136.7|6125.7|6119.7|10771
1700020800000|2023-11-15 04:00:00|6142.8|6124.8|6145|6127|6146.9|6128.9|6142.5|6124.5|0
1700024400000|2023-11-15 05:00:00|6136.7|6130.7|6147.7|6141.7|6158.7|6152.7|6124.7|6118.7|13832
1700028000000|2023-11-15 06:00:00|6146.7|6140.7|6195.7|6189.7|6222.7|6216.7|6142.7|6136.7|26468
1700031600000|2023-11-15 07:00:00|6194.7|6188.7|6205.7|6199.7|6215.7|6209.7|6192.7|6186.7|22535
1700035200000|2023-11-15 08:00:00|6206.7|6200.7|6236.1|6218.1|6236.8|6218.8|6203.7|6197.7|23722
1700038800000|2023-11-15 09:00:00|6235.9|6217.9|6219.7|6213.7|6253.7|6247.7|6210.7|6204.7|5600
1700042400000|2023-11-15 10:00:00|6218.7|6212.7|6239.7|6233.7|6241.7|6235.7|6214.7|6208.7|1957
1700046000000|2023-11-15 11:00:00|6240.2|6234.2|6247.2|6241.2|6250.7|6244.7|6236.2|6230.2|1179
1700049600000|2023-11-15 12:00:00|6247.7|6241.7|6262.2|6256.2|6262.7|6256.7|6237.2|6231.2|1824
1700053200000|2023-11-15 13:00:00|6263.2|6257.2|6242.2|6236.2|6279.7|6273.7|6219.2|6213.2|4579
1700056800000|2023-11-15 14:00:00|6242.7|6236.7|6261.7|6255.7|6292.2|6286.2|6235.7|6229.7|9087
1700060400000|2023-11-15 15:00:00|6261.2|6255.2|6333.7|6327.7|6335.2|6329.2|6255.7|6249.7|8774
1700064000000|2023-11-15 16:00:00|6333.2|6327.2|6303.7|6297.7|6342.2|6336.2|6296.2|6290.2|7157
1700067600000|2023-11-15 17:00:00|6302.7|6296.7|6308.7|6302.7|6314.7|6308.7|6301.7|6295.7|1691
1700071200000|2023-11-15 18:00:00|6307.7|6301.7|6304.8|6286.8|6310.7|6304.7|6284.7|6278.7|2252
1700074800000|2023-11-15 19:00:00|6304.9|6286.9|6306.6|6288.6|6311.1|6293.1|6297|6279|0
1700078400000|2023-11-15 20:00:00|6306.7|6288.7|6301.7|6283.7|6309.9|6291.9|6297.8|6279.8|0
1700082000000|2023-11-15 21:00:00|6301.6|6283.6|6295.8|6277.8|6301.6|6283.6|6294.5|6276.5|0
1700085600000|2023-11-15 22:00:00|6295.9|6277.9|6279.5|6261.5|6295.9|6277.9|6279|6261|0
1700089200000|2023-11-15 23:00:00|6280.2|6262.2|6283.1|6265.1|6283.1|6265.1|6279.2|6261.2|0
1700092800000|2023-11-16 00:00:00|6283|6265|6303.7|6285.7|6303.7|6285.7|6282.6|6264.6|0
1700096400000|2023-11-16 01:00:00|6303.5|6285.5|6125.1|6119.1|6303.5|6285.5|6116.4|6110.4|34125
1700100000000|2023-11-16 02:00:00|6124.1|6118.1|6092.1|6086.1|6137.1|6131.1|6082.1|6076.1|27582
1700103600000|2023-11-16 03:00:00|6090.1|6084.1|6108.1|6102.1|6118.1|6112.1|6087.1|6081.1|11814
1700107200000|2023-11-16 04:00:00|6110.4|6092.4|6117.2|6099.2|6117.5|6099.5|6110.1|6092.1|0
1700110800000|2023-11-16 05:00:00|6117|6099|6160.1|6154.1|6163.1|6157.1|6108.1|6099|13848
1700114400000|2023-11-16 06:00:00|6159.1|6153.1|6149.1|6143.1|6165.1|6159.1|6133.1|6127.1|11626
1700118000000|2023-11-16 07:00:00|6148.1|6142.1|6116.1|6110.1|6150.1|6144.1|6110.1|6104.1|14839
1700121600000|2023-11-16 08:00:00|6114.1|6108.1|6127.6|6109.6|6129|6121.1|6108.1|6102.1|13190
1700125200000|2023-11-16 09:00:00|6127.3|6109.3|6111.1|6105.1|6131.1|6125.1|6108.1|6102.1|2749
1700128800000|2023-11-16 10:00:00|6110.1|6104.1|6115.1|6109.1|6121.1|6115.1|6109.1|6103.1|1215
1700132400000|2023-11-16 11:00:00|6115.6|6109.6|6088.1|6082.1|6120.6|6114.6|6087.1|6081.1|4080
1700136000000|2023-11-16 12:00:00|6088.6|6082.6|6032.6|6026.6|6091.6|6085.6|6013.6|6007.6|5605
1700139600000|2023-11-16 13:00:00|6033.1|6027.1|6073.6|6067.6|6073.6|6067.6|6031.6|6025.6|2921
1700143200000|2023-11-16 14:00:00|6073.1|6067.1|6089.1|6083.1|6095.6|6089.6|6028.6|6022.6|9734
1700146800000|2023-11-16 15:00:00|6089.6|6083.6|6029.6|6023.6|6114.1|6108.1|6024.1|6018.1|8670
1700150400000|2023-11-16 16:00:00|6028.6|6022.6|6023.1|6017.1|6041.6|6035.6|6007.6|6001.6|6501
1700154000000|2023-11-16 17:00:00|6022.1|6016.1|6031.1|6025.1|6040.1|6034.1|6020.1|6014.1|2116
1700157600000|2023-11-16 18:00:00|6032.1|6026.1|6026.5|6008.5|6032.1|6026.1|6016.1|6008.5|2479
1700161200000|2023-11-16 19:00:00|6026.6|6008.6|6032.5|6014.5|6038.8|6020.8|6025.1|6007.1|0
1700164800000|2023-11-16 20:00:00|6032.4|6014.4|6045.9|6027.9|6047|6029|6031.2|6013.2|0
1700168400000|2023-11-16 21:00:00|6046.3|6028.3|6050.9|6032.9|6051.7|6033.7|6045.7|6027.7|0
1700172000000|2023-11-16 22:00:00|6050.8|6032.8|6051|6033|6051.1|6033.1|6050.1|6032.1|0
1700175600000|2023-11-16 23:00:00|6050.8|6032.8|6048.7|6030.7|6051|6033|6048.1|6030.1|0
1700179200000|2023-11-17 00:00:00|6048.9|6030.9|6045.3|6027.3|6050.7|6032.7|6045.1|6027.1|0
1700182800000|2023-11-17 01:00:00|6045.1|6027.1|6012.2|6006.2|6054.7|6048.7|6003.7|5997.7|19676
1700186400000|2023-11-17 02:00:00|6011.2|6005.2|6000.2|5994.2|6014.2|6008.2|5980.2|5974.2|22760
1700190000000|2023-11-17 03:00:00|5999.2|5993.2|5982.2|5976.2|5999.2|5993.2|5976.2|5970.2|10272
1700193600000|2023-11-17 04:00:00|5985.9|5967.9|5985.8|5967.8|5986.2|5968.2|5984|5966|0
1700197200000|2023-11-17 05:00:00|5983.2|5977.2|5980.2|5974.2|5987.2|5981.2|5961.2|5955.2|11947
1700200800000|2023-11-17 06:00:00|5979.2|5973.2|5987.2|5981.2|5993.2|5987.2|5973.2|5967.2|9322
1700204400000|2023-11-17 07:00:00|5986.2|5980.2|5982.2|5976.2|5987.2|5981.2|5973.2|5967.2|18121
1700208000000|2023-11-17 08:00:00|5981.2|5975.2|5988.3|5970.3|5990.7|5980.2|5971.2|5965.2|10785
1700211600000|2023-11-17 09:00:00|5988.2|5970.2|5994.2|5988.2|6002.2|5996.2|5987.6|5969.6|3430
1700215200000|2023-11-17 10:00:00|5993.2|5987.2|6029.2|6023.2|6036.2|6030.2|5992.2|5986.2|4362
1700218800000|2023-11-17 11:00:00|6028.7|6022.7|6016.2|6010.2|6037.2|6031.2|6010.2|6004.2|1547
1700222400000|2023-11-17 12:00:00|6016.7|6010.7|6034.7|6028.7|6035.2|6029.2|6011.7|6005.7|1259
1700226000000|2023-11-17 13:00:00|6034.2|6028.2|6033.7|6027.7|6039.7|6033.7|6027.2|6021.2|1897
1700229600000|2023-11-17 14:00:00|6032.7|6026.7|6021.7|6015.7|6071.7|6065.7|6008.2|6002.2|7960
1700233200000|2023-11-17 15:00:00|6020.7|6014.7|6044.7|6038.7|6049.7|6043.7|6014.7|6008.7|3569
1700236800000|2023-11-17 16:00:00|6044.2|6038.2|6027.2|6021.2|6048.2|6042.2|6018.2|6012.2|2911
1700240400000|2023-11-17 17:00:00|6026.2|6020.2|6045.2|6039.2|6048.2|6042.2|6025.2|6019.2|1390
1700244000000|2023-11-17 18:00:00|6046.2|6040.2|6053.6|6035.6|6053.6|6042.2|6039.2|6033.2|959
1700247600000|2023-11-17 19:00:00|6053.5|6035.5|6044.2|6026.2|6056.9|6038.9|6044.1|6026.1|0
1700251200000|2023-11-17 20:00:00|6044.3|6026.3|6046.4|6028.4|6050|6032|6040.2|6022.2|0
1700254800000|2023-11-17 21:00:00|6046.3|6028.3|6042.6|6024.6|6047.2|6029.2|6042.5|6024.5|0
1700258400000|2023-11-17 22:00:00|6042.5|6024.5|6042.5|6024.5|6042.5|6024.5|6042.5|6024.5|0
1700434800000|2023-11-19 23:00:00|6036.1|6018.1|6041.5|6023.5|6043.1|6025.1|6035.1|6017.1|0
1700438400000|2023-11-20 00:00:00|6041.7|6023.7|6051.1|6033.1|6052.8|6034.8|6040|6022|0
1700442000000|2023-11-20 01:00:00|6051.3|6033.3|6030|6024|6072|6066|6023|6017|21568
1700445600000|2023-11-20 02:00:00|6031|6025|6060.7|6054.7|6069|6063|6021|6015|11550
1700449200000|2023-11-20 03:00:00|6059.7|6053.7|6088.7|6082.7|6112.7|6106.7|6052.7|6046.7|15844
1700452800000|2023-11-20 04:00:00|6096.7|6078.7|6097.4|6079.4|6097.9|6079.9|6096.3|6078.3|9
1700456400000|2023-11-20 05:00:00|6097.2|6079.2|6096.7|6090.7|6114.7|6108.7|6079.7|6073.7|11754
1700460000000|2023-11-20 06:00:00|6097.7|6091.7|6083.7|6077.7|6113.7|6107.7|6066.7|6060.7|10315
1700463600000|2023-11-20 07:00:00|6084.7|6078.7|6093.7|6087.7|6106.7|6100.7|6082.7|6076.7|17635
1700467200000|2023-11-20 08:00:00|6094.7|6088.7|6105.9|6087.9|6112.7|6106.7|6088.7|6082.4|9829
1700470800000|2023-11-20 09:00:00|6106.1|6088.1|6121.7|6115.7|6122.7|6116.7|6100.7|6088|3152
1700474400000|2023-11-20 10:00:00|6122.7|6116.7|6116.7|6110.7|6123.7|6117.7|6110.7|6104.7|1271
1700478000000|2023-11-20 11:00:00|6116.2|6110.2|6116.2|6110.2|6120.2|6114.2|6112.7|6106.7|246
1700481600000|2023-11-20 12:00:00|6115.2|6109.2|6113.7|6107.7|6115.7|6109.7|6106.7|6100.7|669
1700485200000|2023-11-20 13:00:00|6113.2|6107.2|6122.7|6116.7|6123.2|6117.2|6113.2|6107.2|801
1700488800000|2023-11-20 14:00:00|6122.2|6116.2|6183.2|6177.2|6183.2|6177.2|6113.2|6107.2|6162
1700492400000|2023-11-20 15:00:00|6182.7|6176.7|6184.2|6178.2|6189.7|6183.7|6164.2|6158.2|5467
1700496000000|2023-11-20 16:00:00|6185.2|6179.2|6177.7|6171.7|6188.2|6182.2|6169.2|6163.2|3924
1700499600000|2023-11-20 17:00:00|6176.7|6170.7|6165.7|6159.7|6185.7|6179.7|6163.7|6157.7|1598
1700503200000|2023-11-20 18:00:00|6167.7|6161.7|6176.4|6158.4|6182.7|6176.7|6166.7|6158.4|2173
1700506800000|2023-11-20 19:00:00|6176.5|6158.5|6191.2|6173.2|6192.2|6174.2|6174.7|6156.7|0
1700510400000|2023-11-20 20:00:00|6191.3|6173.3|6179.2|6161.2|6193.4|6175.4|6175.8|6157.8|0
1700514000000|2023-11-20 21:00:00|6179|6161|6177.9|6159.9|6179.7|6161.7|6175.4|6157.4|0
1700517600000|2023-11-20 22:00:00|6177.7|6159.7|6178.6|6160.6|6178.7|6160.7|6177.7|6159.7|0
1700521200000|2023-11-20 23:00:00|6179|6161|6180.6|6162.6|6180.6|6162.6|6177.6|6159.6|0
1700524800000|2023-11-21 00:00:00|6180.4|6162.4|6181.2|6163.2|6182.5|6164.5|6179|6161|0
1700528400000|2023-11-21 01:00:00|6181|6163|6208.3|6202.3|6226.1|6220.1|6170.1|6153|24250
1700532000000|2023-11-21 02:00:00|6207.3|6201.3|6163.3|6157.3|6226.3|6220.3|6162.3|6156.3|17244
1700535600000|2023-11-21 03:00:00|6164.3|6158.3|6177.3|6171.3|6185.3|6179.3|6164.3|6158.3|9346
1700539200000|2023-11-21 04:00:00|6184.2|6166.2|6180.2|6162.2|6184.5|6166.5|6179.7|6161.7|1
1700542800000|2023-11-21 05:00:00|6179.3|6173.3|6148.3|6142.3|6187.3|6181.3|6143.3|6137.3|9735
1700546400000|2023-11-21 06:00:00|6147.3|6141.3|6107.3|6101.3|6151.3|6145.3|6092.3|6086.3|18004
1700550000000|2023-11-21 07:00:00|6106.3|6100.3|6073.3|6067.3|6113.3|6107.3|6066.3|6060.3|18168
1700553600000|2023-11-21 08:00:00|6071.3|6065.3|6086.3|6068.3|6089.3|6083.3|6071.3|6063.9|15010
1700557200000|2023-11-21 09:00:00|6086.1|6068.1|6061.3|6055.3|6087.3|6081.3|6051.3|6045.3|2769
1700560800000|2023-11-21 10:00:00|6062.3|6056.3|6078.3|6072.3|6081.3|6075.3|6061.3|6055.3|1828
1700564400000|2023-11-21 11:00:00|6077.8|6071.8|6068.3|6062.3|6080.8|6074.8|6067.8|6061.8|820
1700568000000|2023-11-21 12:00:00|6068.8|6062.8|6077.8|6071.8|6081.8|6075.8|6068.3|6062.3|421
1700571600000|2023-11-21 13:00:00|6078.3|6072.3|6060.3|6054.3|6087.8|6081.8|6058.8|6052.8|906
1700575200000|2023-11-21 14:00:00|6060.8|6054.8|6079.3|6073.3|6106.8|6100.8|6060.8|6054.8|4816
1700578800000|2023-11-21 15:00:00|6078.8|6072.8|6060.3|6054.3|6089.8|6083.8|6034.3|6028.3|4460
1700582400000|2023-11-21 16:00:00|6060.8|6054.8|6059.3|6053.3|6065.8|6059.8|6049.8|6043.8|2796
1700586000000|2023-11-21 17:00:00|6058.3|6052.3|6064.3|6058.3|6064.3|6058.3|6052.3|6046.3|577
1700589600000|2023-11-21 18:00:00|6063.3|6057.3|6060.5|6042.5|6063.3|6057.3|6044.3|6038.3|2123
1700593200000|2023-11-21 19:00:00|6060.4|6042.4|6058|6040|6067.7|6049.7|6055|6037|1
1700596800000|2023-11-21 20:00:00|6058.1|6040.1|6061.6|6043.6|6062.3|6044.3|6054.7|6036.7|0
1700600400000|2023-11-21 21:00:00|6061.4|6043.4|6058.8|6040.8|6061.4|6043.4|6049.3|6031.3|0
1700604000000|2023-11-21 22:00:00|6058.9|6040.9|6062|6044|6062.9|6044.9|6058.3|6040.3|0
1700607600000|2023-11-21 23:00:00|6060.8|6042.8|6059.3|6041.3|6060.8|6042.8|6057.4|6039.4|0
1700611200000|2023-11-22 00:00:00|6059.1|6041.1|6062.6|6044.6|6072.2|6054.2|6059.1|6041.1|0
1700614800000|2023-11-22 01:00:00|6062.8|6044.8|6089.2|6083.2|6103.3|6097.3|6047.6|6029.6|17389
1700618400000|2023-11-22 02:00:00|6088.2|6082.2|6094.2|6088.2|6112.2|6106.2|6062.2|6056.2|12226
1700622000000|2023-11-22 03:00:00|6095.2|6089.2|6086.2|6080.2|6099.2|6093.2|6079.2|6073.2|7470
1700625600000|2023-11-22 04:00:00|6091.4|6073.4|6091.4|6073.4|6091.5|6073.5|6090.4|6072.4|5
1700629200000|2023-11-22 05:00:00|6081.2|6075.2|6074.2|6068.2|6098.2|6092.2|6074.2|6068.2|6904
1700632800000|2023-11-22 06:00:00|6075.2|6069.2|6060.2|6054.2|6078.2|6072.2|6048.2|6042.2|12442
1700636400000|2023-11-22 07:00:00|6061.2|6055.2|6076.2|6070.2|6078.2|6072.2|6055.2|6049.2|13638
1700640000000|2023-11-22 08:00:00|6075.2|6069.2|6077.4|6059.4|6080.2|6074.2|6071.2|6056.7|9112
1700643600000|2023-11-22 09:00:00|6077.2|6059.2|6079.2|6073.2|6089.2|6083.2|6071.2|6059|1106
1700647200000|2023-11-22 10:00:00|6078.2|6072.2|6092.2|6086.2|6092.2|6086.2|6078.2|6072.2|1029
1700650800000|2023-11-22 11:00:00|6092.7|6086.7|6096.2|6090.2|6100.7|6094.7|6091.7|6085.7|1191
1700654400000|2023-11-22 12:00:00|6095.7|6089.7|6092.2|6086.2|6100.2|6094.2|6089.2|6083.2|979
1700658000000|2023-11-22 13:00:00|6091.7|6085.7|6088.2|6082.2|6095.2|6089.2|6079.2|6073.2|822
1700661600000|2023-11-22 14:00:00|6088.7|6082.7|6051.2|6045.2|6091.7|6085.7|6045.7|6039.7|4140
1700665200000|2023-11-22 15:00:00|6048.2|6042.2|6061.7|6055.7|6068.7|6062.7|6029.7|6023.7|3470
1700668800000|2023-11-22 16:00:00|6061.2|6055.2|6063.2|6057.2|6070.7|6064.7|6057.7|6051.7|2022
1700672400000|2023-11-22 17:00:00|6062.2|6056.2|6060.2|6054.2|6065.2|6059.2|6054.2|6048.2|1247
1700676000000|2023-11-22 18:00:00|6059.2|6053.2|6067.7|6049.7|6067.7|6061.2|6056.2|6049.5|761
1700679600000|2023-11-22 19:00:00|6067.8|6049.8|6062.4|6044.4|6067.8|6049.8|6056.1|6038.1|1
1700683200000|2023-11-22 20:00:00|6062.3|6044.3|6066.9|6048.9|6071.3|6053.3|6062.3|6044.3|0
1700686800000|2023-11-22 21:00:00|6066.7|6048.7|6065.8|6047.8|6067.5|6049.5|6065.3|6047.3|0
1700690400000|2023-11-22 22:00:00|6065.9|6047.9|6065.9|6047.9|6066.3|6048.3|6065.7|6047.7|0
1700694000000|2023-11-22 23:00:00|6065.1|6047.1|6064.2|6046.2|6066|6048|6063.8|6045.8|0
1700697600000|2023-11-23 00:00:00|6064|6046|6065.1|6047.1|6065.3|6047.3|6063.1|6045.1|0
1700701200000|2023-11-23 01:00:00|6064.9|6046.9|6067.1|6061.1|6089.1|6083.1|6040.1|6034.1|17867
1700704800000|2023-11-23 02:00:00|6068.1|6062.1|6088.1|6082.1|6103.1|6097.1|6065.1|6059.1|14534
1700708400000|2023-11-23 03:00:00|6089.1|6083.1|6080.1|6074.1|6093.1|6087.1|6070.1|6064.1|7268
1700712000000|2023-11-23 04:00:00|6085.3|6067.3|6085.4|6067.4|6086.1|6068.1|6084.6|6066.6|1
1700715600000|2023-11-23 05:00:00|6085.2|6067.2|6099.1|6093.1|6099.1|6093.1|6063.1|6057.1|9891
1700719200000|2023-11-23 06:00:00|6100.1|6094.1|6137.1|6131.1|6149.1|6143.1|6099.1|6093.1|19859
1700722800000|2023-11-23 07:00:00|6138.1|6132.1|6174.1|6168.1|6184.1|6178.1|6126.1|6120.1|26793
1700726400000|2023-11-23 08:00:00|6175.1|6169.1|6180.2|6162.2|6182.1|6176.1|6168.1|6160.6|31138
1700730000000|2023-11-23 09:00:00|6180.4|6162.4|6183.1|6177.1|6191.1|6185.1|6168.1|6160.4|2269
1700733600000|2023-11-23 10:00:00|6184.1|6178.1|6171.1|6165.1|6187.1|6181.1|6169.1|6163.1|1356
1700737200000|2023-11-23 11:00:00|6171.6|6165.6|6169.6|6163.6|6174.1|6168.1|6168.6|6162.6|440
1700740800000|2023-11-23 12:00:00|6170.6|6164.6|6158.1|6152.1|6171.6|6165.6|6156.6|6150.6|494
1700744400000|2023-11-23 13:00:00|6157.6|6151.6|6150.6|6144.6|6158.6|6152.6|6149.6|6143.6|2216
1700748000000|2023-11-23 14:00:00|6151.6|6145.6|6153.1|6147.1|6160.1|6154.1|6140.1|6134.1|1093
1700751600000|2023-11-23 15:00:00|6153.6|6147.6|6159.6|6153.6|6164.6|6158.6|6150.1|6144.1|834
1700755200000|2023-11-23 16:00:00|6159.1|6153.1|6149.1|6143.1|6159.6|6153.6|6144.6|6138.6|1906
1700758800000|2023-11-23 17:00:00|6148.1|6142.1|6147.1|6141.1|6152.1|6146.1|6147.1|6141.1|91
1700762400000|2023-11-23 18:00:00|6148.1|6142.1|6152.3|6134.3|6152.3|6143.1|6145.1|6134.3|53
1700766000000|2023-11-23 19:00:00|6152.4|6134.4|6153.2|6135.2|6154.2|6136.2|6152.3|6134.3|0
1700769600000|2023-11-23 20:00:00|6153.6|6135.6|6155|6137|6155.9|6137.9|6153.2|6135.2|0
1700773200000|2023-11-23 21:00:00|6155.2|6137.2|6154.9|6136.9|6155.5|6137.5|6154.9|6136.9|0
1700780400000|2023-11-23 23:00:00|6155.9|6137.9|6156.9|6138.9|6157.1|6139.1|6153.9|6135.9|0
1700784000000|2023-11-24 00:00:00|6156.7|6138.7|6157.8|6139.8|6158.1|6140.1|6156|6138|0
1700787600000|2023-11-24 01:00:00|6157.6|6139.6|6099.9|6093.9|6161.2|6143.2|6088.9|6082.9|19210
1700791200000|2023-11-24 02:00:00|6098.9|6092.9|6063.9|6057.9|6098.9|6092.9|6061.9|6055.9|27619
1700794800000|2023-11-24 03:00:00|6062.9|6056.9|6077.9|6071.9|6078.9|6072.9|6056.9|6050.9|14974
1700798400000|2023-11-24 04:00:00|6083.7|6065.7|6083.2|6065.2|6083.9|6065.9|6082.9|6064.9|0
1700802000000|2023-11-24 05:00:00|6073.9|6067.9|6072.9|6066.9|6086.9|6080.9|6069.9|6063.9|25121
1700805600000|2023-11-24 06:00:00|6071.9|6065.9|6046.9|6040.9|6072.9|6066.9|6046.9|6040.9|12517
1700809200000|2023-11-24 07:00:00|6048.9|6042.9|6039.9|6033.9|6051.9|6045.9|6034.9|6028.9|32333
1700812800000|2023-11-24 08:00:00|6038.9|6032.9|6050.7|6032.7|6053|6042.9|6036.9|6030.9|41080
1700816400000|2023-11-24 09:00:00|6050.8|6032.8|6047.9|6041.9|6055.9|6049.9|6043.9|6032.8|3710
1700820000000|2023-11-24 10:00:00|6046.9|6040.9|6052.9|6046.9|6052.9|6046.9|6044.9|6038.9|796
1700823600000|2023-11-24 11:00:00|6051.4|6045.4|6046.4|6040.4|6052.4|6046.4|6043.4|6037.4|466
1700827200000|2023-11-24 12:00:00|6045.9|6039.9|6048.9|6042.9|6051.4|6045.4|6045.4|6039.4|926
1700830800000|2023-11-24 13:00:00|6049.4|6043.4|6046.4|6040.4|6050.4|6044.4|6043.4|6037.4|1702
1700834400000|2023-11-24 14:00:00|6046.9|6040.9|6070.4|6064.4|6081.4|6075.4|6040.4|6034.4|3422
1700838000000|2023-11-24 15:00:00|6070.9|6064.9|6079.9|6073.9|6093.4|6087.4|6070.9|6064.9|3236
1700841600000|2023-11-24 16:00:00|6079.4|6073.4|6078.9|6072.9|6089.4|6083.4|6076.4|6070.4|2072
1700845200000|2023-11-24 17:00:00|6079.9|6073.9|6088.9|6082.9|6092.9|6086.9|6078.9|6072.9|1944
1700848800000|2023-11-24 18:00:00|6087.9|6081.9|6094.1|6076.1|6094.1|6081.9|6078.9|6072.9|336
1700852400000|2023-11-24 19:00:00|6089.8|6071.8|6094.1|6076.1|6094.1|6076.1|6088.9|6070.9|0
1700856000000|2023-11-24 20:00:00|6094.2|6076.2|6093.1|6075.1|6095|6077|6093.1|6075.1|0
1700859600000|2023-11-24 21:00:00|6092.9|6074.9|6092.9|6074.9|6092.9|6074.9|6092.9|6074.9|0
1701039600000|2023-11-26 23:00:00|6091.5|6073.5|6091.4|6073.4|6093.3|6075.3|6090.2|6072.2|0
1701043200000|2023-11-27 00:00:00|6091.2|6073.2|6087.5|6069.5|6091.4|6073.4|6087.5|6069.5|0
1701046800000|2023-11-27 01:00:00|6087.6|6069.6|5995.8|5989.8|6097.9|6091.9|5993.9|5987.9|42137
1701050400000|2023-11-27 02:00:00|5996.8|5990.8|5968.8|5962.8|6000.8|5994.8|5958.8|5952.8|45480
1701054000000|2023-11-27 03:00:00|5967.8|5961.8|5965.8|5959.8|5972.8|5966.8|5957.8|5951.8|17377
1701057600000|2023-11-27 04:00:00|5973.8|5955.8|5973.5|5955.5|5974.1|5956.1|5973|5955|0
1701061200000|2023-11-27 05:00:00|5964.8|5958.8|5999.8|5993.8|6020.8|6014.8|5964.8|5958.8|28687
1701064800000|2023-11-27 06:00:00|6000.8|5994.8|6020.8|6014.8|6026.8|6020.8|5997.8|5991.8|28946
1701068400000|2023-11-27 07:00:00|6021.8|6015.8|6028.8|6022.8|6040.8|6034.8|6019.8|6013.8|29641
1701072000000|2023-11-27 08:00:00|6028.2|6022.2|6040.6|6022.6|6042.4|6036.2|6020.2|6014.2|58831
1701075600000|2023-11-27 09:00:00|6040.4|6022.4|6020.2|6014.2|6040.6|6032.2|6020.2|6014.2|6187
1701079200000|2023-11-27 10:00:00|6021.2|6015.2|6035.2|6029.2|6035.2|6029.2|6020.2|6014.2|2376
1701082800000|2023-11-27 11:00:00|6034.7|6028.7|6025.7|6019.7|6035.2|6029.2|6022.2|6016.2|450
1701086400000|2023-11-27 12:00:00|6025.2|6019.2|6023.7|6017.7|6026.7|6020.7|6017.2|6011.2|397
1701090000000|2023-11-27 13:00:00|6024.2|6018.2|6020.2|6014.2|6028.7|6022.7|6018.7|6012.7|741
1701093600000|2023-11-27 14:00:00|6020.7|6014.7|6007.2|6001.2|6022.2|6016.2|5995.2|5989.2|3320
1701097200000|2023-11-27 15:00:00|6007.7|6001.7|6008.7|6002.7|6017.7|6011.7|5998.7|5992.7|1949
1701100800000|2023-11-27 16:00:00|6008.2|6002.2|6009.2|6003.2|6009.7|6003.7|5995.2|5989.2|2303
1701104400000|2023-11-27 17:00:00|6007.2|6001.2|6010.2|6004.2|6012.2|6006.2|6005.2|5999.2|882
1701108000000|2023-11-27 18:00:00|6009.2|6003.2|6021.2|6003.2|6021.2|6014.2|6008.2|6002.2|904
1701111600000|2023-11-27 19:00:00|6021.3|6003.3|6023.4|6005.4|6025.1|6007.1|6019|6001|0
1701115200000|2023-11-27 20:00:00|6023.5|6005.5|6016.1|5998.1|6023.6|6005.6|6011.5|5993.5|0
1701118800000|2023-11-27 21:00:00|6016.3|5998.3|6017.4|5999.4|6017.6|5999.6|6014.8|5996.8|0
1701122400000|2023-11-27 22:00:00|6017.3|5999.3|6017.5|5999.5|6017.8|5999.8|6017.2|5999.2|0
1701126000000|2023-11-27 23:00:00|6017.7|5999.7|6019.3|6001.3|6019.3|6001.3|6017.4|5999.4|0
1701129600000|2023-11-28 00:00:00|6019.1|6001.1|6017.4|5999.4|6019.3|6001.3|6015.7|5997.7|0
1701133200000|2023-11-28 01:00:00|6017.2|5999.2|6009.1|6003.1|6033.2|6027.2|5981.1|5975.1|34985
1701136800000|2023-11-28 02:00:00|6010.1|6004.1|5988.1|5982.1|6019.1|6013.1|5987.1|5981.1|17922
1701140400000|2023-11-28 03:00:00|5987.1|5981.1|5984.1|5978.1|5995.1|5989.1|5980.1|5974.1|13555
1701144000000|2023-11-28 04:00:00|5989.9|5971.9|5990|5972|5990.3|5972.3|5989.3|5971.3|0
1701147600000|2023-11-28 05:00:00|5983.1|5977.1|5946.1|5940.1|5985.1|5979.1|5939.1|5933.1|21274
1701151200000|2023-11-28 06:00:00|5947.1|5941.1|5974.1|5968.1|5979.1|5973.1|5941.1|5935.1|18857
1701154800000|2023-11-28 07:00:00|5975.1|5969.1|5961.1|5955.1|5976.1|5970.1|5954.1|5948.1|38398
1701158400000|2023-11-28 08:00:00|5962.1|5956.1|5960.2|5942.2|5965.1|5959.1|5951.1|5937.9|45818
1701162000000|2023-11-28 09:00:00|5960|5942|5964.1|5958.1|5966.1|5960.1|5954.1|5940.8|1924
1701165600000|2023-11-28 10:00:00|5965.1|5959.1|5970.1|5964.1|5978.1|5972.1|5961.1|5955.1|1765
1701169200000|2023-11-28 11:00:00|5969.6|5963.6|5960.6|5954.6|5975.6|5969.6|5960.6|5954.6|2030
1701172800000|2023-11-28 12:00:00|5961.6|5955.6|5962.6|5956.6|5970.6|5964.6|5961.6|5955.6|655
1701176400000|2023-11-28 13:00:00|5962.1|5956.1|5968.6|5962.6|5971.1|5965.1|5957.6|5951.6|1572
1701180000000|2023-11-28 14:00:00|5968.1|5962.1|5942.6|5936.6|5972.6|5966.6|5932.6|5926.6|7143
1701183600000|2023-11-28 15:00:00|5941.6|5935.6|5956.6|5950.6|5956.6|5950.6|5929.6|5923.6|3499
1701187200000|2023-11-28 16:00:00|5955.6|5949.6|5957.1|5951.1|5964.6|5958.6|5947.6|5941.6|4458
1701190800000|2023-11-28 17:00:00|5956.1|5950.1|5943.1|5937.1|5960.1|5954.1|5939.1|5933.1|2459
1701194400000|2023-11-28 18:00:00|5942.1|5936.1|5949.7|5931.7|5951.1|5945.1|5934.1|5928.1|2462
1701198000000|2023-11-28 19:00:00|5949.6|5931.6|5950.5|5932.5|5951.6|5933.6|5943.7|5925.7|0
1701201600000|2023-11-28 20:00:00|5950.6|5932.6|5960|5942|5962.8|5944.8|5950.2|5932.2|0
1701205200000|2023-11-28 21:00:00|5960.1|5942.1|5960.8|5942.8|5961.8|5943.8|5959.9|5941.9|0
1701208800000|2023-11-28 22:00:00|5960.7|5942.7|5961.8|5943.8|5961.8|5943.8|5960.5|5942.5|0
1701212400000|2023-11-28 23:00:00|5961.6|5943.6|5962|5944|5962.7|5944.7|5960.2|5942.2|0
1701216000000|2023-11-29 00:00:00|5962.2|5944.2|5964.3|5946.3|5965.1|5947.1|5961.6|5943.6|0
1701219600000|2023-11-29 01:00:00|5964.5|5946.5|5893.1|5887.1|5982.1|5976.1|5878.1|5872.1|28526
1701223200000|2023-11-29 02:00:00|5894.1|5888.1|5863.4|5857.4|5902.1|5896.1|5856.4|5850.4|29067
1701226800000|2023-11-29 03:00:00|5862.4|5856.4|5846.4|5840.4|5867.4|5861.4|5843.4|5837.4|16521
1701230400000|2023-11-29 04:00:00|5852.4|5834.4|5851.3|5833.3|5853.3|5835.3|5850.8|5832.8|21
1701234000000|2023-11-29 05:00:00|5851.1|5833.1|5821.4|5815.4|5854.4|5848.4|5809.4|5803.4|22023
1701237600000|2023-11-29 06:00:00|5822.4|5816.4|5819.4|5813.4|5826.4|5820.4|5793.4|5787.4|22099
1701241200000|2023-11-29 07:00:00|5820.4|5814.4|5822.4|5816.4|5824.4|5818.4|5798.4|5792.4|27420
1701244800000|2023-11-29 08:00:00|5821.9|5815.9|5832.2|5814.2|5834|5826.9|5815.9|5808.4|17789
1701248400000|2023-11-29 09:00:00|5832.4|5814.4|5840.9|5834.9|5842.9|5836.9|5815.9|5809.9|2554
1701252000000|2023-11-29 10:00:00|5841.9|5835.9|5831.9|5825.9|5844.9|5838.9|5830.9|5824.9|1215
1701255600000|2023-11-29 11:00:00|5832.4|5826.4|5833.4|5827.4|5833.9|5827.9|5826.4|5820.4|705
1701259200000|2023-11-29 12:00:00|5832.9|5826.9|5837.4|5831.4|5839.4|5833.4|5832.9|5826.9|907
1701262800000|2023-11-29 13:00:00|5838.4|5832.4|5822.9|5816.9|5838.4|5832.4|5821.4|5815.4|1355
1701266400000|2023-11-29 14:00:00|5823.4|5817.4|5857.4|5851.4|5862.4|5856.4|5816.9|5810.9|5972
1701270000000|2023-11-29 15:00:00|5857.9|5851.9|5852.4|5846.4|5869.4|5863.4|5852.4|5846.4|5276
1701273600000|2023-11-29 16:00:00|5851.4|5845.4|5828.9|5822.9|5855.4|5849.4|5820.4|5814.4|3953
1701277200000|2023-11-29 17:00:00|5829.9|5823.9|5834.9|5828.9|5835.9|5829.9|5827.9|5821.9|1714
1701280800000|2023-11-29 18:00:00|5835.9|5829.9|5838.9|5820.9|5840.9|5834.9|5829.9|5820.9|1922
1701284400000|2023-11-29 19:00:00|5838.8|5820.8|5833.9|5815.9|5839.8|5821.8|5831.8|5813.8|5
1701288000000|2023-11-29 20:00:00|5834|5816|5827.2|5809.2|5834|5816|5820|5802|0
1701291600000|2023-11-29 21:00:00|5827.7|5809.7|5836.7|5818.7|5839|5821|5827|5809|0
1701295200000|2023-11-29 22:00:00|5836.5|5818.5|5836.6|5818.6|5837|5819|5836.1|5818.1|0
1701298800000|2023-11-29 23:00:00|5837.2|5819.2|5836.5|5818.5|5837.5|5819.5|5835.4|5817.4|0
1701302400000|2023-11-30 00:00:00|5836.3|5818.3|5836.3|5818.3|5837.7|5819.7|5835|5817|0
1701306000000|2023-11-30 01:00:00|5836.1|5818.1|5822.1|5816.1|5856.1|5850.1|5796.1|5790.1|21455
1701309600000|2023-11-30 02:00:00|5821.1|5815.1|5864.1|5858.1|5867.1|5861.1|5813.1|5807.1|18903
1701313200000|2023-11-30 03:00:00|5863.1|5857.1|5853.1|5847.1|5866.1|5860.1|5835.1|5829.1|7924
1701316800000|2023-11-30 04:00:00|5859.1|5841.1|5860.9|5842.9|5861.4|5843.4|5859.1|5841.1|0
1701320400000|2023-11-30 05:00:00|5843.1|5837.1|5834.1|5828.1|5853.1|5847.1|5831.1|5825.1|10301
1701324000000|2023-11-30 06:00:00|5835.1|5829.1|5865.1|5859.1|5877.1|5871.1|5829.1|5823.1|15123
1701327600000|2023-11-30 07:00:00|5866.1|5860.1|5856.1|5850.1|5871.1|5865.1|5854.1|5848.1|21720
1701331200000|2023-11-30 08:00:00|5857.1|5851.1|5847.4|5829.4|5872.1|5866.1|5842.1|5827.2|16601
1701334800000|2023-11-30 09:00:00|5847.5|5829.5|5839.1|5833.1|5852.7|5844.1|5838.1|5829.5|1780
1701338400000|2023-11-30 10:00:00|5840.1|5834.1|5845.1|5839.1|5846.1|5840.1|5836.1|5830.1|1291
1701342000000|2023-11-30 11:00:00|5843.6|5837.6|5842.6|5836.6|5843.6|5837.6|5832.6|5826.6|1591
1701345600000|2023-11-30 12:00:00|5843.6|5837.6|5852.6|5846.6|5857.6|5851.6|5843.6|5837.6|835
1701349200000|2023-11-30 13:00:00|5853.1|5847.1|5848.6|5842.6|5860.6|5854.6|5845.6|5839.6|923
1701352800000|2023-11-30 14:00:00|5848.1|5842.1|5828.6|5822.6|5859.1|5853.1|5801.6|5795.6|4242
1701356400000|2023-11-30 15:00:00|5827.6|5821.6|5869.1|5863.1|5869.6|5863.6|5823.1|5817.1|5109
1701360000000|2023-11-30 16:00:00|5868.6|5862.6|5848.1|5842.1|5872.6|5866.6|5845.6|5839.6|2435
1701363600000|2023-11-30 17:00:00|5847.1|5841.1|5846.1|5840.1|5853.1|5847.1|5843.1|5837.1|782
1701367200000|2023-11-30 18:00:00|5845.1|5839.1|5849.1|5831.1|5849.2|5843.1|5839.1|5831.1|803
1701370800000|2023-11-30 19:00:00|5849.2|5831.2|5855.9|5837.9|5855.9|5837.9|5847.9|5829.9|0
1701374400000|2023-11-30 20:00:00|5856|5838|5863.4|5845.4|5867.8|5849.8|5845.4|5827.4|0
1701378000000|2023-11-30 21:00:00|5864|5846|5861.4|5843.4|5865.5|5847.5|5861.2|5843.2|0
1701381600000|2023-11-30 22:00:00|5861.3|5843.3|5860.9|5842.9|5862|5844|5860.6|5842.6|0
1701385200000|2023-11-30 23:00:00|5861.1|5843.1|5862.3|5844.3|5862.8|5844.8|5860.7|5842.7|0
1701388800000|2023-12-01 00:00:00|5862.1|5844.1|5862.8|5844.8|5863.4|5845.4|5861.2|5843.2|0
1701392400000|2023-12-01 01:00:00|5862.9|5844.9|5820.5|5814.5|5863.2|5857.1|5809.5|5803.5|17831
1701396000000|2023-12-01 02:00:00|5819.5|5813.5|5815.5|5809.5|5842.5|5836.5|5797.5|5791.5|11494
1701399600000|2023-12-01 03:00:00|5816.5|5810.5|5804.5|5798.5|5833.5|5827.5|5795.5|5789.5|6204
1701403200000|2023-12-01 04:00:00|5810.6|5792.6|5811.2|5793.2|5811.6|5793.6|5810.3|5792.3|25
1701406800000|2023-12-01 05:00:00|5806.5|5800.5|5838.5|5832.5|5847.5|5841.5|5778.5|5772.5|14712
1701410400000|2023-12-01 06:00:00|5839.5|5833.5|5800.5|5794.5|5840.5|5834.5|5796.5|5790.5|9629
1701414000000|2023-12-01 07:00:00|5799.5|5793.5|5774.5|5768.5|5804.5|5798.5|5769.5|5763.5|16396
1701417600000|2023-12-01 08:00:00|5773.5|5767.5|5798.4|5780.4|5799.2|5781.2|5760.5|5754.5|18629
1701421200000|2023-12-01 09:00:00|5798.6|5780.6|5783.5|5777.5|5805.6|5788.5|5776.5|5770.5|1979
1701424800000|2023-12-01 10:00:00|5782.5|5776.5|5769.5|5763.5|5784.5|5778.5|5769.5|5763.5|412
1701428400000|2023-12-01 11:00:00|5769|5763|5767|5761|5772|5766|5764|5758|537
1701432000000|2023-12-01 12:00:00|5768|5762|5751.5|5745.5|5769|5763|5751|5745|709
1701435600000|2023-12-01 13:00:00|5752|5746|5758.5|5752.5|5763|5757|5750.5|5744.5|840
1701439200000|2023-12-01 14:00:00|5758|5752|5718.5|5712.5|5758.5|5752.5|5712|5706|5723
1701442800000|2023-12-01 15:00:00|5722.5|5716.5|5730|5724|5744.5|5738.5|5722.5|5716.5|4063
1701446400000|2023-12-01 16:00:00|5730.5|5724.5|5766.5|5760.5|5771|5765|5719|5713|4698
1701450000000|2023-12-01 17:00:00|5765.5|5759.5|5778.5|5772.5|5780.5|5774.5|5758.5|5752.5|1635
1701453600000|2023-12-01 18:00:00|5777.5|5771.5|5778.6|5760.6|5781.5|5775.5|5768.5|5760.6|1776
1701457200000|2023-12-01 19:00:00|5778.7|5760.7|5771.4|5753.4|5778.9|5760.9|5770.1|5752.1|0
1701460800000|2023-12-01 20:00:00|5771.3|5753.3|5790.1|5772.1|5791.7|5773.7|5770.8|5752.8|0
1701464400000|2023-12-01 21:00:00|5790|5772|5793.4|5775.4|5794|5776|5788.9|5770.9|0
1701468000000|2023-12-01 22:00:00|5795.6|5777.6|5795.6|5777.6|5795.6|5777.6|5795.6|5777.6|0
1701644400000|2023-12-03 23:00:00|5793.5|5775.5|5790.4|5772.4|5793.5|5775.5|5790.2|5772.2|0
1701648000000|2023-12-04 00:00:00|5790.5|5772.5|5777.7|5759.7|5790.6|5772.6|5777.6|5759.6|0
1701651600000|2023-12-04 01:00:00|5777.9|5759.9|5802.5|5796.5|5833.5|5827.5|5765.5|5759.1|28600
1701655200000|2023-12-04 02:00:00|5801.5|5795.5|5755.5|5749.5|5801.5|5795.5|5744.5|5738.5|12386
1701658800000|2023-12-04 03:00:00|5754.5|5748.5|5735.7|5729.7|5771.7|5765.7|5729.7|5723.7|8480
1701662400000|2023-12-04 04:00:00|5741.9|5723.9|5738.3|5720.3|5742.1|5724.1|5736.9|5718.9|0
1701666000000|2023-12-04 05:00:00|5738.2|5720.2|5748.7|5742.7|5770.7|5764.7|5727.7|5720.2|12658
1701669600000|2023-12-04 06:00:00|5749.7|5743.7|5714.7|5708.7|5756.7|5750.7|5712.7|5706.7|8865
1701673200000|2023-12-04 07:00:00|5715.7|5709.7|5709.7|5703.7|5725.7|5719.7|5701.7|5695.7|16427
1701676800000|2023-12-04 08:00:00|5710.7|5704.7|5731.8|5713.8|5735.1|5720.7|5703.7|5697.7|13225
1701680400000|2023-12-04 09:00:00|5731.9|5713.9|5727.7|5721.7|5732.4|5724.7|5711.7|5702.1|1739
1701684000000|2023-12-04 10:00:00|5726.7|5720.7|5726.7|5720.7|5730.7|5724.7|5719.7|5713.7|948
1701687600000|2023-12-04 11:00:00|5726.2|5720.2|5727.7|5721.7|5731.2|5725.2|5725.2|5719.2|336
1701691200000|2023-12-04 12:00:00|5727.2|5721.2|5727.2|5721.2|5729.2|5723.2|5722.2|5716.2|360
1701694800000|2023-12-04 13:00:00|5726.7|5720.7|5721.7|5715.7|5729.7|5723.7|5721.7|5715.7|654
1701698400000|2023-12-04 14:00:00|5722.2|5716.2|5737.2|5731.2|5747.7|5741.7|5712.2|5706.2|4101
1701702000000|2023-12-04 15:00:00|5737.7|5731.7|5715.7|5709.7|5744.2|5738.2|5710.2|5704.2|5072
1701705600000|2023-12-04 16:00:00|5715.2|5709.2|5720.7|5714.7|5723.2|5717.2|5706.2|5700.2|3134
1701709200000|2023-12-04 17:00:00|5721.7|5715.7|5725.7|5719.7|5726.7|5720.7|5718.7|5712.7|779
1701712800000|2023-12-04 18:00:00|5726.7|5720.7|5713.7|5695.7|5726.7|5720.7|5704.7|5695.7|1815
1701716400000|2023-12-04 19:00:00|5713.6|5695.6|5713.4|5695.4|5714.4|5696.4|5711|5693|0
1701720000000|2023-12-04 20:00:00|5713.5|5695.5|5713.6|5695.6|5716.1|5698.1|5706.8|5688.8|0
1701723600000|2023-12-04 21:00:00|5714|5696|5710.5|5692.5|5714.2|5696.2|5709.7|5691.7|0
1701727200000|2023-12-04 22:00:00|5710.4|5692.4|5708.9|5690.9|5710.5|5692.5|5707.7|5689.7|0
1701730800000|2023-12-04 23:00:00|5709.3|5691.3|5706.7|5688.7|5709.6|5691.6|5705.9|5687.9|0
1701734400000|2023-12-05 00:00:00|5706.9|5688.9|5706.1|5688.1|5708.1|5690.1|5706.1|5688.1|0
1701738000000|2023-12-05 01:00:00|5706.3|5688.3|5663.7|5657.7|5726.7|5720.7|5644.7|5638.7|26684
1701741600000|2023-12-05 02:00:00|5664.7|5658.7|5621.7|5615.7|5671.7|5665.7|5617.7|5611.7|15500
1701745200000|2023-12-05 03:00:00|5622.7|5616.7|5627.7|5621.7|5633.7|5627.7|5617.7|5611.7|11259
1701748800000|2023-12-05 04:00:00|5635|5617|5633.5|5615.5|5635.4|5617.4|5633.3|5615.3|6
1701752400000|2023-12-05 05:00:00|5633.3|5615.3|5637.7|5631.7|5651.7|5645.7|5618.7|5612.7|25014
1701756000000|2023-12-05 06:00:00|5636.7|5630.7|5583.7|5577.7|5638.7|5632.7|5579.7|5573.7|19822
1701759600000|2023-12-05 07:00:00|5584.7|5578.7|5601.7|5595.7|5609.7|5603.7|5577.7|5571.7|25973
1701763200000|2023-12-05 08:00:00|5602.7|5596.7|5627.4|5609.4|5627.6|5616.7|5602.7|5596.7|16239
1701766800000|2023-12-05 09:00:00|5627.6|5609.6|5610.7|5604.7|5629.5|5616.7|5605.7|5599.7|1796
1701770400000|2023-12-05 10:00:00|5609.7|5603.7|5598.7|5592.7|5610.7|5604.7|5596.7|5590.7|1125
1701774000000|2023-12-05 11:00:00|5599.2|5593.2|5600.2|5594.2|5609.2|5603.2|5598.2|5592.2|729
1701777600000|2023-12-05 12:00:00|5600.7|5594.7|5603.7|5597.7|5607.2|5601.2|5600.7|5594.7|314
1701781200000|2023-12-05 13:00:00|5603.2|5597.2|5605.2|5599.2|5610.2|5604.2|5602.2|5596.2|1127
1701784800000|2023-12-05 14:00:00|5605.7|5599.7|5609.2|5603.2|5618.2|5612.2|5589.7|5583.7|5905
1701788400000|2023-12-05 15:00:00|5608.7|5602.7|5609.2|5603.2|5624.2|5618.2|5598.2|5592.2|4494
1701792000000|2023-12-05 16:00:00|5609.7|5603.7|5607.7|5601.7|5620.2|5614.2|5601.2|5595.2|2552
1701795600000|2023-12-05 17:00:00|5608.7|5602.7|5620.7|5614.7|5622.7|5616.7|5606.7|5600.7|1077
1701799200000|2023-12-05 18:00:00|5619.7|5613.7|5636.1|5618.1|5636.1|5626.7|5615.7|5609.7|1527
1701802800000|2023-12-05 19:00:00|5636|5618|5638.1|5620.1|5640.5|5622.5|5632.1|5614.1|1
1701806400000|2023-12-05 20:00:00|5638.2|5620.2|5638.1|5620.1|5643.1|5625.1|5633.6|5615.6|0
1701810000000|2023-12-05 21:00:00|5638.3|5620.3|5629.4|5611.4|5640.1|5622.1|5628.7|5610.7|0
1701813600000|2023-12-05 22:00:00|5629.1|5611.1|5629.9|5611.9|5630.2|5612.2|5629|5611|0
1701817200000|2023-12-05 23:00:00|5629.8|5611.8|5639.5|5621.5|5639.8|5621.8|5627.9|5609.9|0
1701820800000|2023-12-06 00:00:00|5639.7|5621.7|5647.8|5629.8|5647.8|5629.8|5639.5|5621.5|0
1701824400000|2023-12-06 01:00:00|5648|5630|5632.7|5626.7|5653.7|5647.7|5580.7|5574.7|25577
1701828000000|2023-12-06 02:00:00|5633.7|5627.7|5652.9|5646.9|5666.7|5660.7|5628.7|5622.7|18113
1701831600000|2023-12-06 03:00:00|5651.9|5645.9|5653.9|5647.9|5655.9|5649.9|5632.9|5626.9|11706
1701835200000|2023-12-06 04:00:00|5660.9|5642.9|5662|5644|5662.2|5644.2|5660.5|5642.5|1
1701838800000|2023-12-06 05:00:00|5661.8|5643.8|5684.9|5678.9|5715.9|5709.9|5645.9|5639.9|14957
1701842400000|2023-12-06 06:00:00|5683.9|5677.9|5661.9|5655.9|5689.9|5683.9|5655.9|5649.9|10750
1701846000000|2023-12-06 07:00:00|5662.9|5656.9|5672.9|5666.9|5675.9|5669.9|5648.9|5642.9|18561
1701849600000|2023-12-06 08:00:00|5671.9|5665.9|5677.6|5659.6|5680.2|5669.9|5658.9|5652.9|10301
1701853200000|2023-12-06 09:00:00|5677.5|5659.5|5665.9|5659.9|5679.9|5668.9|5653.9|5647.9|2071
1701856800000|2023-12-06 10:00:00|5666.9|5660.9|5661.9|5655.9|5668.9|5662.9|5655.9|5649.9|1321
1701860400000|2023-12-06 11:00:00|5661.4|5655.4|5658.4|5652.4|5661.4|5655.4|5654.4|5648.4|411
1701864000000|2023-12-06 12:00:00|5658.9|5652.9|5658.4|5652.4|5659.4|5653.4|5653.9|5647.9|252
1701867600000|2023-12-06 13:00:00|5657.4|5651.4|5661.4|5655.4|5663.4|5657.4|5654.9|5648.9|1274
1701871200000|2023-12-06 14:00:00|5662.4|5656.4|5661.4|5655.4|5672.4|5666.4|5649.4|5643.4|3417
1701874800000|2023-12-06 15:00:00|5661.9|5655.9|5688.4|5682.4|5688.4|5682.4|5658.4|5652.4|3559
1701878400000|2023-12-06 16:00:00|5688.9|5682.9|5665.9|5659.9|5691.9|5685.9|5663.4|5657.4|2848
1701882000000|2023-12-06 17:00:00|5664.9|5658.9|5652.9|5646.9|5667.9|5661.9|5652.9|5646.9|792
1701885600000|2023-12-06 18:00:00|5651.9|5645.9|5663.6|5645.6|5663.6|5651.9|5646.9|5640.9|716
1701889200000|2023-12-06 19:00:00|5663.7|5645.7|5656.1|5638.1|5664.6|5646.6|5653.7|5635.7|0
1701892800000|2023-12-06 20:00:00|5656.2|5638.2|5646|5628|5657.1|5639.1|5642.5|5624.5|0
1701896400000|2023-12-06 21:00:00|5645.8|5627.8|5646|5628|5647.2|5629.2|5644.7|5626.7|0
1701900000000|2023-12-06 22:00:00|5646.1|5628.1|5645.7|5627.7|5646.2|5628.2|5644.4|5626.4|0
1701903600000|2023-12-06 23:00:00|5646.5|5628.5|5643.8|5625.8|5647.1|5629.1|5642.8|5624.8|0
1701907200000|2023-12-07 00:00:00|5644|5626|5642.7|5624.7|5645.2|5627.2|5642.3|5624.3|0
1701910800000|2023-12-07 01:00:00|5642.9|5624.9|5567.9|5561.9|5646.9|5640.9|5550.9|5544.9|21201
1701914400000|2023-12-07 02:00:00|5568.9|5562.9|5575.1|5569.1|5588.1|5582.1|5553.1|5547.1|16953
1701918000000|2023-12-07 03:00:00|5574.1|5568.1|5573.1|5567.1|5583.1|5577.1|5564.1|5558.1|6990
1701921600000|2023-12-07 04:00:00|5579.3|5561.3|5583.1|5565.1|5583.1|5565.1|5579.1|5561.1|0
1701925200000|2023-12-07 05:00:00|5582.9|5564.9|5600.1|5594.1|5611.1|5605.1|5574.1|5564.9|12561
1701928800000|2023-12-07 06:00:00|5601.1|5595.1|5593.1|5587.1|5613.1|5607.1|5592.1|5586.1|6927
1701932400000|2023-12-07 07:00:00|5592.1|5586.1|5620.1|5614.1|5632.1|5626.1|5591.1|5585.1|19050
1701936000000|2023-12-07 08:00:00|5622.1|5616.1|5622.7|5604.7|5627.1|5621.1|5615.1|5604.5|11729
1701939600000|2023-12-07 09:00:00|5622.8|5604.8|5628.1|5622.1|5628.1|5622.1|5611.1|5604.8|1187
1701943200000|2023-12-07 10:00:00|5629.1|5623.1|5621.1|5615.1|5629.1|5623.1|5616.1|5610.1|676
1701946800000|2023-12-07 11:00:00|5621.6|5615.6|5619.6|5613.6|5622.6|5616.6|5615.6|5609.6|279
1701950400000|2023-12-07 12:00:00|5620.1|5614.1|5619.6|5613.6|5622.6|5616.6|5611.1|5605.1|542
1701954000000|2023-12-07 13:00:00|5619.1|5613.1|5636.6|5630.6|5644.6|5638.6|5617.6|5611.6|1299
1701957600000|2023-12-07 14:00:00|5637.1|5631.1|5617.6|5611.6|5638.6|5632.6|5613.6|5607.6|2546
1701961200000|2023-12-07 15:00:00|5616.6|5610.6|5644.6|5638.6|5649.6|5643.6|5615.6|5609.6|3998
1701964800000|2023-12-07 16:00:00|5645.1|5639.1|5642.1|5636.1|5647.6|5641.6|5630.1|5624.1|2104
1701968400000|2023-12-07 17:00:00|5643.1|5637.1|5643.1|5637.1|5647.1|5641.1|5633.1|5627.1|1079
1701972000000|2023-12-07 18:00:00|5642.1|5636.1|5644.3|5626.3|5647.1|5641.1|5641.1|5626.3|934
1701975600000|2023-12-07 19:00:00|5644.2|5626.2|5648.5|5630.5|5652.8|5634.8|5643.3|5625.3|0
1701979200000|2023-12-07 20:00:00|5648.4|5630.4|5650.3|5632.3|5652.2|5634.2|5648.3|5630.3|0
1701982800000|2023-12-07 21:00:00|5650|5632|5646.5|5628.5|5650.1|5632.1|5645.1|5627.1|0
1701986400000|2023-12-07 22:00:00|5646.4|5628.4|5647.3|5629.3|5647.5|5629.5|5646.2|5628.2|0
1701990000000|2023-12-07 23:00:00|5647.4|5629.4|5645.9|5627.9|5648.2|5630.2|5645.3|5627.3|0
1701993600000|2023-12-08 00:00:00|5646.1|5628.1|5648.7|5630.7|5649.5|5631.5|5645.7|5627.7|0
1701997200000|2023-12-08 01:00:00|5648.5|5630.5|5583.9|5577.9|5656.9|5650.9|5583.9|5577.9|19091
1702000800000|2023-12-08 02:00:00|5582.9|5576.9|5573.9|5567.9|5598.9|5592.9|5569.9|5563.9|16965
1702004400000|2023-12-08 03:00:00|5572.9|5566.9|5621.9|5615.9|5627.9|5621.9|5566.9|5560.9|9987
1702008000000|2023-12-08 04:00:00|5633.1|5615.1|5633.2|5615.2|5633.5|5615.5|5632.5|5614.5|11
1702011600000|2023-12-08 05:00:00|5622.9|5616.9|5618.9|5612.9|5637.9|5631.9|5606.9|5600.9|14598
1702015200000|2023-12-08 06:00:00|5617.9|5611.9|5596.9|5590.9|5619.9|5613.9|5594.9|5588.9|9848
1702018800000|2023-12-08 07:00:00|5597.9|5591.9|5600.9|5594.9|5602.9|5596.9|5585.9|5579.9|14380
1702022400000|2023-12-08 08:00:00|5601.9|5595.9|5606.4|5588.4|5606.5|5598.9|5591.9|5585.6|11268
1702026000000|2023-12-08 09:00:00|5606.2|5588.2|5610.9|5604.9|5615.9|5609.9|5606.2|5588.2|1641
1702029600000|2023-12-08 10:00:00|5611.9|5605.9|5612.9|5606.9|5624.9|5618.9|5609.9|5603.9|2597
1702033200000|2023-12-08 11:00:00|5613.4|5607.4|5607.9|5601.9|5622.9|5616.9|5606.4|5600.4|1415
1702036800000|2023-12-08 12:00:00|5608.4|5602.4|5605.4|5599.4|5612.4|5606.4|5604.9|5598.9|651
1702040400000|2023-12-08 13:00:00|5605.9|5599.9|5596.9|5590.9|5618.4|5612.4|5589.9|5583.9|2037
1702044000000|2023-12-08 14:00:00|5597.4|5591.4|5585.9|5579.9|5598.4|5592.4|5574.4|5568.4|5386
1702047600000|2023-12-08 15:00:00|5586.4|5580.4|5589.4|5583.4|5603.4|5597.4|5584.4|5578.4|3186
1702051200000|2023-12-08 16:00:00|5588.9|5582.9|5568.9|5562.9|5589.4|5583.4|5567.4|5561.4|2820
1702054800000|2023-12-08 17:00:00|5569.9|5563.9|5563.9|5557.9|5569.9|5563.9|5556.9|5550.9|1381
1702058400000|2023-12-08 18:00:00|5564.9|5558.9|5581.3|5563.3|5581.3|5574.9|5563.9|5557.9|1157
1702062000000|2023-12-08 19:00:00|5581.2|5563.2|5581|5563|5582|5564|5577.8|5559.8|0
1702065600000|2023-12-08 20:00:00|5581.1|5563.1|5570.9|5552.9|5581.7|5563.7|5569.4|5551.4|0
1702069200000|2023-12-08 21:00:00|5571.1|5553.1|5572.4|5554.4|5572.6|5554.6|5568.9|5550.9|0
1702249200000|2023-12-10 23:00:00|5573.8|5555.8|5576.2|5558.2|5578.4|5560.4|5573.5|5555.5|0
1702252800000|2023-12-11 00:00:00|5576|5558|5578.6|5560.6|5579|5561|5573.3|5555.3|0
1702256400000|2023-12-11 01:00:00|5578.5|5560.5|5515.8|5509.8|5578.8|5560.8|5437.5|5431.5|28614
1702260000000|2023-12-11 02:00:00|5514.8|5508.8|5458.8|5452.8|5520.8|5514.8|5452.8|5446.8|16584
1702263600000|2023-12-11 03:00:00|5459.8|5453.8|5460.8|5454.8|5465.8|5459.8|5447.8|5441.8|13127
1702267200000|2023-12-11 04:00:00|5467.1|5449.1|5468.9|5450.9|5470|5452|5466.9|5448.9|1
1702270800000|2023-12-11 05:00:00|5462.8|5456.8|5484.8|5478.8|5493.8|5487.8|5457.8|5451.8|14714
1702274400000|2023-12-11 06:00:00|5483.8|5477.8|5525.8|5519.8|5567.8|5561.8|5481.8|5475.8|24950
1702278000000|2023-12-11 07:00:00|5524.8|5518.8|5529.8|5523.8|5532.8|5526.8|5508.8|5502.8|16660
1702281600000|2023-12-11 08:00:00|5528.8|5522.8|5529.2|5511.2|5535.8|5529.8|5522.8|5511|9643
1702285200000|2023-12-11 09:00:00|5529.4|5511.4|5529.8|5523.8|5534.8|5528.8|5524.8|5510.8|1195
1702288800000|2023-12-11 10:00:00|5528.8|5522.8|5530.8|5524.8|5536.8|5530.8|5528.8|5522.8|1367
1702292400000|2023-12-11 11:00:00|5531.3|5525.3|5534.3|5528.3|5536.3|5530.3|5526.3|5520.3|1061
1702296000000|2023-12-11 12:00:00|5535.3|5529.3|5533.3|5527.3|5537.3|5531.3|5529.3|5523.3|763
1702299600000|2023-12-11 13:00:00|5532.8|5526.8|5543.3|5537.3|5548.3|5542.3|5529.3|5523.3|1112
1702303200000|2023-12-11 14:00:00|5542.3|5536.3|5553.3|5547.3|5559.3|5553.3|5526.3|5520.3|3488
1702306800000|2023-12-11 15:00:00|5552.3|5546.3|5577.3|5571.3|5578.3|5572.3|5548.3|5542.3|3448
1702310400000|2023-12-11 16:00:00|5576.8|5570.8|5577.8|5571.8|5587.3|5581.3|5570.8|5564.8|3467
1702314000000|2023-12-11 17:00:00|5576.8|5570.8|5577.8|5571.8|5582.8|5576.8|5575.8|5569.8|1699
1702317600000|2023-12-11 18:00:00|5576.8|5570.8|5587.7|5569.7|5588.8|5582.8|5575.8|5569.7|1539
1702321200000|2023-12-11 19:00:00|5587.8|5569.8|5587.2|5569.2|5587.8|5569.8|5582.9|5564.9|0
1702324800000|2023-12-11 20:00:00|5587.1|5569.1|5587.7|5569.7|5589.7|5571.7|5584.3|5566.3|0
1702328400000|2023-12-11 21:00:00|5587.5|5569.5|5587.2|5569.2|5588.2|5570.2|5586.1|5568.1|0
1702332000000|2023-12-11 22:00:00|5587.3|5569.3|5587.2|5569.2|5587.6|5569.6|5586.8|5568.8|0
1702335600000|2023-12-11 23:00:00|5587.5|5569.5|5588.4|5570.4|5588.8|5570.8|5585.9|5567.9|0
1702339200000|2023-12-12 00:00:00|5588.6|5570.6|5590.2|5572.2|5591.2|5573.2|5587.7|5569.7|0
1702342800000|2023-12-12 01:00:00|5590.1|5572.1|5579.4|5573.4|5601.4|5595.4|5525.8|5519.8|18675
1702346400000|2023-12-12 02:00:00|5578.4|5572.4|5602.4|5596.4|5608.4|5602.4|5571.4|5565.4|13716
1702350000000|2023-12-12 03:00:00|5604.4|5598.4|5613.4|5607.4|5622.4|5616.4|5595.4|5589.4|10404
1702353600000|2023-12-12 04:00:00|5619.6|5601.6|5619.3|5601.3|5619.7|5601.7|5618.8|5600.8|0
1702357200000|2023-12-12 05:00:00|5619.2|5601.2|5600.4|5594.4|5621.4|5615.4|5594.4|5588.4|9943
1702360800000|2023-12-12 06:00:00|5601.4|5595.4|5630.4|5624.4|5638.4|5632.4|5601.4|5595.4|15745
1702364400000|2023-12-12 07:00:00|5631.4|5625.4|5629.4|5623.4|5642.4|5636.4|5622.4|5616.4|15673
1702368000000|2023-12-12 08:00:00|5627.4|5621.4|5625.1|5607.1|5628.4|5622.4|5616.4|5606.8|10853
1702371600000|2023-12-12 09:00:00|5625.3|5607.3|5627|5609|5627.3|5609.3|5624.8|5606.8|0
1702375200000|2023-12-12 10:00:00|5630.4|5624.4|5623.4|5617.4|5631.4|5625.4|5623.4|5617.4|1178
1702378800000|2023-12-12 11:00:00|5622.9|5616.9|5624.4|5618.4|5641.9|5635.9|5620.9|5614.9|1953
1702382400000|2023-12-12 12:00:00|5623.9|5617.9|5604.9|5598.9|5626.9|5620.9|5604.9|5598.9|1920
1702386000000|2023-12-12 13:00:00|5603.9|5597.9|5588.4|5582.4|5633.4|5627.4|5584.9|5578.9|2963
1702389600000|2023-12-12 14:00:00|5588.9|5582.9|5579.4|5573.4|5599.9|5593.9|5559.9|5553.9|5413
1702393200000|2023-12-12 15:00:00|5579.9|5573.9|5581.9|5575.9|5587.9|5581.9|5569.4|5563.4|4378
1702396800000|2023-12-12 16:00:00|5582.4|5576.4|5587.4|5581.4|5590.9|5584.9|5571.9|5565.9|4274
1702400400000|2023-12-12 17:00:00|5585.4|5579.4|5580.4|5574.4|5585.4|5579.4|5576.4|5570.4|1675
1702404000000|2023-12-12 18:00:00|5579.4|5573.4|5616|5598|5619.4|5613.4|5579.4|5573.4|4602
1702407600000|2023-12-12 19:00:00|5615.9|5597.9|5611.3|5593.3|5616|5598|5608.3|5590.3|0
1702411200000|2023-12-12 20:00:00|5611.2|5593.2|5624.3|5606.3|5626.1|5608.1|5608.6|5590.6|0
1702414800000|2023-12-12 21:00:00|5624.1|5606.1|5626.9|5608.9|5627.4|5609.4|5623.1|5605.1|0
1702418400000|2023-12-12 22:00:00|5627|5609|5627.3|5609.3|5627.3|5609.3|5626.5|5608.5|0
1702422000000|2023-12-12 23:00:00|5627.1|5609.1|5633.8|5615.8|5634|5616|5626.9|5608.9|0
1702425600000|2023-12-13 00:00:00|5633.6|5615.6|5632.8|5614.8|5634.1|5616.1|5631.5|5613.5|0
1702429200000|2023-12-13 01:00:00|5632.7|5614.7|5570.4|5564.4|5633.2|5615.2|5556.4|5550.4|16828
1702432800000|2023-12-13 02:00:00|5569.4|5563.4|5554|5548|5579.4|5573.4|5547|5541|10228
1702436400000|2023-12-13 03:00:00|5553|5547|5562|5556|5569|5563|5546|5540|5494
1702440000000|2023-12-13 04:00:00|5568|5550|5568.4|5550.4|5568.5|5550.5|5567.2|5549.2|1
1702443600000|2023-12-13 05:00:00|5558|5552|5551|5545|5566|5560|5530|5524|10450
1702447200000|2023-12-13 06:00:00|5550|5544|5529|5523|5559|5553|5522|5516|15038
1702450800000|2023-12-13 07:00:00|5530|5524|5553|5547|5558|5552|5527|5521|16144
1702454400000|2023-12-13 08:00:00|5554|5548|5568.2|5550.2|5568.2|5558|5549|5543|10228
1702458000000|2023-12-13 09:00:00|5568.4|5550.4|5560|5554|5568.4|5556|5550|5544|1577
1702461600000|2023-12-13 10:00:00|5559|5553|5555|5549|5561|5555|5554|5548|687
1702465200000|2023-12-13 11:00:00|5555.5|5549.5|5563.5|5557.5|5563.5|5557.5|5554.5|5548.5|572
1702468800000|2023-12-13 12:00:00|5563|5557|5559.5|5553.5|5566.5|5560.5|5557.5|5551.5|695
1702472400000|2023-12-13 13:00:00|5560.5|5554.5|5564.5|5558.5|5565.5|5559.5|5554.5|5548.5|909
1702476000000|2023-12-13 14:00:00|5565|5559|5552|5546|5571.5|5565.5|5543.5|5537.5|4270
1702479600000|2023-12-13 15:00:00|5551.5|5545.5|5535.5|5529.5|5553.5|5547.5|5531.5|5525.5|4600
1702483200000|2023-12-13 16:00:00|5537.5|5531.5|5522|5516|5537.5|5531.5|5520.5|5514.5|2763
1702486800000|2023-12-13 17:00:00|5523|5517|5511|5505|5524|5518|5509|5503|1963
1702490400000|2023-12-13 18:00:00|5512|5506|5519.5|5501.5|5519.5|5513|5505|5499|1889
1702494000000|2023-12-13 19:00:00|5519.4|5501.4|5586.3|5568.3|5586.7|5568.7|5519.4|5501.4|0
1702497600000|2023-12-13 20:00:00|5586.4|5568.4|5599.9|5581.9|5602.5|5584.5|5569.1|5551.1|0
1702501200000|2023-12-13 21:00:00|5600|5582|5577.6|5559.6|5601.7|5583.7|5577.4|5559.4|0
1702504800000|2023-12-13 22:00:00|5577.5|5559.5|5580.7|5562.7|5581|5563|5577.2|5559.2|0
1702508400000|2023-12-13 23:00:00|5581.3|5563.3|5590.7|5572.7|5597.6|5579.6|5580.5|5562.5|0
1702512000000|2023-12-14 00:00:00|5590.5|5572.5|5589.2|5571.2|5604.7|5586.7|5589|5571|0
1702515600000|2023-12-14 01:00:00|5589|5571|5630.8|5624.8|5667.8|5661.8|5578.8|5565.7|28455
1702519200000|2023-12-14 02:00:00|5629.8|5623.8|5595.8|5589.8|5632.8|5626.8|5576.8|5570.8|17515
1702522800000|2023-12-14 03:00:00|5596.8|5590.8|5595.8|5589.8|5618.8|5612.8|5589.8|5583.8|8923
1702526400000|2023-12-14 04:00:00|5600.2|5582.2|5603.1|5585.1|5603.3|5585.3|5600|5582|0
1702530000000|2023-12-14 05:00:00|5603.3|5585.3|5576.8|5570.8|5603.8|5597.8|5571.8|5565.8|11165
1702533600000|2023-12-14 06:00:00|5575.8|5569.8|5569.8|5563.8|5587.8|5581.8|5563.8|5557.8|10413
1702537200000|2023-12-14 07:00:00|5570.8|5564.8|5564.8|5558.8|5573.8|5567.8|5548.8|5542.8|13843
1702540800000|2023-12-14 08:00:00|5565.8|5559.8|5599.4|5581.4|5605.2|5592.8|5564.8|5558.8|9959
1702544400000|2023-12-14 09:00:00|5599|5581|5595.8|5589.8|5600.5|5593.8|5579.8|5573.8|6880
1702548000000|2023-12-14 10:00:00|5594.8|5588.8|5592.8|5586.8|5598.8|5592.8|5586.8|5580.8|650
1702551600000|2023-12-14 11:00:00|5592.3|5586.3|5588.3|5582.3|5595.3|5589.3|5586.8|5580.8|434
1702555200000|2023-12-14 12:00:00|5589.3|5583.3|5593.3|5587.3|5597.3|5591.3|5588.8|5582.8|501
1702558800000|2023-12-14 13:00:00|5594.3|5588.3|5615.3|5609.3|5617.3|5611.3|5588.3|5582.3|1303
1702562400000|2023-12-14 14:00:00|5614.8|5608.8|5687.3|5681.3|5690.3|5684.3|5607.3|5601.3|9466
1702566000000|2023-12-14 15:00:00|5686.3|5680.3|5679.8|5673.8|5695.3|5689.3|5657.3|5651.3|6448
1702569600000|2023-12-14 16:00:00|5679.3|5673.3|5684.8|5678.8|5695.3|5689.3|5673.3|5667.3|3938
1702573200000|2023-12-14 17:00:00|5683.8|5677.8|5685.8|5679.8|5694.8|5688.8|5682.8|5676.8|2667
1702576800000|2023-12-14 18:00:00|5684.8|5678.8|5670.7|5652.7|5684.8|5678.8|5658.8|5652.7|3136
1702580400000|2023-12-14 19:00:00|5670.8|5652.8|5690.8|5672.8|5692.3|5674.3|5670.8|5652.8|0
1702584000000|2023-12-14 20:00:00|5690.9|5672.9|5702.5|5684.5|5705.4|5687.4|5690.8|5672.8|0
1702587600000|2023-12-14 21:00:00|5702.6|5684.6|5690.6|5672.6|5703.4|5685.4|5690.3|5672.3|0
1702591200000|2023-12-14 22:00:00|5690.9|5672.9|5690.2|5672.2|5691.5|5673.5|5690|5672|0
1702594800000|2023-12-14 23:00:00|5689.9|5671.9|5693.7|5675.7|5694.1|5676.1|5688.6|5670.6|0
1702598400000|2023-12-15 00:00:00|5693.8|5675.8|5686.7|5668.7|5699.3|5681.3|5686.1|5668.1|0
1702602000000|2023-12-15 01:00:00|5686.8|5668.8|5688.4|5682.4|5700.4|5694.4|5661.4|5655.4|24232
1702605600000|2023-12-15 02:00:00|5689.4|5683.4|5774.4|5768.4|5792.4|5786.4|5687.4|5681.4|37029
1702609200000|2023-12-15 03:00:00|5775.4|5769.4|5764.4|5758.4|5783.4|5777.4|5757.4|5751.4|23527
1702612800000|2023-12-15 04:00:00|5767.7|5749.7|5770.3|5752.3|5770.4|5752.4|5767|5749|11
1702616400000|2023-12-15 05:00:00|5770.4|5752.4|5700.4|5694.4|5770.4|5761.4|5692.4|5686.4|33935
1702620000000|2023-12-15 06:00:00|5702.4|5696.4|5709.4|5703.4|5720.4|5714.4|5683.4|5677.4|20849
1702623600000|2023-12-15 07:00:00|5708.4|5702.4|5712.4|5706.4|5726.4|5720.4|5702.4|5696.4|20970
1702627200000|2023-12-15 08:00:00|5710.4|5704.4|5713.7|5695.7|5714|5706.4|5700.4|5692.2|27753
1702630800000|2023-12-15 09:00:00|5713.5|5695.5|5708.4|5702.4|5713.7|5704.4|5698.4|5692.4|3167
1702634400000|2023-12-15 10:00:00|5707.4|5701.4|5709.4|5703.4|5720.4|5714.4|5705.4|5699.4|4901
1702638000000|2023-12-15 11:00:00|5710.4|5704.4|5720.9|5714.9|5721.9|5715.9|5708.4|5702.4|762
1702641600000|2023-12-15 12:00:00|5721.9|5715.9|5718.9|5712.9|5725.4|5719.4|5716.4|5710.4|1620
1702645200000|2023-12-15 13:00:00|5719.4|5713.4|5702.4|5696.4|5722.9|5716.9|5682.9|5676.9|2348
1702648800000|2023-12-15 14:00:00|5702.9|5696.9|5698.4|5692.4|5706.9|5700.9|5677.9|5671.9|5018
1702652400000|2023-12-15 15:00:00|5698.9|5692.9|5730.9|5724.9|5734.9|5728.9|5698.9|5692.9|4506
1702656000000|2023-12-15 16:00:00|5730.4|5724.4|5708.4|5702.4|5731.9|5725.9|5704.9|5698.9|3631
1702659600000|2023-12-15 17:00:00|5707.4|5701.4|5690.4|5684.4|5709.4|5703.4|5689.4|5683.4|1540
1702663200000|2023-12-15 18:00:00|5689.4|5683.4|5681.2|5663.2|5692.4|5686.4|5667.4|5661.4|2214
1702666800000|2023-12-15 19:00:00|5681.1|5663.1|5676.3|5658.3|5693.2|5675.2|5674.7|5656.7|0
1702670400000|2023-12-15 20:00:00|5676.4|5658.4|5671.8|5653.8|5684.3|5666.3|5671.7|5653.7|0
1702674000000|2023-12-15 21:00:00|5672|5654|5670.6|5652.6|5675.1|5657.1|5670.4|5652.4|0
1702677600000|2023-12-15 22:00:00|5670.2|5652.2|5670.2|5652.2|5670.2|5652.2|5670.2|5652.2|0
1702854000000|2023-12-17 23:00:00|5672.2|5654.2|5674.4|5656.4|5674.4|5656.4|5670.5|5652.5|0
1702857600000|2023-12-18 00:00:00|5674.3|5656.3|5675.4|5657.4|5677.1|5659.1|5674.1|5656.1|0
1702861200000|2023-12-18 01:00:00|5675.5|5657.5|5647.3|5641.3|5680.7|5665.4|5634.4|5628.4|18572
1702864800000|2023-12-18 02:00:00|5646.3|5640.3|5650.3|5644.3|5680.3|5674.3|5641.3|5635.3|12647
1702868400000|2023-12-18 03:00:00|5649.3|5643.3|5644.3|5638.3|5658.3|5652.3|5639.3|5633.3|16549
1702872000000|2023-12-18 04:00:00|5648.5|5630.5|5649.6|5631.6|5650.2|5632.2|5648.1|5630.1|3
1702875600000|2023-12-18 05:00:00|5647.3|5641.3|5637.3|5631.3|5662.3|5656.3|5630.3|5624.3|10378
1702879200000|2023-12-18 06:00:00|5636.3|5630.3|5633.3|5627.3|5651.3|5645.3|5625.3|5619.3|11204
1702882800000|2023-12-18 07:00:00|5632.3|5626.3|5634.3|5628.3|5644.3|5638.3|5618.3|5612.3|13924
1702886400000|2023-12-18 08:00:00|5635.3|5629.3|5642.4|5624.4|5643|5631.3|5627.3|5618.8|8344
1702890000000|2023-12-18 09:00:00|5642.6|5624.6|5646.3|5640.3|5655.3|5649.3|5638.3|5623|1359
1702893600000|2023-12-18 10:00:00|5645.3|5639.3|5639.3|5633.3|5646.3|5640.3|5638.3|5632.3|618
1702897200000|2023-12-18 11:00:00|5640.3|5634.3|5641.8|5635.8|5647.8|5641.8|5636.8|5630.8|673
1702900800000|2023-12-18 12:00:00|5642.3|5636.3|5630.8|5624.8|5643.8|5637.8|5625.8|5619.8|683
1702904400000|2023-12-18 13:00:00|5631.3|5625.3|5633.8|5627.8|5637.8|5631.8|5628.8|5622.8|694
1702908000000|2023-12-18 14:00:00|5633.3|5627.3|5600.8|5594.8|5636.8|5630.8|5590.8|5584.8|4335
1702911600000|2023-12-18 15:00:00|5601.8|5595.8|5584.8|5578.8|5612.8|5606.8|5581.3|5575.3|4671
1702915200000|2023-12-18 16:00:00|5583.8|5577.8|5589.3|5583.3|5591.8|5585.8|5582.3|5576.3|3497
1702918800000|2023-12-18 17:00:00|5588.3|5582.3|5605.3|5599.3|5605.3|5599.3|5588.3|5582.3|1138
1702922400000|2023-12-18 18:00:00|5606.3|5600.3|5606.8|5588.8|5607.3|5601.3|5594.3|5588.3|1620
1702926000000|2023-12-18 19:00:00|5606.7|5588.7|5601.9|5583.9|5609|5591|5601.3|5583.3|0
1702929600000|2023-12-18 20:00:00|5601.8|5583.8|5609.8|5591.8|5613.3|5595.3|5601.6|5583.6|0
1702933200000|2023-12-18 21:00:00|5610|5592|5608.1|5590.1|5610|5592|5606.3|5588.3|0
1702936800000|2023-12-18 22:00:00|5608|5590|5607.7|5589.7|5608.1|5590.1|5607.6|5589.6|0
1702940400000|2023-12-18 23:00:00|5608.2|5590.2|5608.6|5590.6|5608.8|5590.8|5607|5589|0
1702944000000|2023-12-19 00:00:00|5608.5|5590.5|5608.8|5590.8|5609.5|5591.5|5607.6|5589.6|0
1702947600000|2023-12-19 01:00:00|5608.9|5590.9|5578.1|5572.1|5616.3|5610.3|5562.1|5556.1|13989
1702951200000|2023-12-19 02:00:00|5579.1|5573.1|5608.1|5602.1|5629.1|5623.1|5573.1|5567.1|13620
1702954800000|2023-12-19 03:00:00|5609.1|5603.1|5608.1|5602.1|5617.1|5611.1|5597.1|5591.1|7146
1702958400000|2023-12-19 04:00:00|5616.3|5598.3|5616.2|5598.2|5616.6|5598.6|5615.2|5597.2|0
1702962000000|2023-12-19 05:00:00|5616.1|5598.1|5588.1|5582.1|5624.1|5618.1|5585.1|5579.1|7587
1702965600000|2023-12-19 06:00:00|5589.1|5583.1|5588.1|5582.1|5591.1|5585.1|5571.1|5565.1|8378
1702969200000|2023-12-19 07:00:00|5587.1|5581.1|5598.1|5592.1|5607.1|5601.1|5574.1|5568.1|11956
1702972800000|2023-12-19 08:00:00|5591.8|5585.8|5604.3|5586.3|5606.7|5595.8|5585.8|5579.8|8591
1702976400000|2023-12-19 09:00:00|5604.5|5586.5|5602.8|5596.8|5611.8|5605.8|5600.8|5585.8|3228
1702980000000|2023-12-19 10:00:00|5601.8|5595.8|5602.8|5596.8|5610.8|5604.8|5600.8|5594.8|696
1702983600000|2023-12-19 11:00:00|5603.3|5597.3|5598.3|5592.3|5605.3|5599.3|5598.3|5592.3|510
1702987200000|2023-12-19 12:00:00|5598.8|5592.8|5613.3|5607.3|5613.8|5607.8|5598.3|5592.3|469
1702990800000|2023-12-19 13:00:00|5614.3|5608.3|5621.8|5615.8|5621.8|5615.8|5611.3|5605.3|858
1702994400000|2023-12-19 14:00:00|5622.3|5616.3|5658.8|5652.8|5670.3|5664.3|5618.3|5612.3|4485
1702998000000|2023-12-19 15:00:00|5658.3|5652.3|5674.3|5668.3|5679.3|5673.3|5648.8|5642.8|4221
1703001600000|2023-12-19 16:00:00|5673.8|5667.8|5658.8|5652.8|5678.3|5672.3|5657.3|5651.3|4054
1703005200000|2023-12-19 17:00:00|5657.8|5651.8|5675.8|5669.8|5676.8|5670.8|5653.8|5647.8|1662
1703008800000|2023-12-19 18:00:00|5676.8|5670.8|5673.5|5655.5|5677.8|5671.8|5660.8|5654.8|1667
1703012400000|2023-12-19 19:00:00|5673.6|5655.6|5682.7|5664.7|5686.1|5668.1|5673.5|5655.5|0
1703016000000|2023-12-19 20:00:00|5683.5|5665.5|5679.6|5661.6|5684.7|5666.7|5672.2|5654.2|0
1703019600000|2023-12-19 21:00:00|5679.4|5661.4|5671|5653|5680.3|5662.3|5670.1|5652.1|0
1703023200000|2023-12-19 22:00:00|5671.1|5653.1|5673.7|5655.7|5673.8|5655.8|5670.9|5652.9|0
1703026800000|2023-12-19 23:00:00|5673.6|5655.6|5675.1|5657.1|5676.6|5658.6|5673|5655|0
1703030400000|2023-12-20 00:00:00|5675|5657|5675.2|5657.2|5676.7|5658.7|5675|5657|0
1703034000000|2023-12-20 01:00:00|5675.1|5657.1|5661.6|5655.6|5675.2|5667.6|5642.8|5636.8|18853
1703037600000|2023-12-20 02:00:00|5659.6|5653.6|5659.6|5653.6|5663.6|5657.6|5628.6|5622.6|15022
1703041200000|2023-12-20 03:00:00|5658.6|5652.6|5645.6|5639.6|5663.6|5657.6|5640.6|5634.6|8907
1703044800000|2023-12-20 04:00:00|5651.6|5633.6|5652.9|5634.9|5653.1|5635.1|5650.3|5632.3|0
1703048400000|2023-12-20 05:00:00|5643.6|5637.6|5633.6|5627.6|5655.6|5649.6|5625.6|5619.6|15529
1703052000000|2023-12-20 06:00:00|5632.6|5626.6|5609.6|5603.6|5643.6|5637.6|5601.6|5595.6|16661
1703055600000|2023-12-20 07:00:00|5610.6|5604.6|5614.6|5608.6|5617.6|5611.6|5596.6|5590.6|14103
1703059200000|2023-12-20 08:00:00|5613.6|5607.6|5619.5|5601.5|5626.6|5620.6|5607.6|5601|17169
1703062800000|2023-12-20 09:00:00|5619.6|5601.6|5602.6|5596.6|5619.8|5608.6|5596.6|5590.6|1863
1703066400000|2023-12-20 10:00:00|5603.6|5597.6|5603.6|5597.6|5606.6|5600.6|5597.6|5591.6|1916
1703070000000|2023-12-20 11:00:00|5604.1|5598.1|5602.1|5596.1|5605.1|5599.1|5599.1|5593.1|836
1703073600000|2023-12-20 12:00:00|5601.1|5595.1|5594.6|5588.6|5607.1|5601.1|5592.1|5586.1|726
1703077200000|2023-12-20 13:00:00|5594.1|5588.1|5597.1|5591.1|5600.1|5594.1|5592.1|5586.1|835
1703080800000|2023-12-20 14:00:00|5597.6|5591.6|5588.6|5582.6|5599.6|5593.6|5577.6|5571.6|3430
1703084400000|2023-12-20 15:00:00|5589.6|5583.6|5591.1|5585.1|5592.6|5586.6|5577.1|5571.1|3155
1703088000000|2023-12-20 16:00:00|5590.6|5584.6|5583.6|5577.6|5606.1|5600.1|5582.1|5576.1|2538
1703091600000|2023-12-20 17:00:00|5584.6|5578.6|5583.6|5577.6|5585.6|5579.6|5578.6|5572.6|1078
1703095200000|2023-12-20 18:00:00|5582.6|5576.6|5582|5564|5585.6|5579.6|5568.6|5562.6|1590
1703098800000|2023-12-20 19:00:00|5581.9|5563.9|5539.7|5521.7|5581.9|5563.9|5535.6|5517.6|0
1703102400000|2023-12-20 20:00:00|5539.5|5521.5|5523.8|5505.8|5548.1|5530.1|5519.6|5501.6|0
1703106000000|2023-12-20 21:00:00|5523.9|5505.9|5528.4|5510.4|5528.8|5510.8|5518.4|5500.4|0
1703109600000|2023-12-20 22:00:00|5528.2|5510.2|5529.1|5511.1|5529.8|5511.8|5528.1|5510.1|0
1703113200000|2023-12-20 23:00:00|5529|5511|5534.7|5516.7|5535.1|5517.1|5529|5511|0
1703116800000|2023-12-21 00:00:00|5534.6|5516.6|5537|5519|5537.2|5519.2|5533.7|5515.7|0
1703120400000|2023-12-21 01:00:00|5536.9|5518.9|5571.5|5565.5|5583.5|5577.5|5530.6|5518.5|24864
1703124000000|2023-12-21 02:00:00|5570.5|5564.5|5592.5|5586.5|5604.5|5598.5|5554.5|5548.5|32529
1703127600000|2023-12-21 03:00:00|5594.5|5588.5|5600.5|5594.5|5611.5|5605.5|5592.5|5586.5|18540
1703131200000|2023-12-21 04:00:00|5608.5|5590.5|5604.2|5586.2|5608.5|5590.5|5600.9|5582.9|11
1703134800000|2023-12-21 05:00:00|5600.5|5594.5|5618.5|5612.5|5633.5|5627.5|5590.5|5584.5|28103
1703138400000|2023-12-21 06:00:00|5619.5|5613.5|5616.5|5610.5|5631.5|5625.5|5609.5|5603.5|10717
1703142000000|2023-12-21 07:00:00|5617.5|5611.5|5622.5|5616.5|5634.5|5628.5|5615.5|5609.5|22471
1703145600000|2023-12-21 08:00:00|5621.5|5615.5|5617.2|5599.2|5627.5|5621.5|5609.5|5595.6|58922
1703149200000|2023-12-21 09:00:00|5617.1|5599.1|5605.5|5599.5|5620.5|5614.5|5605.5|5598.6|5012
1703152800000|2023-12-21 10:00:00|5606.5|5600.5|5609.5|5603.5|5611.5|5605.5|5600.5|5594.5|780
1703156400000|2023-12-21 11:00:00|5611|5605|5619|5613|5620|5614|5609.5|5603.5|909
1703160000000|2023-12-21 12:00:00|5619.5|5613.5|5623|5617|5628|5622|5617|5611|1724
1703163600000|2023-12-21 13:00:00|5622.5|5616.5|5634|5628|5637.5|5631.5|5616.5|5610.5|1626
1703167200000|2023-12-21 14:00:00|5633.5|5627.5|5634.5|5628.5|5656|5650|5625|5619|3604
1703170800000|2023-12-21 15:00:00|5635|5629|5638|5632|5641|5635|5611|5605|4971
1703174400000|2023-12-21 16:00:00|5638.5|5632.5|5638.5|5632.5|5648|5642|5635|5629|2373
1703178000000|2023-12-21 17:00:00|5637.5|5631.5|5634.5|5628.5|5641.5|5635.5|5630.5|5624.5|1328
1703181600000|2023-12-21 18:00:00|5636.5|5630.5|5647.8|5629.8|5647.8|5636.5|5630.5|5624.5|1945
1703185200000|2023-12-21 19:00:00|5647.7|5629.7|5659.6|5641.6|5667|5649|5647.5|5629.5|0
1703188800000|2023-12-21 20:00:00|5659.5|5641.5|5689.5|5671.5|5694.7|5676.7|5658.5|5640.5|0
1703192400000|2023-12-21 21:00:00|5689.3|5671.3|5689.6|5671.6|5691.3|5673.3|5687.9|5669.9|0
1703196000000|2023-12-21 22:00:00|5689.5|5671.5|5686.3|5668.3|5690.4|5672.4|5686.1|5668.1|0
1703199600000|2023-12-21 23:00:00|5686.2|5668.2|5686.1|5668.1|5688.2|5670.2|5681.1|5663.1|0
1703203200000|2023-12-22 00:00:00|5685.9|5667.9|5684.6|5666.6|5686.9|5668.9|5684.4|5666.4|0
1703206800000|2023-12-22 01:00:00|5684.7|5666.7|5627.2|5621.2|5684.9|5669.5|5619.2|5613.2|33781
1703210400000|2023-12-22 02:00:00|5629.2|5623.2|5658.2|5652.2|5661.2|5655.2|5617.2|5611.2|18461
1703214000000|2023-12-22 03:00:00|5656.2|5650.2|5583.2|5577.2|5702.2|5696.2|5581.2|5575.2|46316
1703217600000|2023-12-22 04:00:00|5594|5576|5593.5|5575.5|5594.7|5576.7|5593.1|5575.1|0
1703221200000|2023-12-22 05:00:00|5593.7|5575.7|5524.2|5518.2|5593.7|5580.2|5493.2|5487.2|57200
1703224800000|2023-12-22 06:00:00|5525.2|5519.2|5493.2|5487.2|5534.2|5528.2|5479.2|5473.2|29086
1703228400000|2023-12-22 07:00:00|5492.2|5486.2|5488.2|5482.2|5509.2|5503.2|5463.2|5457.2|30070
1703232000000|2023-12-22 08:00:00|5490.2|5484.2|5490.2|5472.2|5500.1|5490.2|5483.2|5471.9|74466
1703235600000|2023-12-22 09:00:00|5490.4|5472.4|5497.2|5491.2|5512.2|5506.2|5490.2|5472.2|3738
1703239200000|2023-12-22 10:00:00|5496.2|5490.2|5506.2|5500.2|5506.2|5500.2|5495.2|5489.2|2840
1703242800000|2023-12-22 11:00:00|5505.7|5499.7|5512.2|5506.2|5512.7|5506.7|5502.7|5496.7|2006
1703246400000|2023-12-22 12:00:00|5512.7|5506.7|5502.7|5496.7|5516.7|5510.7|5498.7|5492.7|1407
1703250000000|2023-12-22 13:00:00|5503.7|5497.7|5525.7|5519.7|5525.7|5519.7|5502.7|5496.7|1774
1703253600000|2023-12-22 14:00:00|5526.7|5520.7|5559.2|5553.2|5571.7|5565.7|5514.7|5508.7|8389
1703257200000|2023-12-22 15:00:00|5558.7|5552.7|5545.7|5539.7|5575.2|5569.2|5544.7|5538.7|6471
1703260800000|2023-12-22 16:00:00|5546.2|5540.2|5553.2|5547.2|5563.7|5557.7|5542.2|5536.2|4125
1703264400000|2023-12-22 17:00:00|5554.2|5548.2|5576.2|5570.2|5579.2|5573.2|5548.2|5542.2|1772
1703268000000|2023-12-22 18:00:00|5575.2|5569.2|5566.6|5548.6|5575.2|5569.2|5551.2|5545.2|2022
1703271600000|2023-12-22 19:00:00|5566.5|5548.5|5566|5548|5566.8|5548.8|5546.4|5528.4|0
1703275200000|2023-12-22 20:00:00|5566.1|5548.1|5567.8|5549.8|5572.1|5554.1|5559.2|5541.2|0
1703278800000|2023-12-22 21:00:00|5567.7|5549.7|5562.7|5544.7|5569.7|5551.7|5561.7|5543.7|0
1703282400000|2023-12-22 22:00:00|5562.8|5544.8|5562.8|5544.8|5562.8|5544.8|5562.8|5544.8|0
1703545200000|2023-12-25 23:00:00|5569|5551|5582|5564|5582.9|5564.9|5568|5550|0
1703548800000|2023-12-26 00:00:00|5581.9|5563.9|5578.9|5560.9|5581.9|5563.9|5578.9|5560.9|0
1703552400000|2023-12-26 01:00:00|5578.7|5560.7|5580.2|5562.2|5580.2|5562.2|5577.9|5559.9|0
1703556000000|2023-12-26 02:00:00|5580.3|5562.3|5579.5|5561.5|5580.4|5562.4|5578.7|5560.7|0
1703559600000|2023-12-26 03:00:00|5579.6|5561.6|5565.9|5547.9|5581.8|5563.8|5565.7|5547.7|0
1703563200000|2023-12-26 04:00:00|5566|5548|5567|5549|5567.8|5549.8|5565.7|5547.7|0
1703566800000|2023-12-26 05:00:00|5566.9|5548.9|5562.1|5544.1|5567.4|5549.4|5561.8|5543.8|0
1703570400000|2023-12-26 06:00:00|5562.2|5544.2|5567.1|5549.1|5567.7|5549.7|5561.5|5543.5|0
1703574000000|2023-12-26 07:00:00|5567.3|5549.3|5569.7|5551.7|5570|5552|5567.1|5549.1|0
1703577600000|2023-12-26 08:00:00|5569.6|5551.6|5569.3|5551.3|5570.2|5552.2|5568.5|5550.5|0
1703581200000|2023-12-26 09:00:00|5569.1|5551.1|5568.1|5550.1|5569.4|5551.4|5566.8|5548.8|0
1703584800000|2023-12-26 10:00:00|5568.2|5550.2|5569.1|5551.1|5569.1|5551.1|5567.3|5549.3|0
1703588400000|2023-12-26 11:00:00|5568.9|5550.9|5567.2|5549.2|5569.3|5551.3|5566.6|5548.6|0
1703592000000|2023-12-26 12:00:00|5567.1|5549.1|5566.9|5548.9|5567.2|5549.2|5564.1|5546.1|0
1703595600000|2023-12-26 13:00:00|5567|5549|5566.7|5548.7|5567.3|5549.3|5564.6|5546.6|0
1703599200000|2023-12-26 14:00:00|5566.6|5548.6|5592.8|5574.8|5606|5588|5565|5547|0
1703602800000|2023-12-26 15:00:00|5592.7|5574.7|5580.6|5562.6|5603.7|5585.7|5575.4|5557.4|0
1703606400000|2023-12-26 16:00:00|5579.7|5561.7|5572.7|5554.7|5582.3|5564.3|5564.7|5546.7|0
1703610000000|2023-12-26 17:00:00|5572.6|5554.6|5578.7|5560.7|5580.1|5562.1|5569.7|5551.7|0
1703613600000|2023-12-26 18:00:00|5578.6|5560.6|5583.4|5565.4|5584.6|5566.6|5577.8|5559.8|0
1703617200000|2023-12-26 19:00:00|5583.3|5565.3|5583.6|5565.6|5586.6|5568.6|5582.2|5564.2|0
1703620800000|2023-12-26 20:00:00|5583.7|5565.7|5598.2|5580.2|5606.9|5588.9|5583.5|5565.5|0
1703624400000|2023-12-26 21:00:00|5597.9|5579.9|5599|5581|5599.3|5581.3|5596.8|5578.8|0
1703628000000|2023-12-26 22:00:00|5598.9|5580.9|5599.2|5581.2|5599.3|5581.3|5598.5|5580.5|0
1703631600000|2023-12-26 23:00:00|5599.9|5581.9|5615.8|5597.8|5616.3|5598.3|5599.4|5581.4|0
1703635200000|2023-12-27 00:00:00|5615.7|5597.7|5598.5|5580.5|5616.4|5598.4|5598.5|5580.5|0
1703638800000|2023-12-27 01:00:00|5598.4|5580.4|5538.4|5532.4|5598.7|5592.2|5527.2|5521.2|58221
1703642400000|2023-12-27 02:00:00|5537.4|5531.4|5585|5579|5585|5579|5533.4|5527.4|32453
1703646000000|2023-12-27 03:00:00|5584|5578|5599|5593|5611|5605|5573|5567|25170
1703649600000|2023-12-27 04:00:00|5604|5586|5606.5|5588.5|5606.5|5588.5|5603.8|5585.8|20
1703653200000|2023-12-27 05:00:00|5600|5594|5601|5595|5617|5611|5591|5585|21407
1703656800000|2023-12-27 06:00:00|5600|5594|5615|5609|5629|5623|5593|5587|15390
1703660400000|2023-12-27 07:00:00|5614|5608|5617|5611|5634|5628|5610|5604|21170
1703664000000|2023-12-27 08:00:00|5616|5610|5622|5604|5624.2|5614|5606|5600|40988
1703667600000|2023-12-27 09:00:00|5621.8|5603.8|5616|5610|5624|5618|5608|5601.9|1535
1703671200000|2023-12-27 10:00:00|5617|5611|5628|5622|5634|5628|5617|5611|1384
1703674800000|2023-12-27 11:00:00|5627.5|5621.5|5625.5|5619.5|5630|5624|5619.5|5613.5|924
1703678400000|2023-12-27 12:00:00|5626|5620|5626.5|5620.5|5629.5|5623.5|5625.5|5619.5|762
1703682000000|2023-12-27 13:00:00|5627|5621|5622.5|5616.5|5630.5|5624.5|5621.5|5615.5|789
1703685600000|2023-12-27 14:00:00|5622|5616|5640.5|5634.5|5645|5639|5611.5|5605.5|3382
1703689200000|2023-12-27 15:00:00|5641|5635|5619|5613|5648.5|5642.5|5614.5|5608.5|2568
1703692800000|2023-12-27 16:00:00|5618.5|5612.5|5619|5613|5619|5613|5607.5|5601.5|2387
1703696400000|2023-12-27 17:00:00|5620|5614|5616|5610|5625|5619|5612|5606|3011
1703700000000|2023-12-27 18:00:00|5615|5609|5623|5605|5625|5619|5608|5602|1311
1703703600000|2023-12-27 19:00:00|5622.9|5604.9|5623.7|5605.7|5624.4|5606.4|5617.2|5599.2|0
1703707200000|2023-12-27 20:00:00|5623.8|5605.8|5639.4|5621.4|5641.3|5623.3|5623.5|5605.5|0
1703710800000|2023-12-27 21:00:00|5639.5|5621.5|5639.7|5621.7|5640.8|5622.8|5637.9|5619.9|0
1703714400000|2023-12-27 22:00:00|5639.6|5621.6|5639.4|5621.4|5639.9|5621.9|5639.4|5621.4|0
1703718000000|2023-12-27 23:00:00|5639.2|5621.2|5634.7|5616.7|5640|5622|5634.6|5616.6|0
1703721600000|2023-12-28 00:00:00|5634.8|5616.8|5636.7|5618.7|5636.9|5618.9|5634.7|5616.7|0
1703725200000|2023-12-28 01:00:00|5636.6|5618.6|5666|5660|5685|5679|5610|5604|27374
1703728800000|2023-12-28 02:00:00|5667|5661|5704|5698|5709|5703|5665|5659|15945
1703732400000|2023-12-28 03:00:00|5705|5699|5720|5714|5726|5720|5703|5697|11799
1703736000000|2023-12-28 04:00:00|5719|5713|5725|5707|5727.3|5713|5719|5707|2
1703739600000|2023-12-28 05:00:00|5721|5715|5783|5777|5800|5794|5715|5709|25693
1703743200000|2023-12-28 06:00:00|5784|5778|5785|5779|5800|5794|5781|5775|20948
1703746800000|2023-12-28 07:00:00|5783|5777|5779|5773|5798|5792|5768|5762|19157
1703750400000|2023-12-28 08:00:00|5778.3|5772.3|5781.7|5763.7|5785.3|5776.3|5767.3|5761.3|15322
1703754000000|2023-12-28 09:00:00|5781.9|5763.9|5783.3|5777.3|5787.3|5781.3|5763.3|5757.3|1760
1703757600000|2023-12-28 10:00:00|5784.3|5778.3|5779.3|5773.3|5785.3|5779.3|5776.3|5770.3|1010
1703761200000|2023-12-28 11:00:00|5779.8|5773.8|5775.8|5769.8|5780.8|5774.8|5773.8|5767.8|1000
1703764800000|2023-12-28 12:00:00|5776.3|5770.3|5766.8|5760.8|5777.8|5771.8|5764.3|5758.3|1118
1703768400000|2023-12-28 13:00:00|5765.8|5759.8|5746.8|5740.8|5767.8|5761.8|5746.8|5740.8|1257
1703772000000|2023-12-28 14:00:00|5747.3|5741.3|5786.8|5780.8|5791.8|5785.8|5738.3|5732.3|6336
1703775600000|2023-12-28 15:00:00|5786.3|5780.3|5787.8|5781.8|5790.8|5784.8|5776.8|5770.8|3577
1703779200000|2023-12-28 16:00:00|5787.3|5781.3|5770.3|5764.3|5787.8|5781.8|5769.8|5763.8|3250
1703782800000|2023-12-28 17:00:00|5769.3|5763.3|5766.3|5760.3|5774.3|5768.3|5763.3|5757.3|1400
1703786400000|2023-12-28 18:00:00|5767.3|5761.3|5757.6|5739.6|5767.3|5761.3|5746.3|5739.6|1810
1703790000000|2023-12-28 19:00:00|5757.7|5739.7|5770.4|5752.4|5770.5|5752.5|5757.6|5739.6|0
1703793600000|2023-12-28 20:00:00|5770.5|5752.5|5770.9|5752.9|5773.6|5755.6|5766.6|5748.6|0
1703797200000|2023-12-28 21:00:00|5770.7|5752.7|5770.8|5752.8|5772.2|5754.2|5769.8|5751.8|0
1703800800000|2023-12-28 22:00:00|5770.7|5752.7|5771.3|5753.3|5771.6|5753.6|5770.5|5752.5|0
1703804400000|2023-12-28 23:00:00|5771.5|5753.5|5772.8|5754.8|5773.2|5755.2|5770.5|5752.5|0
1703808000000|2023-12-29 00:00:00|5772.7|5754.7|5773.2|5755.2|5773.3|5755.3|5771.8|5753.8|0
1703811600000|2023-12-29 01:00:00|5773|5755|5768.6|5762.6|5798.6|5792.6|5745.6|5739.6|15370
1703815200000|2023-12-29 02:00:00|5767.6|5761.6|5757.6|5751.6|5782.6|5776.6|5748.6|5742.6|9366
1703818800000|2023-12-29 03:00:00|5756.6|5750.6|5743.6|5737.6|5761.6|5755.6|5738.6|5732.6|6246
1703822400000|2023-12-29 04:00:00|5747.6|5729.6|5747.2|5729.2|5748.2|5730.2|5746.5|5728.5|0
1703826000000|2023-12-29 05:00:00|5747|5729|5766.6|5760.6|5768.6|5762.6|5733.6|5727.6|7233
1703829600000|2023-12-29 06:00:00|5767.6|5761.6|5760.6|5754.6|5773.6|5767.6|5757.6|5751.6|6175
1703833200000|2023-12-29 07:00:00|5761.6|5755.6|5762.6|5756.6|5780.6|5774.6|5756.6|5750.6|12329
1703836800000|2023-12-29 08:00:00|5761.6|5755.6|5775.9|5757.9|5777.6|5767.6|5761.6|5755.6|7443
1703840400000|2023-12-29 09:00:00|5776|5758|5752.6|5746.6|5776.9|5760.6|5751.6|5745.6|1266
1703844000000|2023-12-29 10:00:00|5751.6|5745.6|5759.6|5753.6|5761.6|5755.6|5751.6|5745.6|574
1703847600000|2023-12-29 11:00:00|5759.1|5753.1|5765.1|5759.1|5768.1|5762.1|5758.1|5752.1|515
1703851200000|2023-12-29 12:00:00|5764.6|5758.6|5757.1|5751.1|5765.1|5759.1|5756.1|5750.1|505
1703854800000|2023-12-29 13:00:00|5757.6|5751.6|5754.6|5748.6|5763.1|5757.1|5754.1|5748.1|731
1703858400000|2023-12-29 14:00:00|5755.1|5749.1|5789.6|5783.6|5793.6|5787.6|5745.1|5739.1|3320
1703862000000|2023-12-29 15:00:00|5790.1|5784.1|5774.1|5768.1|5803.1|5797.1|5767.1|5761.1|2455
1703865600000|2023-12-29 16:00:00|5773.6|5767.6|5771.6|5765.6|5778.1|5772.1|5762.1|5756.1|1922
1703869200000|2023-12-29 17:00:00|5773.6|5767.6|5784.6|5778.6|5785.6|5779.6|5771.6|5765.6|1000
1703872800000|2023-12-29 18:00:00|5783.6|5777.6|5799.6|5781.6|5799.6|5785.6|5779.6|5773.6|1353
1703876400000|2023-12-29 19:00:00|5799.7|5781.7|5801|5783|5803.8|5785.8|5797.3|5779.3|0
1703880000000|2023-12-29 20:00:00|5801.9|5783.9|5795.1|5777.1|5804.1|5786.1|5791.9|5773.9|0
1703883600000|2023-12-29 21:00:00|5795.5|5777.5|5790.1|5772.1|5796.1|5778.1|5789.6|5771.6|0
1703887200000|2023-12-29 22:00:00|5790.4|5772.4|5790.4|5772.4|5790.4|5772.4|5790.4|5772.4|0
1704150000000|2024-01-01 23:00:00|5792.8|5774.8|5795.8|5777.8|5797|5779|5792|5774|0
1704153600000|2024-01-02 00:00:00|5795.7|5777.7|5795.6|5777.6|5796.2|5778.2|5794.5|5776.5|0
1704157200000|2024-01-02 01:00:00|5795.5|5777.5|5703.6|5697.6|5827.6|5821.6|5701.6|5695.6|24801
1704160800000|2024-01-02 02:00:00|5702.6|5696.6|5670.6|5664.6|5720.6|5714.6|5665.6|5659.6|16636
1704164400000|2024-01-02 03:00:00|5671.6|5665.6|5680.6|5674.6|5683.6|5677.6|5667.6|5661.6|9005
1704168000000|2024-01-02 04:00:00|5684.6|5666.6|5690.4|5672.4|5691.1|5673.1|5684.2|5666.2|20
1704171600000|2024-01-02 05:00:00|5690.5|5672.5|5661.6|5655.6|5693.6|5687.6|5659.6|5653.6|7920
1704175200000|2024-01-02 06:00:00|5662.6|5656.6|5659.6|5653.6|5669.6|5663.6|5650.6|5644.6|8070
1704178800000|2024-01-02 07:00:00|5658.6|5652.6|5671.6|5665.6|5675.6|5669.6|5656.6|5650.6|10292
1704182400000|2024-01-02 08:00:00|5672.6|5666.6|5681.2|5663.2|5682.4|5674.6|5671.6|5661.4|10353
1704186000000|2024-01-02 09:00:00|5681.1|5663.1|5673.6|5667.6|5681.1|5670.6|5660.6|5654.6|1269
1704189600000|2024-01-02 10:00:00|5672.6|5666.6|5666.6|5660.6|5673.6|5667.6|5661.6|5655.6|879
1704193200000|2024-01-02 11:00:00|5666.1|5660.1|5641.1|5635.1|5666.6|5660.6|5635.1|5629.1|945
1704196800000|2024-01-02 12:00:00|5641.6|5635.6|5632.1|5626.1|5642.1|5636.1|5628.1|5622.1|1219
1704200400000|2024-01-02 13:00:00|5631.6|5625.6|5635.1|5629.1|5637.1|5631.1|5618.6|5612.6|2613
1704204000000|2024-01-02 14:00:00|5634.6|5628.6|5640.1|5634.1|5641.6|5635.6|5608.1|5602.1|5490
1704207600000|2024-01-02 15:00:00|5639.6|5633.6|5611.6|5605.6|5643.6|5637.6|5597.1|5591.1|4063
1704211200000|2024-01-02 16:00:00|5612.1|5606.1|5626.6|5620.6|5632.1|5626.1|5608.6|5602.6|2196
1704214800000|2024-01-02 17:00:00|5627.6|5621.6|5620.6|5614.6|5627.6|5621.6|5617.6|5611.6|556
1704218400000|2024-01-02 18:00:00|5619.6|5613.6|5621.2|5603.2|5621.6|5615.6|5612.6|5603.2|1513
1704222000000|2024-01-02 19:00:00|5621.1|5603.1|5600.8|5582.8|5621.2|5603.2|5600.2|5582.2|0
1704225600000|2024-01-02 20:00:00|5600.9|5582.9|5609.4|5591.4|5611.5|5593.5|5596.4|5578.4|0
1704229200000|2024-01-02 21:00:00|5609.7|5591.7|5609.6|5591.6|5610.3|5592.3|5607.2|5589.2|0
1704232800000|2024-01-02 22:00:00|5609.5|5591.5|5609.9|5591.9|5610.2|5592.2|5609.2|5591.2|0
1704236400000|2024-01-02 23:00:00|5610.7|5592.7|5612.6|5594.6|5612.6|5594.6|5608.4|5590.4|0
1704240000000|2024-01-03 00:00:00|5612.8|5594.8|5610.8|5592.8|5613|5595|5610.3|5592.3|0
1704243600000|2024-01-03 01:00:00|5610.6|5592.6|5612.5|5606.5|5636.5|5630.5|5591.5|5585.5|19247
1704247200000|2024-01-03 02:00:00|5613.5|5607.5|5632.5|5626.5|5634.5|5628.5|5607.5|5601.5|11457
1704250800000|2024-01-03 03:00:00|5633.5|5627.5|5607.5|5601.5|5634.5|5628.5|5601.5|5595.5|6744
1704254400000|2024-01-03 04:00:00|5613.5|5595.5|5614.5|5596.5|5615.9|5597.9|5613.3|5595.3|6
1704258000000|2024-01-03 05:00:00|5614.6|5596.6|5613.5|5607.5|5635.5|5629.5|5603.5|5596.6|8455
1704261600000|2024-01-03 06:00:00|5612.5|5606.5|5635.5|5629.5|5641.5|5635.5|5610.5|5604.5|6933
1704265200000|2024-01-03 07:00:00|5634.5|5628.5|5626.5|5620.5|5638.5|5632.5|5621.5|5615.5|13201
1704268800000|2024-01-03 08:00:00|5625.5|5619.5|5627.2|5609.2|5634.5|5628.5|5620.5|5608.9|13408
1704272400000|2024-01-03 09:00:00|5627.5|5609.5|5598.5|5592.5|5628.2|5610.2|5598.5|5592.5|939
1704276000000|2024-01-03 10:00:00|5597.5|5591.5|5597.5|5591.5|5601.5|5595.5|5593.5|5587.5|671
1704279600000|2024-01-03 11:00:00|5597|5591|5589|5583|5600|5594|5584.5|5578.5|1194
1704283200000|2024-01-03 12:00:00|5588.5|5582.5|5586|5580|5589|5583|5580.5|5574.5|825
1704286800000|2024-01-03 13:00:00|5585|5579|5590|5584|5597|5591|5584|5578|712
1704290400000|2024-01-03 14:00:00|5589|5583|5626.5|5620.5|5631|5625|5584|5578|3690
1704294000000|2024-01-03 15:00:00|5625|5619|5635|5629|5648|5642|5611|5605|5489
1704297600000|2024-01-03 16:00:00|5636|5630|5646.5|5640.5|5648|5642|5632|5626|4175
1704301200000|2024-01-03 17:00:00|5647.5|5641.5|5653.5|5647.5|5653.5|5647.5|5638.5|5632.5|1364
1704304800000|2024-01-03 18:00:00|5654.5|5648.5|5661.7|5643.7|5662.5|5656.5|5652.5|5643.7|1863
1704308400000|2024-01-03 19:00:00|5661.6|5643.6|5668.2|5650.2|5673.8|5655.8|5647.1|5629.1|0
1704312000000|2024-01-03 20:00:00|5668.3|5650.3|5660.2|5642.2|5668.4|5650.4|5652.7|5634.7|0
1704315600000|2024-01-03 21:00:00|5660.4|5642.4|5661.6|5643.6|5661.9|5643.9|5658.5|5640.5|0
1704319200000|2024-01-03 22:00:00|5661.7|5643.7|5662.7|5644.7|5662.8|5644.8|5661.5|5643.5|0
1704322800000|2024-01-03 23:00:00|5663|5645|5662.5|5644.5|5665.1|5647.1|5661.5|5643.5|0
1704326400000|2024-01-04 00:00:00|5662.3|5644.3|5662.7|5644.7|5662.7|5644.7|5658.2|5640.2|0
1704330000000|2024-01-04 01:00:00|5662.6|5644.6|5631.5|5625.5|5662.6|5649.5|5625.5|5619.5|16062
1704333600000|2024-01-04 02:00:00|5630.5|5624.5|5602.2|5596.2|5633.2|5627.2|5600.2|5594.2|12620
1704337200000|2024-01-04 03:00:00|5603.2|5597.2|5617.2|5611.2|5625.2|5619.2|5600.2|5594.2|8636
1704340800000|2024-01-04 04:00:00|5623.2|5605.2|5622.3|5604.3|5624.8|5606.8|5622.3|5604.3|8
1704344400000|2024-01-04 05:00:00|5614.2|5608.2|5618.2|5612.2|5618.2|5612.2|5599.2|5593.2|8518
1704348000000|2024-01-04 06:00:00|5617.2|5611.2|5646.2|5640.2|5661.2|5655.2|5611.2|5605.2|9930
1704351600000|2024-01-04 07:00:00|5647.2|5641.2|5646.2|5640.2|5663.2|5657.2|5644.2|5638.2|9284
1704355200000|2024-01-04 08:00:00|5647.2|5641.2|5654|5636|5658.2|5652.2|5639.2|5624.9|9605
1704358800000|2024-01-04 09:00:00|5653.9|5635.9|5652.2|5646.2|5657.2|5651.2|5640.2|5634.2|1018
1704362400000|2024-01-04 10:00:00|5651.2|5645.2|5645.2|5639.2|5655.2|5649.2|5643.2|5637.2|477
1704366000000|2024-01-04 11:00:00|5645.7|5639.7|5638.7|5632.7|5654.7|5648.7|5637.7|5631.7|472
1704369600000|2024-01-04 12:00:00|5639.2|5633.2|5641.2|5635.2|5647.7|5641.7|5635.7|5629.7|172
1704373200000|2024-01-04 13:00:00|5640.7|5634.7|5623.7|5617.7|5640.7|5634.7|5623.7|5617.7|641
1704376800000|2024-01-04 14:00:00|5624.7|5618.7|5630.7|5624.7|5634.7|5628.7|5613.7|5607.7|3852
1704380400000|2024-01-04 15:00:00|5630.2|5624.2|5622.7|5616.7|5640.2|5634.2|5620.2|5614.2|1851
1704384000000|2024-01-04 16:00:00|5622.2|5616.2|5620.2|5614.2|5634.2|5628.2|5618.7|5612.7|2153
1704387600000|2024-01-04 17:00:00|5619.2|5613.2|5611.2|5605.2|5624.2|5618.2|5607.2|5601.2|1238
1704391200000|2024-01-04 18:00:00|5610.2|5604.2|5610.9|5592.9|5612.2|5606.2|5604.2|5592.9|1652
1704394800000|2024-01-04 19:00:00|5610.7|5592.7|5611.4|5593.4|5613.7|5595.7|5604.3|5586.3|2
1704398400000|2024-01-04 20:00:00|5611.5|5593.5|5605.1|5587.1|5614.8|5596.8|5599.8|5581.8|0
1704402000000|2024-01-04 21:00:00|5605.4|5587.4|5606.5|5588.5|5607.5|5589.5|5603|5585|0
1704405600000|2024-01-04 22:00:00|5606.6|5588.6|5606.9|5588.9|5607.1|5589.1|5606.5|5588.5|0
1704409200000|2024-01-04 23:00:00|5606.6|5588.6|5615|5597|5616.9|5598.9|5606.4|5588.4|0
1704412800000|2024-01-05 00:00:00|5615.1|5597.1|5614.5|5596.5|5616|5598|5614.3|5596.3|0
1704416400000|2024-01-05 01:00:00|5614.7|5596.7|5648.2|5642.2|5656.2|5650.2|5570.2|5564.2|19803
1704420000000|2024-01-05 02:00:00|5647.2|5641.2|5662.1|5656.1|5696.1|5690.1|5640.1|5634.1|17546
1704423600000|2024-01-05 03:00:00|5661.1|5655.1|5638.1|5632.1|5666.1|5660.1|5635.1|5629.1|6299
1704427200000|2024-01-05 04:00:00|5643.1|5625.1|5643.5|5625.5|5645.9|5627.9|5643.1|5625.1|14
1704430800000|2024-01-05 05:00:00|5635.1|5629.1|5610.1|5604.1|5642.1|5636.1|5609.1|5603.1|9483
1704434400000|2024-01-05 06:00:00|5611.1|5605.1|5601.1|5595.1|5623.1|5617.1|5585.1|5579.1|12203
1704438000000|2024-01-05 07:00:00|5602.1|5596.1|5603.1|5597.1|5610.1|5604.1|5592.1|5586.1|6776
1704441600000|2024-01-05 08:00:00|5602.1|5596.1|5629.5|5611.5|5637|5619|5602.1|5594.2|7549
1704445200000|2024-01-05 09:00:00|5629.7|5611.7|5592.1|5586.1|5630.4|5612.4|5587.1|5581.1|1915
1704448800000|2024-01-05 10:00:00|5591.1|5585.1|5593.1|5587.1|5594.1|5588.1|5586.1|5580.1|758
1704452400000|2024-01-05 11:00:00|5593.6|5587.6|5602.6|5596.6|5602.6|5596.6|5589.6|5583.6|442
1704456000000|2024-01-05 12:00:00|5603.6|5597.6|5609.6|5603.6|5611.6|5605.6|5600.6|5594.6|675
1704459600000|2024-01-05 13:00:00|5609.1|5603.1|5603.6|5597.6|5610.6|5604.6|5581.1|5575.1|1516
1704463200000|2024-01-05 14:00:00|5604.1|5598.1|5608.1|5602.1|5624.6|5618.6|5598.1|5592.1|3535
1704466800000|2024-01-05 15:00:00|5610.1|5604.1|5628.1|5622.1|5640.6|5634.6|5610.1|5604.1|4331
1704470400000|2024-01-05 16:00:00|5628.6|5622.6|5603.1|5597.1|5628.6|5622.6|5599.6|5593.6|2113
1704474000000|2024-01-05 17:00:00|5602.1|5596.1|5594.1|5588.1|5605.1|5599.1|5590.1|5584.1|1765
1704477600000|2024-01-05 18:00:00|5595.1|5589.1|5609|5591|5609|5597.1|5586.1|5580.1|861
1704481200000|2024-01-05 19:00:00|5609.1|5591.1|5596.1|5578.1|5613.8|5595.8|5595.1|5577.1|0
1704484800000|2024-01-05 20:00:00|5596|5578|5601.4|5583.4|5605|5587|5595.5|5577.5|0
1704488400000|2024-01-05 21:00:00|5601.9|5583.9|5602.1|5584.1|5604.3|5586.3|5601.2|5583.2|0
1704492000000|2024-01-05 22:00:00|5603.6|5585.6|5603.6|5585.6|5603.6|5585.6|5603.6|5585.6|0
1704668400000|2024-01-07 23:00:00|5604.4|5586.4|5606.9|5588.9|5608.8|5590.8|5604.4|5586.4|0
1704672000000|2024-01-08 00:00:00|5606.7|5588.7|5608.3|5590.3|5609.2|5591.2|5606.7|5588.7|0
1704675600000|2024-01-08 01:00:00|5608.2|5590.2|5512.7|5506.7|5622.7|5616.7|5512.7|5506.7|18916
1704679200000|2024-01-08 02:00:00|5511.7|5505.7|5480.7|5474.7|5518.7|5512.7|5472.7|5466.7|24230
1704682800000|2024-01-08 03:00:00|5481.7|5475.7|5465.7|5459.7|5484.7|5478.7|5463.7|5457.7|12183
1704686400000|2024-01-08 04:00:00|5471.9|5453.9|5476.2|5458.2|5481.1|5463.1|5471.3|5453.3|11
1704690000000|2024-01-08 05:00:00|5466.7|5460.7|5455.7|5449.7|5480.7|5474.7|5453.7|5447.7|12117
1704693600000|2024-01-08 06:00:00|5454.7|5448.7|5464.7|5458.7|5479.7|5473.7|5449.7|5443.7|11807
1704697200000|2024-01-08 07:00:00|5465.7|5459.7|5469.7|5463.7|5477.7|5471.7|5463.7|5457.7|15096
1704700800000|2024-01-08 08:00:00|5468.7|5462.7|5470.8|5452.8|5476.7|5470.7|5465.7|5452.7|13191
1704704400000|2024-01-08 09:00:00|5471|5453|5460.7|5454.7|5471|5459.7|5445.7|5439.7|2164
1704708000000|2024-01-08 10:00:00|5461.7|5455.7|5459.7|5453.7|5468.7|5462.7|5459.7|5453.7|932
1704711600000|2024-01-08 11:00:00|5459.2|5453.2|5464.2|5458.2|5465.2|5459.2|5455.2|5449.2|995
1704715200000|2024-01-08 12:00:00|5464.7|5458.7|5452.2|5446.2|5465.2|5459.2|5448.2|5442.2|1479
1704718800000|2024-01-08 13:00:00|5452.7|5446.7|5451.2|5445.2|5456.2|5450.2|5444.2|5438.2|2016
1704722400000|2024-01-08 14:00:00|5451.7|5445.7|5474.7|5468.7|5476.2|5470.2|5449.2|5443.2|4441
1704726000000|2024-01-08 15:00:00|5475.2|5469.2|5495.7|5489.7|5496.7|5490.7|5466.2|5460.2|5746
1704729600000|2024-01-08 16:00:00|5496.2|5490.2|5512.7|5506.7|5514.2|5508.2|5490.2|5484.2|3642
1704733200000|2024-01-08 17:00:00|5511.7|5505.7|5507.7|5501.7|5512.7|5506.7|5499.7|5493.7|1018
1704736800000|2024-01-08 18:00:00|5509.7|5503.7|5520.1|5502.1|5520.1|5512.7|5501.7|5495.7|1489
1704740400000|2024-01-08 19:00:00|5520.2|5502.2|5526.4|5508.4|5527.8|5509.8|5516.6|5498.6|0
1704744000000|2024-01-08 20:00:00|5526.3|5508.3|5536.3|5518.3|5537.2|5519.2|5522.1|5504.1|0
1704747600000|2024-01-08 21:00:00|5536.4|5518.4|5527.2|5509.2|5536.6|5518.6|5526.9|5508.9|0
1704751200000|2024-01-08 22:00:00|5527.4|5509.4|5528.1|5510.1|5528.4|5510.4|5527.2|5509.2|0
1704754800000|2024-01-08 23:00:00|5528.6|5510.6|5527.8|5509.8|5528.6|5510.6|5526.8|5508.8|0
1704758400000|2024-01-09 00:00:00|5527.6|5509.6|5517.3|5499.3|5528.1|5510.1|5517.3|5499.3|0
1704762000000|2024-01-09 01:00:00|5517.2|5499.2|5498.3|5492.3|5522.6|5513.3|5476.3|5470.3|15953
1704765600000|2024-01-09 02:00:00|5496.3|5490.3|5499.3|5493.3|5540.3|5534.3|5489.3|5483.3|12982
1704769200000|2024-01-09 03:00:00|5500.3|5494.3|5486.3|5480.3|5510.3|5504.3|5480.3|5474.3|7371
1704772800000|2024-01-09 04:00:00|5490.5|5472.5|5484.8|5466.8|5490.5|5472.5|5484.4|5466.4|6
1704776400000|2024-01-09 05:00:00|5489.8|5471.8|5467.3|5461.3|5491.3|5485.3|5462.3|5456.3|10235
1704780000000|2024-01-09 06:00:00|5468.3|5462.3|5472.3|5466.3|5484.3|5478.3|5462.3|5456.3|6206
1704783600000|2024-01-09 07:00:00|5471.3|5465.3|5461.3|5455.3|5480.3|5474.3|5453.3|5447.3|13868
1704787200000|2024-01-09 08:00:00|5460.3|5454.3|5450.6|5432.6|5461.3|5455.3|5443.3|5429.8|9060
1704790800000|2024-01-09 09:00:00|5450.7|5432.7|5449.3|5443.3|5451.3|5444.3|5433.3|5427.2|2167
1704794400000|2024-01-09 10:00:00|5448.3|5442.3|5436.3|5430.3|5449.3|5443.3|5434.3|5428.3|874
1704798000000|2024-01-09 11:00:00|5435.8|5429.8|5427.8|5421.8|5436.8|5430.8|5420.3|5414.3|652
1704801600000|2024-01-09 12:00:00|5428.3|5422.3|5431.8|5425.8|5436.8|5430.8|5426.3|5420.3|850
1704805200000|2024-01-09 13:00:00|5432.3|5426.3|5418.3|5412.3|5433.8|5427.8|5415.8|5409.8|969
1704808800000|2024-01-09 14:00:00|5417.8|5411.8|5416.3|5410.3|5428.8|5422.8|5407.8|5401.8|3445
1704812400000|2024-01-09 15:00:00|5415.8|5409.8|5415.8|5409.8|5431.8|5425.8|5408.8|5402.8|2624
1704816000000|2024-01-09 16:00:00|5415.3|5409.3|5426.3|5420.3|5429.8|5423.8|5415.3|5409.3|1996
1704819600000|2024-01-09 17:00:00|5425.3|5419.3|5413.3|5407.3|5426.3|5420.3|5412.3|5406.3|2985
1704823200000|2024-01-09 18:00:00|5414.3|5408.3|5421|5403|5423.3|5417.3|5411.3|5403|1891
1704826800000|2024-01-09 19:00:00|5421.1|5403.1|5417.6|5399.6|5424.2|5406.2|5415|5397|0
1704830400000|2024-01-09 20:00:00|5417.7|5399.7|5425.3|5407.3|5429.4|5411.4|5416.5|5398.5|0
1704834000000|2024-01-09 21:00:00|5425.6|5407.6|5424.6|5406.6|5426.7|5408.7|5423.5|5405.5|0
1704837600000|2024-01-09 22:00:00|5424.8|5406.8|5425.4|5407.4|5425.7|5407.7|5424.6|5406.6|0
1704841200000|2024-01-09 23:00:00|5425|5407|5426.8|5408.8|5427|5409|5423|5405|0
1704844800000|2024-01-10 00:00:00|5426.6|5408.6|5432.5|5414.5|5433.1|5415.1|5426.6|5408.6|0
1704848400000|2024-01-10 01:00:00|5432.7|5414.7|5468.9|5462.9|5469.9|5463.9|5405.9|5399.9|17812
1704852000000|2024-01-10 02:00:00|5469.9|5463.9|5437.9|5431.9|5481.9|5475.9|5430.9|5424.9|9761
1704855600000|2024-01-10 03:00:00|5436.9|5430.9|5430.9|5424.9|5439.9|5433.9|5419.9|5413.9|5187
1704859200000|2024-01-10 04:00:00|5437.9|5419.9|5437.9|5419.9|5439.6|5421.6|5437.5|5419.5|0
1704862800000|2024-01-10 05:00:00|5425.9|5421.9|5424.9|5418.9|5437.9|5431.9|5408.9|5402.9|7426
1704866400000|2024-01-10 06:00:00|5425.9|5419.9|5402.9|5396.9|5425.9|5419.9|5394.9|5388.9|6690
1704870000000|2024-01-10 07:00:00|5403.9|5397.9|5417.9|5411.9|5423.9|5417.9|5394.9|5388.9|12326
1704873600000|2024-01-10 08:00:00|5418.9|5412.9|5430.4|5412.4|5431.3|5420.9|5412.9|5406.9|10449
1704877200000|2024-01-10 09:00:00|5430.2|5412.2|5428.9|5422.9|5439.9|5433.9|5424.9|5412|1046
1704880800000|2024-01-10 10:00:00|5427.9|5421.9|5426.9|5420.9|5431.9|5425.9|5423.9|5417.9|467
1704884400000|2024-01-10 11:00:00|5427.4|5421.4|5416.4|5410.4|5428.4|5422.4|5412.4|5406.4|945
1704888000000|2024-01-10 12:00:00|5417.4|5411.4|5415.4|5409.4|5421.9|5415.9|5415.4|5409.4|764
1704891600000|2024-01-10 13:00:00|5415.9|5409.9|5417.4|5411.4|5421.4|5415.4|5412.9|5406.9|709
1704895200000|2024-01-10 14:00:00|5416.9|5410.9|5429.4|5423.4|5435.9|5429.9|5415.9|5409.9|2608
1704898800000|2024-01-10 15:00:00|5429.9|5423.9|5423.4|5417.4|5429.9|5423.9|5417.4|5411.4|2646
1704902400000|2024-01-10 16:00:00|5422.4|5416.4|5404.9|5398.9|5423.4|5417.4|5401.4|5395.4|2632
1704906000000|2024-01-10 17:00:00|5403.9|5397.9|5410.9|5404.9|5411.9|5405.9|5401.9|5395.9|1419
1704909600000|2024-01-10 18:00:00|5411.9|5405.9|5422.9|5404.9|5422.9|5415.9|5408.9|5402.9|829
1704913200000|2024-01-10 19:00:00|5422.8|5404.8|5432.9|5414.9|5432.9|5414.9|5422.7|5404.7|0
1704916800000|2024-01-10 20:00:00|5433|5415|5421|5403|5433.8|5415.8|5415.6|5397.6|0
1704920400000|2024-01-10 21:00:00|5420.9|5402.9|5421.9|5403.9|5422.4|5404.4|5420.2|5402.2|0
1704924000000|2024-01-10 22:00:00|5421.7|5403.7|5422.8|5404.8|5423|5405|5421.3|5403.3|0
1704927600000|2024-01-10 23:00:00|5423.1|5405.1|5424.2|5406.2|5424.8|5406.8|5420.9|5402.9|0
1704931200000|2024-01-11 00:00:00|5424.1|5406.1|5427|5409|5428.1|5410.1|5423.6|5405.6|0
1704934800000|2024-01-11 01:00:00|5427.1|5409.1|5442.6|5436.6|5454.6|5448.6|5406.6|5400.4|17427
1704938400000|2024-01-11 02:00:00|5441.6|5435.6|5477.6|5471.6|5522.6|5516.6|5440.6|5434.6|20071
1704942000000|2024-01-11 03:00:00|5478.6|5472.6|5502.6|5496.6|5505.6|5499.6|5477.6|5471.6|7680
1704945600000|2024-01-11 04:00:00|5507.9|5489.9|5505.3|5487.3|5508.2|5490.2|5499.6|5481.6|1
1704949200000|2024-01-11 05:00:00|5510.2|5492.2|5530.6|5524.6|5548.6|5542.6|5492.6|5486.6|19796
1704952800000|2024-01-11 06:00:00|5531.6|5525.6|5521.6|5515.6|5532.6|5526.6|5500.6|5494.6|13047
1704956400000|2024-01-11 07:00:00|5520.6|5514.6|5495.6|5489.6|5521.6|5515.6|5491.6|5485.6|11890
1704960000000|2024-01-11 08:00:00|5496.6|5490.6|5505.3|5487.3|5506.4|5494.6|5488.6|5482.6|10689
1704963600000|2024-01-11 09:00:00|5505.1|5487.1|5490.6|5484.6|5505.6|5495.6|5483.6|5477.6|2128
1704967200000|2024-01-11 10:00:00|5489.6|5483.6|5489.6|5483.6|5496.6|5490.6|5487.6|5481.6|979
1704970800000|2024-01-11 11:00:00|5490.1|5484.1|5497.1|5491.1|5498.1|5492.1|5489.1|5483.1|1175
1704974400000|2024-01-11 12:00:00|5498.1|5492.1|5496.1|5490.1|5499.1|5493.1|5490.1|5484.1|616
1704978000000|2024-01-11 13:00:00|5496.6|5490.6|5459.1|5453.1|5509.6|5503.6|5454.6|5448.6|2799
1704981600000|2024-01-11 14:00:00|5458.6|5452.6|5471.1|5465.1|5490.1|5484.1|5456.1|5450.1|4152
1704985200000|2024-01-11 15:00:00|5470.6|5464.6|5448.1|5442.1|5470.6|5464.6|5439.1|5433.1|4823
1704988800000|2024-01-11 16:00:00|5449.1|5443.1|5445.6|5439.6|5451.1|5445.1|5434.1|5428.1|3391
1704992400000|2024-01-11 17:00:00|5446.6|5440.6|5458.6|5452.6|5458.6|5452.6|5445.6|5439.6|1453
1704996000000|2024-01-11 18:00:00|5457.6|5451.6|5476.2|5458.2|5476.2|5462.6|5456.6|5450.6|1629
1704999600000|2024-01-11 19:00:00|5476.3|5458.3|5489.6|5471.6|5490.8|5472.8|5476.3|5458.3|1
1705003200000|2024-01-11 20:00:00|5489.7|5471.7|5484.2|5466.2|5490.6|5472.6|5479.1|5461.1|0
1705006800000|2024-01-11 21:00:00|5484.4|5466.4|5481.8|5463.8|5484.5|5466.5|5481.1|5463.1|0
1705010400000|2024-01-11 22:00:00|5481.9|5463.9|5479.9|5461.9|5485.7|5467.7|5478.5|5460.5|0
1705014000000|2024-01-11 23:00:00|5479.7|5461.7|5470.4|5452.4|5479.9|5461.9|5468.9|5450.9|0
1705017600000|2024-01-12 00:00:00|5470.7|5452.7|5473.2|5455.2|5478.4|5460.4|5470.7|5452.7|0
1705021200000|2024-01-12 01:00:00|5473.1|5455.1|5508.3|5502.3|5518.3|5512.3|5446.2|5440.2|16452
1705024800000|2024-01-12 02:00:00|5509.3|5503.3|5510.3|5504.3|5540.3|5534.3|5504.3|5498.3|14375
1705028400000|2024-01-12 03:00:00|5511.3|5505.3|5505.3|5499.3|5513.3|5507.3|5492.3|5486.3|6371
1705032000000|2024-01-12 04:00:00|5510.3|5492.3|5508.8|5490.8|5510.3|5492.3|5506.3|5488.3|0
1705035600000|2024-01-12 05:00:00|5499.3|5493.3|5491.3|5485.3|5518.3|5512.3|5486.3|5480.3|7329
1705039200000|2024-01-12 06:00:00|5492.3|5486.3|5477.3|5471.3|5502.3|5496.3|5475.3|5469.3|6044
1705042800000|2024-01-12 07:00:00|5478.3|5472.3|5468.3|5462.3|5483.3|5477.3|5458.3|5452.3|8155
1705046400000|2024-01-12 08:00:00|5467.3|5461.3|5468.7|5450.7|5484.6|5475.3|5462.8|5444.8|6535
1705050000000|2024-01-12 09:00:00|5468.5|5450.5|5470.3|5464.3|5484.3|5478.3|5465.3|5449.4|1438
1705053600000|2024-01-12 10:00:00|5471.3|5465.3|5467.3|5461.3|5476.3|5470.3|5466.3|5460.3|916
1705057200000|2024-01-12 11:00:00|5467.8|5461.8|5468.3|5462.3|5469.8|5463.8|5461.8|5455.8|582
1705060800000|2024-01-12 12:00:00|5468.8|5462.8|5468.8|5462.8|5472.3|5466.3|5465.8|5459.8|267
1705064400000|2024-01-12 13:00:00|5469.3|5463.3|5493.8|5487.8|5495.8|5489.8|5466.3|5460.3|1919
1705068000000|2024-01-12 14:00:00|5494.8|5488.8|5516.8|5510.8|5531.8|5525.8|5492.3|5486.3|3723
1705071600000|2024-01-12 15:00:00|5517.3|5511.3|5507.8|5501.8|5526.8|5520.8|5498.8|5492.8|3685
1705075200000|2024-01-12 16:00:00|5507.3|5501.3|5498.3|5492.3|5515.8|5509.8|5495.8|5489.8|2462
1705078800000|2024-01-12 17:00:00|5499.3|5493.3|5491.3|5485.3|5500.3|5494.3|5489.3|5483.3|853
1705082400000|2024-01-12 18:00:00|5492.3|5486.3|5494.6|5476.6|5494.6|5487.3|5480.3|5474.3|1238
1705086000000|2024-01-12 19:00:00|5494.5|5476.5|5487.9|5469.9|5494.7|5476.7|5483.5|5465.5|0
1705089600000|2024-01-12 20:00:00|5487.8|5469.8|5483.6|5465.6|5488.3|5470.3|5482.1|5464.1|0
1705093200000|2024-01-12 21:00:00|5483.5|5465.5|5479.4|5461.4|5484.2|5466.2|5478|5460|0
1705096800000|2024-01-12 22:00:00|5479.8|5461.8|5479.8|5461.8|5479.8|5461.8|5479.8|5461.8|0
1705273200000|2024-01-14 23:00:00|5465.1|5447.1|5472.8|5454.8|5473.2|5455.2|5460.7|5442.7|0
1705276800000|2024-01-15 00:00:00|5472.6|5454.6|5504.9|5486.9|5541.9|5523.9|5470.9|5452.9|0
1705280400000|2024-01-15 01:00:00|5504.8|5486.8|5440.3|5434.3|5505.4|5493.3|5412.3|5406.3|20232
1705284000000|2024-01-15 02:00:00|5442.3|5436.3|5484.3|5478.3|5495.3|5489.3|5439.3|5433.3|16387
1705287600000|2024-01-15 03:00:00|5481.3|5475.3|5444.3|5438.3|5481.3|5475.3|5442.3|5436.3|6109
1705291200000|2024-01-15 04:00:00|5450.1|5432.1|5446|5428|5450.1|5432.1|5445.1|5427.1|0
1705294800000|2024-01-15 05:00:00|5446.3|5428.3|5433.3|5427.3|5449.3|5443.3|5431.3|5425.3|9054
1705298400000|2024-01-15 06:00:00|5434.3|5428.3|5433.3|5427.3|5438.3|5432.3|5418.3|5412.3|8586
1705302000000|2024-01-15 07:00:00|5434.3|5428.3|5441.3|5435.3|5443.3|5437.3|5430.3|5424.3|8959
1705305600000|2024-01-15 08:00:00|5442.3|5436.3|5442|5424|5451.8|5442.3|5440.3|5424|7133
1705309200000|2024-01-15 09:00:00|5441.9|5423.9|5434.3|5428.3|5444.5|5437.3|5431.3|5421.7|2385
1705312800000|2024-01-15 10:00:00|5435.3|5429.3|5425.3|5419.3|5436.3|5430.3|5423.3|5417.3|707
1705316400000|2024-01-15 11:00:00|5424.8|5418.8|5425.8|5419.8|5426.8|5420.8|5419.8|5413.8|1102
1705320000000|2024-01-15 12:00:00|5424.8|5418.8|5411.8|5405.8|5427.8|5421.8|5409.8|5403.8|979
1705323600000|2024-01-15 13:00:00|5411.3|5405.3|5407.8|5401.8|5416.8|5410.8|5405.8|5399.8|1227
1705327200000|2024-01-15 14:00:00|5407.3|5401.3|5404.8|5398.8|5409.8|5403.8|5398.8|5392.8|1885
1705330800000|2024-01-15 15:00:00|5404.3|5398.3|5412.8|5406.8|5416.8|5410.8|5402.8|5396.8|1001
1705334400000|2024-01-15 16:00:00|5413.8|5407.8|5422.3|5416.3|5425.8|5419.8|5412.8|5406.8|1016
1705338000000|2024-01-15 17:00:00|5421.3|5415.3|5424.3|5418.3|5425.3|5419.3|5420.3|5414.3|379
1705341600000|2024-01-15 18:00:00|5423.3|5417.3|5430.4|5412.4|5430.4|5417.3|5417.3|5411.3|73
1705345200000|2024-01-15 19:00:00|5430.5|5412.5|5430.4|5412.4|5430.5|5412.5|5430.4|5412.4|0
1705348800000|2024-01-15 20:00:00|5430.5|5412.5|5430.4|5412.4|5430.5|5412.5|5430.4|5412.4|0
1705352400000|2024-01-15 21:00:00|5430.3|5412.3|5430.4|5412.4|5430.4|5412.4|5430.3|5412.3|0
1705356000000|2024-01-15 22:00:00|5430|5412|5430|5412|5430|5412|5430|5412|0
1705359600000|2024-01-15 23:00:00|5428.5|5410.5|5420.7|5402.7|5429.1|5411.1|5420.5|5402.5|0
1705363200000|2024-01-16 00:00:00|5420.6|5402.6|5411.9|5393.9|5420.7|5402.7|5411.8|5393.8|0
1705366800000|2024-01-16 01:00:00|5412|5394|5443.3|5437.3|5448.3|5442.3|5349.3|5343.3|20933
1705370400000|2024-01-16 02:00:00|5444.3|5438.3|5394.3|5388.3|5451.3|5445.3|5392.3|5386.3|14446
1705374000000|2024-01-16 03:00:00|5395.3|5389.3|5337.3|5331.3|5399.3|5393.3|5334.3|5328.3|16971
1705377600000|2024-01-16 04:00:00|5345.1|5327.1|5349.5|5331.5|5349.5|5331.5|5344.8|5326.8|0
1705381200000|2024-01-16 05:00:00|5349.4|5331.4|5326.3|5320.3|5353.3|5347.3|5322.3|5316.3|16534
1705384800000|2024-01-16 06:00:00|5327.3|5321.3|5349.3|5343.3|5359.3|5353.3|5320.3|5314.3|14852
1705388400000|2024-01-16 07:00:00|5350.3|5344.3|5341.3|5335.3|5354.3|5348.3|5334.3|5328.3|15330
1705392000000|2024-01-16 08:00:00|5340.3|5334.3|5356.9|5338.9|5367.3|5361.3|5324.3|5318.3|19745
1705395600000|2024-01-16 09:00:00|5357|5339|5340.3|5334.3|5360.1|5349.3|5334.3|5328.3|2258
1705399200000|2024-01-16 10:00:00|5341.3|5335.3|5344.3|5338.3|5347.3|5341.3|5336.3|5330.3|1100
1705402800000|2024-01-16 11:00:00|5344.8|5338.8|5357.8|5351.8|5360.8|5354.8|5343.8|5337.8|1002
1705406400000|2024-01-16 12:00:00|5357.3|5351.3|5359.8|5353.8|5363.8|5357.8|5348.8|5342.8|1722
1705410000000|2024-01-16 13:00:00|5360.8|5354.8|5345.8|5339.8|5364.3|5358.3|5343.8|5337.8|1307
1705413600000|2024-01-16 14:00:00|5346.3|5340.3|5342.8|5336.8|5353.3|5347.3|5319.8|5313.8|5529
1705417200000|2024-01-16 15:00:00|5341.8|5335.8|5326.8|5320.8|5342.8|5336.8|5318.8|5312.8|5151
1705420800000|2024-01-16 16:00:00|5327.3|5321.3|5307.3|5301.3|5327.8|5321.8|5304.8|5298.8|4339
1705424400000|2024-01-16 17:00:00|5308.3|5302.3|5303.3|5297.3|5309.3|5303.3|5296.3|5290.3|1795
1705428000000|2024-01-16 18:00:00|5304.3|5298.3|5310.4|5292.4|5311.3|5305.3|5301.3|5292.4|2981
1705431600000|2024-01-16 19:00:00|5310.5|5292.5|5314.5|5296.5|5317.7|5299.7|5306.1|5288.1|0
1705435200000|2024-01-16 20:00:00|5314.6|5296.6|5312.6|5294.6|5314.9|5296.9|5304.8|5286.8|0
1705438800000|2024-01-16 21:00:00|5312.4|5294.4|5313.7|5295.7|5314.6|5296.6|5312|5294|0
1705442400000|2024-01-16 22:00:00|5313.8|5295.8|5313.8|5295.8|5313.8|5295.8|5313.1|5295.1|0
1705446000000|2024-01-16 23:00:00|5313.9|5295.9|5292|5274|5314.7|5296.7|5290.5|5272.5|0
1705449600000|2024-01-17 00:00:00|5291.8|5273.8|5282.8|5264.8|5292.2|5274.2|5281.6|5263.6|0
1705453200000|2024-01-17 01:00:00|5282.7|5264.7|5225.3|5219.3|5305.3|5299.3|5207.3|5201.3|29774
1705456800000|2024-01-17 02:00:00|5226.3|5220.3|5186.3|5180.3|5231.3|5225.3|5170.3|5164.3|31615
1705460400000|2024-01-17 03:00:00|5187.3|5181.3|5175.3|5169.3|5189.3|5183.3|5169.3|5163.3|20869
1705464000000|2024-01-17 04:00:00|5181.3|5163.3|5193.1|5175.1|5194.1|5176.1|5181.1|5163.1|1
1705467600000|2024-01-17 05:00:00|5193.2|5175.2|5156.3|5150.3|5193.2|5175.2|5155.3|5149.3|18025
1705471200000|2024-01-17 06:00:00|5155.3|5149.3|5100.3|5094.3|5155.3|5149.3|5094.3|5088.3|34582
1705474800000|2024-01-17 07:00:00|5099.3|5093.3|5117.3|5111.3|5123.3|5117.3|5091.3|5085.3|28453
1705478400000|2024-01-17 08:00:00|5115.3|5109.3|5116.3|5098.3|5124.3|5118.3|5103.6|5085.6|21585
1705482000000|2024-01-17 09:00:00|5116.5|5098.5|5123.3|5117.3|5126.3|5120.3|5094.3|5088.3|3964
1705485600000|2024-01-17 10:00:00|5124.3|5118.3|5118.3|5112.3|5135.3|5129.3|5116.3|5110.3|1685
1705489200000|2024-01-17 11:00:00|5118.8|5112.8|5128.8|5122.8|5130.8|5124.8|5115.8|5109.8|1649
1705492800000|2024-01-17 12:00:00|5129.3|5123.3|5129.8|5123.8|5134.8|5128.8|5125.8|5119.8|1543
1705496400000|2024-01-17 13:00:00|5129.3|5123.3|5097.8|5091.8|5129.3|5123.3|5096.3|5090.3|1854
1705500000000|2024-01-17 14:00:00|5098.8|5092.8|5118.8|5112.8|5133.8|5127.8|5084.8|5078.8|6320
1705503600000|2024-01-17 15:00:00|5118.3|5112.3|5111.8|5105.8|5137.3|5131.3|5108.8|5102.8|6265
1705507200000|2024-01-17 16:00:00|5112.3|5106.3|5117.3|5111.3|5119.8|5113.8|5106.8|5100.8|4986
1705510800000|2024-01-17 17:00:00|5116.3|5110.3|5105.3|5099.3|5117.3|5111.3|5104.3|5098.3|2430
1705514400000|2024-01-17 18:00:00|5106.3|5100.3|5125.3|5107.3|5130.3|5124.3|5104.3|5098.3|4184
1705518000000|2024-01-17 19:00:00|5125.2|5107.2|5134.4|5116.4|5148.3|5130.3|5125.2|5107.2|0
1705521600000|2024-01-17 20:00:00|5134.5|5116.5|5167.7|5149.7|5169.1|5151.1|5127.7|5109.7|0
1705525200000|2024-01-17 21:00:00|5167.5|5149.5|5166.4|5148.4|5168.3|5150.3|5166|5148|0
1705528800000|2024-01-17 22:00:00|5166.3|5148.3|5169|5151|5169.3|5151.3|5166.3|5148.3|0
1705532400000|2024-01-17 23:00:00|5168.5|5150.5|5159.3|5141.3|5168.9|5150.9|5156.3|5138.3|0
1705536000000|2024-01-18 00:00:00|5159.2|5141.2|5138.8|5120.8|5160.1|5142.1|5138.6|5120.6|0
1705539600000|2024-01-18 01:00:00|5138.7|5120.7|5181.9|5175.9|5181.9|5175.9|5097.9|5091.9|31070
1705543200000|2024-01-18 02:00:00|5180.9|5174.9|5118.3|5112.3|5182.9|5176.9|5106.3|5100.3|26537
1705546800000|2024-01-18 03:00:00|5119.3|5113.3|5158.3|5152.3|5168.3|5162.3|5109.3|5103.3|18404
1705550400000|2024-01-18 04:00:00|5166.3|5148.3|5164.3|5146.3|5166.7|5148.7|5163.3|5145.3|0
1705554000000|2024-01-18 05:00:00|5164.5|5146.5|5139.3|5133.3|5164.5|5155.3|5116.3|5110.3|21268
1705557600000|2024-01-18 06:00:00|5141.3|5135.3|5170.3|5164.3|5191.3|5185.3|5141.3|5135.3|22788
1705561200000|2024-01-18 07:00:00|5171.3|5165.3|5169.3|5163.3|5179.3|5173.3|5155.3|5149.3|26898
1705564800000|2024-01-18 08:00:00|5168.3|5162.3|5157.3|5139.3|5171.3|5165.3|5151.3|5137.6|12949
1705568400000|2024-01-18 09:00:00|5157.4|5139.4|5170.3|5164.3|5178.3|5172.3|5157|5139|2471
1705572000000|2024-01-18 10:00:00|5171.3|5165.3|5174.3|5168.3|5175.3|5169.3|5167.3|5161.3|1568
1705575600000|2024-01-18 11:00:00|5173.8|5167.8|5178.8|5172.8|5184.8|5178.8|5170.8|5164.8|1634
1705579200000|2024-01-18 12:00:00|5179.3|5173.3|5176.3|5170.3|5184.8|5178.8|5174.8|5168.8|1095
1705582800000|2024-01-18 13:00:00|5175.8|5169.8|5164.8|5158.8|5179.8|5173.8|5158.8|5152.8|1406
1705586400000|2024-01-18 14:00:00|5165.8|5159.8|5163.3|5157.3|5192.8|5186.8|5151.8|5145.8|5547
1705590000000|2024-01-18 15:00:00|5163.8|5157.8|5156.8|5150.8|5182.8|5176.8|5154.3|5148.3|3437
1705593600000|2024-01-18 16:00:00|5157.3|5151.3|5164.3|5158.3|5174.8|5168.8|5149.8|5143.8|3276
1705597200000|2024-01-18 17:00:00|5163.3|5157.3|5158.3|5152.3|5163.3|5157.3|5150.3|5144.3|1603
1705600800000|2024-01-18 18:00:00|5157.3|5151.3|5166.8|5148.8|5166.8|5153.3|5150.3|5144.3|1477
1705604400000|2024-01-18 19:00:00|5166.9|5148.9|5171|5153|5176.5|5158.5|5165.7|5147.7|0
1705608000000|2024-01-18 20:00:00|5171.1|5153.1|5174|5156|5179.3|5161.3|5169.1|5151.1|0
1705611600000|2024-01-18 21:00:00|5173.9|5155.9|5173.9|5155.9|5175.5|5157.5|5170.9|5152.9|0
1705615200000|2024-01-18 22:00:00|5173.8|5155.8|5174.8|5156.8|5174.8|5156.8|5173.6|5155.6|0
1705618800000|2024-01-18 23:00:00|5174.5|5156.5|5177.5|5159.5|5177.7|5159.7|5172.8|5154.8|0
1705622400000|2024-01-19 00:00:00|5177.3|5159.3|5181.9|5163.9|5187|5169|5175|5157|0
1705626000000|2024-01-19 01:00:00|5182|5164|5205.8|5199.8|5206.8|5200.8|5144.8|5138.8|20948
1705629600000|2024-01-19 02:00:00|5204.8|5198.8|5165|5159|5206.8|5200.8|5159.8|5153.8|24849
1705633200000|2024-01-19 03:00:00|5164|5158|5140|5134|5176|5170|5135|5129|16887
1705636800000|2024-01-19 04:00:00|5148|5130|5147|5129|5148.4|5130.4|5146.8|5128.8|0
1705640400000|2024-01-19 05:00:00|5141|5135|5110|5104|5165|5159|5109|5103|19428
1705644000000|2024-01-19 06:00:00|5111|5105|5092|5086|5114|5108|5086|5080|17845
1705647600000|2024-01-19 07:00:00|5091|5085|5120|5114|5134|5128|5091|5085|16976
1705651200000|2024-01-19 08:00:00|5119|5113|5130.6|5112.6|5130.7|5121|5117|5107.4|10649
1705654800000|2024-01-19 09:00:00|5130.4|5112.4|5131|5125|5135|5129|5119|5112|1782
1705658400000|2024-01-19 10:00:00|5132|5126|5126|5120|5133|5127|5121|5115|1025
1705662000000|2024-01-19 11:00:00|5125.5|5119.5|5123.5|5117.5|5152|5146|5120.5|5114.5|1887
1705665600000|2024-01-19 12:00:00|5124.5|5118.5|5124.5|5118.5|5127.5|5121.5|5114.5|5108.5|1248
1705669200000|2024-01-19 13:00:00|5125|5119|5119.5|5113.5|5127.5|5121.5|5118|5112|802
1705672800000|2024-01-19 14:00:00|5120|5114|5107.5|5101.5|5125|5119|5092|5086|3644
1705676400000|2024-01-19 15:00:00|5111.5|5105.5|5106.5|5100.5|5116.5|5110.5|5091.5|5085.5|3299
1705680000000|2024-01-19 16:00:00|5107|5101|5112|5106|5114.5|5108.5|5105.5|5099.5|2238
1705683600000|2024-01-19 17:00:00|5113|5107|5190|5184|5207|5201|5110|5104|7867
1705687200000|2024-01-19 18:00:00|5193|5187|5193.6|5175.6|5193.6|5187|5170|5164|3355
1705690800000|2024-01-19 19:00:00|5193.7|5175.7|5192.9|5174.9|5210.4|5192.4|5187.6|5169.6|0
1705694400000|2024-01-19 20:00:00|5193|5175|5185.9|5167.9|5199.4|5181.4|5180.8|5162.8|0
1705698000000|2024-01-19 21:00:00|5185.8|5167.8|5185.2|5167.2|5188|5170|5183.5|5165.5|0
1705701600000|2024-01-19 22:00:00|5185.3|5167.3|5185.3|5167.3|5185.3|5167.3|5185.3|5167.3|0
1705878000000|2024-01-21 23:00:00|5189.5|5171.5|5195|5177|5196|5178|5188.4|5170.4|0
1705881600000|2024-01-22 00:00:00|5195.1|5177.1|5208.2|5190.2|5208.8|5190.8|5194.3|5176.3|0
1705885200000|2024-01-22 01:00:00|5208.1|5190.1|5080.5|5074.5|5209.2|5191.2|5076.5|5070.5|23275
1705888800000|2024-01-22 02:00:00|5081.5|5075.5|5046.1|5040.1|5089.1|5083.1|5043.1|5037.1|18299
1705892400000|2024-01-22 03:00:00|5045.1|5039.1|5029.1|5023.1|5050.1|5044.1|5014.1|5008.1|16168
1705896000000|2024-01-22 04:00:00|5034.5|5016.5|5035.5|5017.5|5040.6|5022.6|5034.5|5016.5|35
1705899600000|2024-01-22 05:00:00|5035.6|5017.6|5004.1|4998.1|5035.6|5026.1|4996.1|4990.1|20089
1705903200000|2024-01-22 06:00:00|5003.1|4997.1|4984.1|4978.1|5019.1|5013.1|4941.1|4935.1|32187
1705906800000|2024-01-22 07:00:00|4983.1|4977.1|5001.1|4995.1|5005.1|4999.1|4972.1|4966.1|23616
1705910400000|2024-01-22 08:00:00|5002.1|4996.1|5011.1|4993.1|5015.1|5009.1|4996.1|4990.1|16265
1705914000000|2024-01-22 09:00:00|5011.3|4993.3|5010.1|5004.1|5018.1|5012.1|5003.1|4992.1|2034
1705917600000|2024-01-22 10:00:00|5011.1|5005.1|4999.1|4993.1|5011.1|5005.1|4998.1|4992.1|1873
1705921200000|2024-01-22 11:00:00|4999.6|4993.6|5002.6|4996.6|5026.6|5020.6|4995.6|4989.6|1629
1705924800000|2024-01-22 12:00:00|5003.1|4997.1|5006.6|5000.6|5013.1|5007.1|5001.6|4995.6|857
1705928400000|2024-01-22 13:00:00|5007.1|5001.1|5022.6|5016.6|5024.6|5018.6|5001.6|4995.6|1302
1705932000000|2024-01-22 14:00:00|5022.1|5016.1|5064.1|5058.1|5068.6|5062.6|5006.6|5000.6|5296
1705935600000|2024-01-22 15:00:00|5064.6|5058.6|5057.1|5051.1|5075.6|5069.6|5047.6|5041.6|4185
1705939200000|2024-01-22 16:00:00|5057.6|5051.6|5057.1|5051.1|5059.6|5053.6|5051.1|5045.1|2818
1705942800000|2024-01-22 17:00:00|5056.1|5050.1|5072.1|5066.1|5074.1|5068.1|5056.1|5050.1|1618
1705946400000|2024-01-22 18:00:00|5073.1|5067.1|5075.6|5057.6|5075.7|5068.1|5063.1|5057.1|1714
1705950000000|2024-01-22 19:00:00|5075.7|5057.7|5076.8|5058.8|5081.5|5063.5|5065|5047|0
1705953600000|2024-01-22 20:00:00|5076.9|5058.9|5077.6|5059.6|5084|5066|5073.6|5055.6|0
1705957200000|2024-01-22 21:00:00|5077.5|5059.5|5072.6|5054.6|5078.1|5060.1|5071.7|5053.7|0
1705960800000|2024-01-22 22:00:00|5072.5|5054.5|5074.5|5056.5|5074.6|5056.6|5072.2|5054.2|0
1705964400000|2024-01-22 23:00:00|5074.3|5056.3|5075.1|5057.1|5076.3|5058.3|5073.6|5055.6|0
1705968000000|2024-01-23 00:00:00|5075.2|5057.2|5071.3|5053.3|5076.3|5058.3|5070.7|5052.7|0
1705971600000|2024-01-23 01:00:00|5071.5|5053.5|5112.1|5106.1|5112.1|5106.1|5012.1|5006.1|39944
1705975200000|2024-01-23 02:00:00|5111.1|5105.1|5120.5|5114.5|5207.1|5201.1|5082.1|5076.1|66314
1705978800000|2024-01-23 03:00:00|5121.5|5115.5|5142.5|5136.5|5151.5|5145.5|5100.5|5094.5|22423
1705982400000|2024-01-23 04:00:00|5151.3|5133.3|5153.7|5135.7|5154.5|5136.5|5151.3|5133.3|20
1705986000000|2024-01-23 05:00:00|5146.5|5140.5|5181.5|5175.5|5182.5|5176.5|5134.5|5128.5|26211
1705989600000|2024-01-23 06:00:00|5182.5|5176.5|5159.5|5153.5|5215.5|5209.5|5156.5|5150.5|28624
1705993200000|2024-01-23 07:00:00|5160.5|5154.5|5146.5|5140.5|5172.5|5166.5|5133.5|5127.5|19057
1705996800000|2024-01-23 08:00:00|5145.5|5139.5|5121.8|5103.8|5145.5|5139.5|5120.1|5102.1|18118
1706000400000|2024-01-23 09:00:00|5121.6|5103.6|5130.5|5124.5|5142.5|5136.5|5121.5|5103.5|2348
1706004000000|2024-01-23 10:00:00|5129.5|5123.5|5143.5|5137.5|5144.5|5138.5|5122.5|5116.5|1437
1706007600000|2024-01-23 11:00:00|5143|5137|5146|5140|5150|5144|5141|5135|1267
1706011200000|2024-01-23 12:00:00|5146.5|5140.5|5167|5161|5168|5162|5145.5|5139.5|1483
1706014800000|2024-01-23 13:00:00|5168|5162|5218|5212|5221.5|5215.5|5166|5160|8962
1706018400000|2024-01-23 14:00:00|5217|5211|5263.5|5257.5|5274|5268|5212|5206|13391
1706022000000|2024-01-23 15:00:00|5264|5258|5243|5237|5279|5273|5235|5229|9636
1706025600000|2024-01-23 16:00:00|5243.5|5237.5|5251.5|5245.5|5251.5|5245.5|5234|5228|6531
1706029200000|2024-01-23 17:00:00|5250.5|5244.5|5245.5|5239.5|5257.5|5251.5|5228.5|5222.5|3290
1706032800000|2024-01-23 18:00:00|5244.5|5238.5|5254.2|5236.2|5254.2|5247.5|5241.5|5235.5|4463
1706036400000|2024-01-23 19:00:00|5255.1|5237.1|5275.8|5257.8|5275.9|5257.9|5255.1|5237.1|0
1706040000000|2024-01-23 20:00:00|5275.9|5257.9|5276.2|5258.2|5283.1|5265.1|5268.6|5250.6|0
1706043600000|2024-01-23 21:00:00|5276.3|5258.3|5277|5259|5280.5|5262.5|5275.2|5257.2|0
1706047200000|2024-01-23 22:00:00|5276.7|5258.7|5274.5|5256.5|5276.7|5258.7|5273.3|5255.3|0
1706050800000|2024-01-23 23:00:00|5274.6|5256.6|5276.7|5258.7|5277.5|5259.5|5274.5|5256.5|0
1706054400000|2024-01-24 00:00:00|5276.5|5258.5|5258.9|5240.9|5276.7|5258.7|5258.9|5240.9|0
1706058000000|2024-01-24 01:00:00|5258.8|5240.8|5242.5|5236.5|5298.5|5292.5|5229.5|5223.5|44970
1706061600000|2024-01-24 02:00:00|5243.5|5237.5|5215.5|5209.5|5249.5|5243.5|5213.5|5207.5|24623
1706065200000|2024-01-24 03:00:00|5216.5|5210.5|5198.5|5192.5|5232.5|5226.5|5195.5|5189.5|15135
1706068800000|2024-01-24 04:00:00|5202.5|5184.5|5195.9|5177.9|5202.5|5184.5|5195.6|5177.6|17
1706072400000|2024-01-24 05:00:00|5205.9|5187.9|5228.5|5222.5|5245.5|5239.5|5168.5|5162.5|32870
1706076000000|2024-01-24 06:00:00|5229.5|5223.5|5270.5|5264.5|5289.5|5283.5|5215.5|5209.5|23418
1706079600000|2024-01-24 07:00:00|5269.5|5263.5|5358.5|5352.5|5390.5|5384.5|5256.5|5250.5|49291
1706083200000|2024-01-24 08:00:00|5357.5|5351.5|5374.9|5356.9|5381.9|5367.5|5351.5|5345.5|44228
1706086800000|2024-01-24 09:00:00|5374.8|5356.8|5425.5|5419.5|5441.5|5435.5|5362.2|5344.2|9390
1706090400000|2024-01-24 10:00:00|5424.5|5418.5|5435.5|5429.5|5436.5|5430.5|5423.5|5417.5|4087
1706094000000|2024-01-24 11:00:00|5436|5430|5430.5|5424.5|5441|5435|5427|5421|3515
1706097600000|2024-01-24 12:00:00|5431|5425|5461|5455|5465|5459|5430|5424|3282
1706101200000|2024-01-24 13:00:00|5460.5|5454.5|5476|5470|5482|5476|5460|5454|4055
1706104800000|2024-01-24 14:00:00|5477|5471|5419|5413|5487|5481|5418.5|5412.5|12345
1706108400000|2024-01-24 15:00:00|5420|5414|5452|5446|5453|5447|5414|5408|7775
1706112000000|2024-01-24 16:00:00|5451.5|5445.5|5429.5|5423.5|5454.5|5448.5|5426|5420|6777
1706115600000|2024-01-24 17:00:00|5428.5|5422.5|5435.5|5429.5|5439.5|5433.5|5424.5|5418.5|3479
1706119200000|2024-01-24 18:00:00|5436.5|5430.5|5425|5407|5439.5|5433.5|5409.5|5403.5|3583
1706122800000|2024-01-24 19:00:00|5425.1|5407.1|5431|5413|5435.8|5417.8|5420.1|5402.1|0
1706126400000|2024-01-24 20:00:00|5430.9|5412.9|5424.6|5406.6|5435.8|5417.8|5418.7|5400.7|0
1706130000000|2024-01-24 21:00:00|5424.5|5406.5|5426.2|5408.2|5426.4|5408.4|5417.5|5399.5|0
1706133600000|2024-01-24 22:00:00|5426.1|5408.1|5425.9|5407.9|5427.5|5409.5|5425.1|5407.1|0
1706137200000|2024-01-24 23:00:00|5425.6|5407.6|5425.8|5407.8|5426.6|5408.6|5424.2|5406.2|0
1706140800000|2024-01-25 00:00:00|5425.7|5407.7|5422.9|5404.9|5425.8|5407.8|5419.9|5401.9|0
1706144400000|2024-01-25 01:00:00|5422.7|5404.7|5372.5|5366.5|5424.3|5406.3|5312.5|5306.5|53294
1706148000000|2024-01-25 02:00:00|5373.5|5367.5|5401.6|5395.6|5418.5|5412.5|5359.5|5353.5|53617
1706151600000|2024-01-25 03:00:00|5402.6|5396.6|5440.6|5434.6|5448.6|5442.6|5401.6|5395.6|59820
1706155200000|2024-01-25 04:00:00|5444.6|5426.6|5445.9|5427.9|5446.7|5428.7|5444.4|5426.4|17
1706158800000|2024-01-25 05:00:00|5439.6|5433.6|5454.6|5448.6|5476.6|5470.6|5427.6|5421.6|45316
1706162400000|2024-01-25 06:00:00|5453.6|5447.6|5471.6|5465.6|5481.6|5475.6|5453.6|5447.6|28688
1706166000000|2024-01-25 07:00:00|5472.6|5466.6|5463.6|5457.6|5476.6|5470.6|5453.6|5447.6|25321
1706169600000|2024-01-25 08:00:00|5464.6|5458.6|5468.9|5450.9|5475.6|5469.6|5456.6|5447.8|57749
1706173200000|2024-01-25 09:00:00|5469|5451|5468.6|5462.6|5473.6|5467.6|5456.6|5448.9|6312
1706176800000|2024-01-25 10:00:00|5467.6|5461.6|5469.6|5463.6|5473.6|5467.6|5466.6|5460.6|2385
1706180400000|2024-01-25 11:00:00|5468.6|5462.6|5471.1|5465.1|5472.1|5466.1|5466.6|5460.6|1279
1706184000000|2024-01-25 12:00:00|5472.1|5466.1|5466.1|5460.1|5473.1|5467.1|5465.1|5459.1|1451
1706187600000|2024-01-25 13:00:00|5466.6|5460.6|5469.6|5463.6|5483.1|5477.1|5464.1|5458.1|1765
1706191200000|2024-01-25 14:00:00|5469.1|5463.1|5474.1|5468.1|5504.1|5498.1|5459.1|5453.1|9510
1706194800000|2024-01-25 15:00:00|5474.6|5468.6|5412.1|5406.1|5478.1|5472.1|5407.1|5401.1|6444
1706198400000|2024-01-25 16:00:00|5412.6|5406.6|5423.6|5417.6|5431.6|5425.6|5410.1|5404.1|4922
1706202000000|2024-01-25 17:00:00|5424.6|5418.6|5419.6|5413.6|5429.6|5423.6|5418.6|5412.6|2348
1706205600000|2024-01-25 18:00:00|5418.6|5412.6|5420.2|5402.2|5426.6|5420.6|5410.6|5402.2|1679
1706209200000|2024-01-25 19:00:00|5420.1|5402.1|5436.1|5418.1|5436.1|5418.1|5417.3|5399.3|0
1706212800000|2024-01-25 20:00:00|5436|5418|5429|5411|5441|5423|5426.1|5408.1|0
1706216400000|2024-01-25 21:00:00|5429.2|5411.2|5426|5408|5430.2|5412.2|5425.6|5407.6|0
1706220000000|2024-01-25 22:00:00|5426.2|5408.2|5425.1|5407.1|5426.3|5408.3|5424.9|5406.9|0
1706223600000|2024-01-25 23:00:00|5425.2|5407.2|5429.6|5411.6|5431.7|5413.7|5423.3|5405.3|0
1706227200000|2024-01-26 00:00:00|5429.7|5411.7|5428.6|5410.6|5430.3|5412.3|5427.7|5409.7|0
1706230800000|2024-01-26 01:00:00|5428.3|5410.3|5426.5|5420.5|5461.5|5455.5|5415.6|5403.7|32922
1706234400000|2024-01-26 02:00:00|5425.5|5419.5|5419.5|5413.5|5460.5|5454.5|5413.5|5407.5|63801
1706238000000|2024-01-26 03:00:00|5418.5|5412.5|5390.5|5384.5|5430.5|5424.5|5379.5|5373.5|29866
1706241600000|2024-01-26 04:00:00|5396.5|5378.5|5387.9|5369.9|5396.7|5378.7|5377.3|5359.3|19
1706245200000|2024-01-26 05:00:00|5388.1|5370.1|5426.5|5420.5|5442.5|5436.5|5380.5|5370.1|30275
1706248800000|2024-01-26 06:00:00|5425.5|5419.5|5384.5|5378.5|5426.5|5420.5|5346.5|5340.5|46172
1706252400000|2024-01-26 07:00:00|5383.5|5377.5|5353.5|5347.5|5395.5|5389.5|5348.5|5342.5|34215
1706256000000|2024-01-26 08:00:00|5352.5|5346.5|5357.6|5339.6|5362.9|5356.5|5351.5|5339.5|81639
1706259600000|2024-01-26 09:00:00|5357.8|5339.8|5373.5|5367.5|5374.5|5368.5|5347.9|5329.9|8972
1706263200000|2024-01-26 10:00:00|5374.5|5368.5|5379.5|5373.5|5380.5|5374.5|5370.5|5364.5|1765
1706266800000|2024-01-26 11:00:00|5378.5|5372.5|5380.5|5374.5|5383.5|5377.5|5373.5|5367.5|3114
1706270400000|2024-01-26 12:00:00|5380|5374|5370|5364|5382.5|5376.5|5370|5364|766
1706274000000|2024-01-26 13:00:00|5370.5|5364.5|5386.5|5380.5|5391|5385|5369|5363|991
1706277600000|2024-01-26 14:00:00|5386|5380|5401.5|5395.5|5409.5|5403.5|5370|5364|6787
1706281200000|2024-01-26 15:00:00|5401|5395|5418|5412|5422.5|5416.5|5392|5386|2625
1706284800000|2024-01-26 16:00:00|5417.5|5411.5|5421.5|5415.5|5422|5416|5407|5401|3143
1706288400000|2024-01-26 17:00:00|5420.5|5414.5|5411.5|5405.5|5422.5|5416.5|5409.5|5403.5|1442
1706292000000|2024-01-26 18:00:00|5409.5|5403.5|5410.4|5392.4|5411.5|5405.5|5403.5|5392.4|876
1706295600000|2024-01-26 19:00:00|5410.5|5392.5|5415.6|5397.6|5418.5|5400.5|5409.5|5391.5|0
1706299200000|2024-01-26 20:00:00|5415.7|5397.7|5411.2|5393.2|5416.2|5398.2|5410.6|5392.6|0
1706302800000|2024-01-26 21:00:00|5411|5393|5407.4|5389.4|5411.2|5393.2|5407.1|5389.1|0
1706482800000|2024-01-28 23:00:00|5431.7|5413.7|5430.3|5412.3|5431.7|5413.7|5426.9|5408.9|0
1706486400000|2024-01-29 00:00:00|5430.5|5412.5|5428|5410|5431.5|5413.5|5426.7|5408.7|0
1706490000000|2024-01-29 01:00:00|5428.1|5410.1|5454.5|5448.5|5470.5|5464.5|5391.5|5385.5|38632
1706493600000|2024-01-29 02:00:00|5455.5|5449.5|5431.5|5425.5|5478.5|5472.5|5405.5|5399.5|34311
1706497200000|2024-01-29 03:00:00|5432.5|5426.5|5420.5|5414.5|5454.5|5448.5|5411.5|5405.5|16128
1706500800000|2024-01-29 04:00:00|5426.5|5408.5|5425.3|5407.3|5426.7|5408.7|5425.1|5407.1|17
1706504400000|2024-01-29 05:00:00|5418.5|5412.5|5402.5|5396.5|5433.5|5427.5|5385.5|5379.5|29593
1706508000000|2024-01-29 06:00:00|5403.5|5397.5|5391.5|5385.5|5424.5|5418.5|5391.5|5385.5|16801
1706511600000|2024-01-29 07:00:00|5392.5|5386.5|5419.5|5413.5|5422.5|5416.5|5389.5|5383.5|34389
1706515200000|2024-01-29 08:00:00|5420.5|5414.5|5411.5|5393.5|5426.5|5420.5|5403.5|5392.5|54291
1706518800000|2024-01-29 09:00:00|5411.2|5393.2|5393.5|5387.5|5412.7|5402.5|5393.5|5387.5|5514
1706522400000|2024-01-29 10:00:00|5394.5|5388.5|5405.5|5399.5|5412.5|5406.5|5393.5|5387.5|3587
1706526000000|2024-01-29 11:00:00|5405|5399|5405.5|5399.5|5416|5410|5402|5396|1629
1706529600000|2024-01-29 12:00:00|5406|5400|5403|5397|5413.5|5407.5|5402|5396|314
1706533200000|2024-01-29 13:00:00|5402.5|5396.5|5405|5399|5407|5401|5396|5390|1991
1706536800000|2024-01-29 14:00:00|5406|5400|5357|5351|5407|5401|5346|5340|3999
1706540400000|2024-01-29 15:00:00|5356|5350|5319|5313|5357|5351|5318|5312|5197
1706544000000|2024-01-29 16:00:00|5318.5|5312.5|5326.5|5320.5|5333|5327|5316|5310|4173
1706547600000|2024-01-29 17:00:00|5327.5|5321.5|5315.5|5309.5|5336.5|5330.5|5314.5|5308.5|2779
1706551200000|2024-01-29 18:00:00|5314.5|5308.5|5316.3|5298.3|5317.5|5311.5|5296.5|5290.5|3455
1706554800000|2024-01-29 19:00:00|5316.2|5298.2|5314.9|5296.9|5329.7|5311.7|5312|5294|0
1706558400000|2024-01-29 20:00:00|5315|5297|5343.3|5325.3|5348.2|5330.2|5315|5297|0
1706562000000|2024-01-29 21:00:00|5343.1|5325.1|5340.6|5322.6|5343.7|5325.7|5339|5321|0
1706565600000|2024-01-29 22:00:00|5340.7|5322.7|5348.1|5330.1|5348.9|5330.9|5340.6|5322.6|0
1706569200000|2024-01-29 23:00:00|5347.4|5329.4|5349.2|5331.2|5350.1|5332.1|5346.3|5328.3|0
1706572800000|2024-01-30 00:00:00|5349.1|5331.1|5345.6|5327.6|5351.8|5333.8|5345.4|5327.4|0
1706576400000|2024-01-30 01:00:00|5345.5|5327.5|5320.4|5314.4|5355.5|5349.5|5310.4|5304.4|25122
1706580000000|2024-01-30 02:00:00|5321.4|5315.4|5301.4|5295.4|5321.4|5315.4|5261.4|5255.4|25894
1706583600000|2024-01-30 03:00:00|5300.4|5294.4|5285.4|5279.4|5309.4|5303.4|5280.4|5274.4|17346
1706587200000|2024-01-30 04:00:00|5289.2|5271.2|5289.7|5271.7|5290.6|5272.6|5289.1|5271.1|0
1706590800000|2024-01-30 05:00:00|5289.6|5271.6|5294.4|5288.4|5330.4|5324.4|5273.4|5267.4|16081
1706594400000|2024-01-30 06:00:00|5295.4|5289.4|5282.4|5276.4|5307.4|5301.4|5274.4|5268.4|15986
1706598000000|2024-01-30 07:00:00|5281.4|5275.4|5270.4|5264.4|5282.4|5276.4|5263.4|5257.4|17353
1706601600000|2024-01-30 08:00:00|5269.4|5263.4|5278.6|5260.6|5280.1|5272.4|5263.4|5257.4|13207
1706605200000|2024-01-30 09:00:00|5278.4|5260.4|5247.4|5241.4|5279.6|5270.4|5241.4|5235.4|2035
1706608800000|2024-01-30 10:00:00|5246.4|5240.4|5252.4|5246.4|5253.4|5247.4|5243.4|5237.4|1535
1706612400000|2024-01-30 11:00:00|5253.9|5247.9|5252.9|5246.9|5255.9|5249.9|5245.4|5239.4|1030
1706616000000|2024-01-30 12:00:00|5251.9|5245.9|5246.9|5240.9|5257.4|5251.4|5245.9|5239.9|902
1706619600000|2024-01-30 13:00:00|5247.9|5241.9|5248.9|5242.9|5250.9|5244.9|5238.9|5232.9|1420
1706623200000|2024-01-30 14:00:00|5248.4|5242.4|5258.4|5252.4|5276.9|5270.9|5245.9|5239.9|5053
1706626800000|2024-01-30 15:00:00|5258.9|5252.9|5250.9|5244.9|5260.9|5254.9|5227.9|5221.9|4224
1706630400000|2024-01-30 16:00:00|5250.4|5244.4|5274.4|5268.4|5274.4|5268.4|5245.4|5239.4|2615
1706634000000|2024-01-30 17:00:00|5273.4|5267.4|5256.4|5250.4|5277.4|5271.4|5256.4|5250.4|1003
1706637600000|2024-01-30 18:00:00|5257.4|5251.4|5261.3|5243.3|5261.3|5252.4|5249.4|5243.3|1075
1706641200000|2024-01-30 19:00:00|5261.4|5243.4|5266.5|5248.5|5266.7|5248.7|5258.8|5240.8|1
1706644800000|2024-01-30 20:00:00|5266.4|5248.4|5271.8|5253.8|5274.1|5256.1|5266.3|5248.3|0
1706648400000|2024-01-30 21:00:00|5271.5|5253.5|5259.7|5241.7|5272.9|5254.9|5259.2|5241.2|0
1706652000000|2024-01-30 22:00:00|5259.8|5241.8|5255.9|5237.9|5261.2|5243.2|5254.1|5236.1|0
1706655600000|2024-01-30 23:00:00|5256.9|5238.9|5257.2|5239.2|5260|5242|5255.6|5237.6|0
1706659200000|2024-01-31 00:00:00|5257.3|5239.3|5274.4|5256.4|5274.5|5256.5|5257.3|5239.3|0
1706662800000|2024-01-31 01:00:00|5274.5|5256.5|5232.4|5226.4|5293.4|5287.4|5227.4|5221.4|16515
1706666400000|2024-01-31 02:00:00|5231.4|5225.4|5227.4|5221.4|5243.4|5237.4|5185.4|5179.4|23786
1706670000000|2024-01-31 03:00:00|5226.4|5220.4|5226.4|5220.4|5260.4|5254.4|5213.4|5207.4|13356
1706673600000|2024-01-31 04:00:00|5230.2|5212.2|5231.7|5213.7|5232.3|5214.3|5230.2|5212.2|3
1706677200000|2024-01-31 05:00:00|5232|5214|5210.4|5204.4|5241.4|5235.4|5197.4|5191.4|16845
1706680800000|2024-01-31 06:00:00|5209.4|5203.4|5190.4|5184.4|5227.4|5221.4|5175.4|5169.4|20063
1706684400000|2024-01-31 07:00:00|5191.4|5185.4|5183.4|5177.4|5192.4|5186.4|5167.4|5161.4|18836
1706688000000|2024-01-31 08:00:00|5182.4|5176.4|5190.7|5172.7|5193|5185.4|5176.4|5170.4|16431
1706691600000|2024-01-31 09:00:00|5190.8|5172.8|5176.4|5170.4|5193.4|5187.4|5175.4|5169.4|1258
1706695200000|2024-01-31 10:00:00|5175.4|5169.4|5177.4|5171.4|5181.4|5175.4|5172.4|5166.4|1412
1706698800000|2024-01-31 11:00:00|5176.9|5170.9|5174.9|5168.9|5188.9|5182.9|5173.9|5167.9|1561
1706702400000|2024-01-31 12:00:00|5175.9|5169.9|5173.4|5167.4|5177.4|5171.4|5161.9|5155.9|2271
1706706000000|2024-01-31 13:00:00|5173.9|5167.9|5194.4|5188.4|5195.9|5189.9|5171.9|5165.9|1660
1706709600000|2024-01-31 14:00:00|5194.9|5188.9|5238.9|5232.9|5246.9|5240.9|5185.9|5179.9|4955
1706713200000|2024-01-31 15:00:00|5238.4|5232.4|5277.9|5271.9|5279.9|5273.9|5229.9|5223.9|5768
1706716800000|2024-01-31 16:00:00|5277.4|5271.4|5249.4|5243.4|5280.9|5274.9|5234.9|5228.9|5266
1706720400000|2024-01-31 17:00:00|5248.4|5242.4|5244.4|5238.4|5249.4|5243.4|5237.4|5231.4|1425
1706724000000|2024-01-31 18:00:00|5243.4|5237.4|5241.6|5223.6|5248.4|5242.4|5227.4|5221.4|2513
1706727600000|2024-01-31 19:00:00|5241.7|5223.7|5239.9|5221.9|5271.7|5253.7|5227.9|5209.9|0
1706731200000|2024-01-31 20:00:00|5240.1|5222.1|5223.3|5205.3|5241.7|5223.7|5207.6|5189.6|0
1706734800000|2024-01-31 21:00:00|5222.7|5204.7|5225.3|5207.3|5228.2|5210.2|5221.2|5203.2|0
1706738400000|2024-01-31 22:00:00|5225.2|5207.2|5225.9|5207.9|5226.4|5208.4|5224.4|5206.4|0
1706742000000|2024-01-31 23:00:00|5227.2|5209.2|5228.9|5210.9|5229.4|5211.4|5225.9|5207.9|0
1706745600000|2024-02-01 00:00:00|5229.1|5211.1|5230.6|5212.6|5233|5215|5228.7|5210.7|0
1706749200000|2024-02-01 01:00:00|5230.7|5212.7|5181.3|5175.3|5243.4|5237.4|5170.3|5164.3|25773
1706752800000|2024-02-01 02:00:00|5182.3|5176.3|5262.3|5256.3|5301.3|5295.3|5181.3|5175.3|26417
1706756400000|2024-02-01 03:00:00|5263.3|5257.3|5273.3|5267.3|5317.3|5311.3|5263.3|5257.3|15277
1706760000000|2024-02-01 04:00:00|5278.1|5260.1|5279.3|5261.3|5279.8|5261.8|5278.1|5260.1|21
1706763600000|2024-02-01 05:00:00|5276.3|5270.3|5230.3|5224.3|5278.3|5272.3|5230.3|5224.3|15990
1706767200000|2024-02-01 06:00:00|5229.3|5223.3|5219.3|5213.3|5252.3|5246.3|5211.3|5205.3|18066
1706770800000|2024-02-01 07:00:00|5220.3|5214.3|5221.3|5215.3|5231.3|5225.3|5210.3|5204.3|10985
1706774400000|2024-02-01 08:00:00|5220.3|5214.3|5224.3|5206.3|5224.9|5218.3|5207.3|5201.3|15209
1706778000000|2024-02-01 09:00:00|5224.1|5206.1|5234.3|5228.3|5238.3|5232.3|5219.3|5203.8|1314
1706781600000|2024-02-01 10:00:00|5233.3|5227.3|5232.3|5226.3|5242.3|5236.3|5231.3|5225.3|1533
1706785200000|2024-02-01 11:00:00|5232.8|5226.8|5243.3|5237.3|5243.8|5237.8|5231.8|5225.8|426
1706788800000|2024-02-01 12:00:00|5242.8|5236.8|5240.3|5234.3|5243.8|5237.8|5236.8|5230.8|488
1706792400000|2024-02-01 13:00:00|5239.8|5233.8|5239.3|5233.3|5242.8|5236.8|5231.3|5225.3|810
1706796000000|2024-02-01 14:00:00|5238.8|5232.8|5252.3|5246.3|5267.8|5261.8|5234.8|5228.8|4947
1706799600000|2024-02-01 15:00:00|5245.8|5239.8|5211.8|5205.8|5260.8|5254.8|5209.8|5203.8|4144
1706803200000|2024-02-01 16:00:00|5212.3|5206.3|5243.3|5237.3|5255.3|5249.3|5211.8|5205.8|4009
1706806800000|2024-02-01 17:00:00|5244.3|5238.3|5249.3|5243.3|5253.3|5247.3|5242.3|5236.3|1502
1706810400000|2024-02-01 18:00:00|5250.3|5244.3|5256|5238|5256|5248.3|5242.3|5236.3|900
1706814000000|2024-02-01 19:00:00|5256.1|5238.1|5256.5|5238.5|5260.7|5242.7|5250.3|5232.3|0
1706817600000|2024-02-01 20:00:00|5256.6|5238.6|5250.6|5232.6|5259.1|5241.1|5247.1|5229.1|0
1706821200000|2024-02-01 21:00:00|5250.3|5232.3|5271.9|5253.9|5274.2|5256.2|5248.2|5230.2|0
1706824800000|2024-02-01 22:00:00|5271.7|5253.7|5267.4|5249.4|5271.9|5253.9|5267.1|5249.1|0
1706828400000|2024-02-01 23:00:00|5266.5|5248.5|5268.5|5250.5|5269.4|5251.4|5266|5248|0
1706832000000|2024-02-02 00:00:00|5268.2|5250.2|5268.8|5250.8|5268.9|5250.9|5265.8|5247.8|0
1706835600000|2024-02-02 01:00:00|5268.9|5250.9|5336|5330|5353|5347|5258.6|5240.6|28278
1706839200000|2024-02-02 02:00:00|5335|5329|5323|5317|5357|5351|5298|5292|16736
1706842800000|2024-02-02 03:00:00|5324|5318|5275|5269|5329|5323|5264|5258|12732
1706846400000|2024-02-02 04:00:00|5280|5262|5279.2|5261.2|5280.7|5262.7|5278.7|5260.7|13
1706850000000|2024-02-02 05:00:00|5279.4|5261.4|5216|5210|5279.4|5266|5216|5210|20422
1706853600000|2024-02-02 06:00:00|5217|5211|5235|5229|5266|5260|5175|5169|32679
1706857200000|2024-02-02 07:00:00|5234|5228|5215|5209|5254|5248|5212|5206|14255
1706860800000|2024-02-02 08:00:00|5216|5210|5222.3|5204.3|5224|5212|5208|5198.2|9001
1706864400000|2024-02-02 09:00:00|5222.6|5204.6|5204|5198|5225|5219|5202|5196|1473
1706868000000|2024-02-02 10:00:00|5205|5199|5200|5194|5209|5203|5199|5193|1812
1706871600000|2024-02-02 11:00:00|5199.5|5193.5|5201.5|5195.5|5205.5|5199.5|5196.5|5190.5|596
1706875200000|2024-02-02 12:00:00|5202|5196|5209|5203|5210.5|5204.5|5197.5|5191.5|957
1706878800000|2024-02-02 13:00:00|5209.5|5203.5|5163.5|5157.5|5211|5205|5159.5|5153.5|4133
1706882400000|2024-02-02 14:00:00|5163|5157|5171|5165|5180.5|5174.5|5147.5|5141.5|5314
1706886000000|2024-02-02 15:00:00|5172|5166|5145|5139|5172|5166|5134|5128|5258
1706889600000|2024-02-02 16:00:00|5145.5|5139.5|5154|5148|5156|5150|5132|5126|4518
1706893200000|2024-02-02 17:00:00|5153|5147|5152|5146|5161|5155|5148|5142|1330
1706896800000|2024-02-02 18:00:00|5153|5147|5162.8|5144.8|5166|5160|5151|5144.7|2435
1706900400000|2024-02-02 19:00:00|5162.9|5144.9|5168.7|5150.7|5172.3|5154.3|5162.9|5144.9|0
1706904000000|2024-02-02 20:00:00|5168.8|5150.8|5162.8|5144.8|5172.6|5154.6|5162.8|5144.8|0
1706907600000|2024-02-02 21:00:00|5162|5144|5158|5140|5162.6|5144.6|5157.8|5139.8|0
1707087600000|2024-02-04 23:00:00|5161.8|5143.8|5160.3|5142.3|5162.8|5144.8|5158.2|5140.2|0
1707091200000|2024-02-05 00:00:00|5159.9|5141.9|5154.3|5136.3|5162.3|5144.3|5152.3|5134.3|0
1707094800000|2024-02-05 01:00:00|5154.5|5136.5|5201.4|5195.4|5221.4|5215.4|5120|5114|30777
1707098400000|2024-02-05 02:00:00|5200.4|5194.4|5178.4|5172.4|5230.4|5224.4|5162.4|5156.4|31270
1707102000000|2024-02-05 03:00:00|5180.4|5174.4|5226.4|5220.4|5252.4|5246.4|5175.4|5169.4|21343
1707105600000|2024-02-05 04:00:00|5230.6|5212.6|5229.4|5211.4|5231.7|5213.7|5228.4|5210.4|0
1707109200000|2024-02-05 05:00:00|5229.6|5211.6|5274.4|5268.4|5290.4|5284.4|5200.4|5194.4|28502
1707112800000|2024-02-05 06:00:00|5273.4|5267.4|5222.4|5216.4|5282.4|5276.4|5216.4|5210.4|18213
1707116400000|2024-02-05 07:00:00|5221.4|5215.4|5219.4|5213.4|5237.4|5231.4|5211.4|5205.4|15502
1707120000000|2024-02-05 08:00:00|5220.4|5214.4|5222.1|5204.1|5229.4|5223.4|5206.4|5200.4|9400
1707123600000|2024-02-05 09:00:00|5222|5204|5211.4|5205.4|5223.2|5209.4|5206.4|5200.4|1296
1707127200000|2024-02-05 10:00:00|5212.4|5206.4|5215.4|5209.4|5223.4|5217.4|5209.4|5203.4|1885
1707130800000|2024-02-05 11:00:00|5215.9|5209.9|5216.9|5210.9|5223.9|5217.9|5214.9|5208.9|551
1707134400000|2024-02-05 12:00:00|5215.9|5209.9|5220.9|5214.9|5226.9|5220.9|5214.9|5208.9|618
1707138000000|2024-02-05 13:00:00|5220.4|5214.4|5197.9|5191.9|5221.9|5215.9|5193.9|5187.9|1095
1707141600000|2024-02-05 14:00:00|5197.4|5191.4|5230.4|5224.4|5233.4|5227.4|5183.9|5177.9|4786
1707145200000|2024-02-05 15:00:00|5226.4|5220.4|5229.9|5223.9|5255.9|5249.9|5210.9|5204.9|4665
1707148800000|2024-02-05 16:00:00|5230.9|5224.9|5241.4|5235.4|5241.4|5235.4|5222.4|5216.4|2862
1707152400000|2024-02-05 17:00:00|5240.4|5234.4|5251.4|5245.4|5261.4|5255.4|5239.4|5233.4|1615
1707156000000|2024-02-05 18:00:00|5250.4|5244.4|5261.9|5243.9|5264.4|5258.4|5247.4|5241.4|1853
1707159600000|2024-02-05 19:00:00|5262|5244|5264.4|5246.4|5272.4|5254.4|5260.6|5242.6|0
1707163200000|2024-02-05 20:00:00|5264.3|5246.3|5255.4|5237.4|5269.6|5251.6|5255.2|5237.2|0
1707166800000|2024-02-05 21:00:00|5255.2|5237.2|5254.8|5236.8|5256|5238|5251.7|5233.7|0
1707170400000|2024-02-05 22:00:00|5254.7|5236.7|5254.5|5236.5|5254.8|5236.8|5254.1|5236.1|0
1707174000000|2024-02-05 23:00:00|5254.4|5236.4|5255.5|5237.5|5257.5|5239.5|5254.4|5236.4|0
1707177600000|2024-02-06 00:00:00|5255.3|5237.3|5257.9|5239.9|5258.3|5240.3|5255.1|5237.1|0
1707181200000|2024-02-06 01:00:00|5257.7|5239.7|5317.4|5311.4|5334.4|5328.4|5225.4|5219.4|29181
1707184800000|2024-02-06 02:00:00|5318.4|5312.4|5339.4|5333.4|5369.4|5363.4|5309.4|5303.4|30147
1707188400000|2024-02-06 03:00:00|5340.4|5334.4|5383.4|5377.4|5386.4|5380.4|5336.4|5330.4|15511
1707192000000|2024-02-06 04:00:00|5389.2|5371.2|5423.2|5405.2|5445.2|5427.2|5389|5371|0
1707195600000|2024-02-06 05:00:00|5423.4|5405.4|5450.4|5444.4|5462.4|5456.4|5402.4|5396.4|40275
1707199200000|2024-02-06 06:00:00|5451.4|5445.4|5479.4|5473.4|5481.4|5475.4|5438.4|5432.4|23870
1707202800000|2024-02-06 07:00:00|5478.4|5472.4|5475.4|5469.4|5493.4|5487.4|5461.4|5455.4|32280
1707206400000|2024-02-06 08:00:00|5477.4|5471.4|5469.6|5451.6|5484.4|5478.4|5466.4|5451.6|21998
1707210000000|2024-02-06 09:00:00|5469.7|5451.7|5468.4|5462.4|5477.4|5471.4|5463.4|5451.1|2491
1707213600000|2024-02-06 10:00:00|5467.4|5461.4|5469.4|5463.4|5471.4|5465.4|5462.4|5456.4|2060
1707217200000|2024-02-06 11:00:00|5468.9|5462.9|5459.4|5453.4|5470.9|5464.9|5454.9|5448.9|1495
1707220800000|2024-02-06 12:00:00|5458.9|5452.9|5456.9|5450.9|5458.9|5452.9|5445.9|5439.9|2349
1707224400000|2024-02-06 13:00:00|5457.4|5451.4|5448.9|5442.9|5463.9|5457.9|5446.9|5440.9|1853
1707228000000|2024-02-06 14:00:00|5448.4|5442.4|5463.9|5457.9|5468.9|5462.9|5421.9|5415.9|10800
1707231600000|2024-02-06 15:00:00|5463.4|5457.4|5505.9|5499.9|5510.9|5504.9|5449.9|5443.9|8651
1707235200000|2024-02-06 16:00:00|5504.9|5498.9|5507.4|5501.4|5526.9|5520.9|5501.9|5495.9|6615
1707238800000|2024-02-06 17:00:00|5506.4|5500.4|5517.4|5511.4|5521.4|5515.4|5492.4|5486.4|3736
1707242400000|2024-02-06 18:00:00|5516.4|5510.4|5522.6|5504.6|5522.6|5515.4|5503.4|5497.4|3082
1707246000000|2024-02-06 19:00:00|5522.5|5504.5|5525.7|5507.7|5528.2|5510.2|5512.3|5494.3|0
1707249600000|2024-02-06 20:00:00|5525.8|5507.8|5544.7|5526.7|5552.3|5534.3|5523.9|5505.9|0
1707253200000|2024-02-06 21:00:00|5544.5|5526.5|5542.5|5524.5|5545.6|5527.6|5539.5|5521.5|0
1707256800000|2024-02-06 22:00:00|5542.8|5524.8|5544.2|5526.2|5544.8|5526.8|5542.8|5524.8|0
1707260400000|2024-02-06 23:00:00|5543.8|5525.8|5544.3|5526.3|5545.9|5527.9|5543.7|5525.7|0
1707264000000|2024-02-07 00:00:00|5544.5|5526.5|5546.1|5528.1|5546.4|5528.4|5543.4|5525.4|0
1707267600000|2024-02-07 01:00:00|5546.3|5528.3|5558.6|5552.6|5561.6|5555.6|5497.4|5491.4|36706
1707271200000|2024-02-07 02:00:00|5559.6|5553.6|5489.6|5483.6|5563.6|5557.6|5476.6|5470.6|32067
1707274800000|2024-02-07 03:00:00|5490.6|5484.6|5442.6|5436.6|5492.6|5486.6|5435.6|5429.6|16412
1707278400000|2024-02-07 04:00:00|5445.4|5427.4|5443.1|5425.1|5445.4|5427.4|5442.4|5424.4|3
1707282000000|2024-02-07 05:00:00|5444.6|5438.6|5427.6|5421.6|5455.6|5449.6|5413.6|5407.6|21002
1707285600000|2024-02-07 06:00:00|5428.6|5422.6|5430.6|5424.6|5434.6|5428.6|5404.6|5398.6|14841
1707289200000|2024-02-07 07:00:00|5431.6|5425.6|5414.6|5408.6|5440.6|5434.6|5404.6|5398.6|11761
1707292800000|2024-02-07 08:00:00|5413.6|5407.6|5415.3|5397.3|5421.6|5415.6|5405.6|5395.4|10132
1707296400000|2024-02-07 09:00:00|5415.4|5397.4|5425.6|5419.6|5426.6|5420.6|5405.6|5395.9|1921
1707300000000|2024-02-07 10:00:00|5426.6|5420.6|5426.6|5420.6|5431.6|5425.6|5423.6|5417.6|1070
1707303600000|2024-02-07 11:00:00|5427.1|5421.1|5451.1|5445.1|5492.1|5486.1|5426.1|5420.1|4923
1707307200000|2024-02-07 12:00:00|5452.1|5446.1|5414.1|5408.1|5454.1|5448.1|5411.1|5405.1|3335
1707310800000|2024-02-07 13:00:00|5413.6|5407.6|5398.6|5392.6|5422.1|5416.1|5396.1|5390.1|2589
1707314400000|2024-02-07 14:00:00|5398.1|5392.1|5411.1|5405.1|5442.1|5436.1|5376.6|5370.6|6932
1707318000000|2024-02-07 15:00:00|5412.1|5406.1|5392.1|5386.1|5413.1|5407.1|5380.1|5374.1|4955
1707321600000|2024-02-07 16:00:00|5392.6|5386.6|5384.6|5378.6|5394.6|5388.6|5379.1|5373.1|3219
1707325200000|2024-02-07 17:00:00|5383.6|5377.6|5388.6|5382.6|5398.6|5392.6|5381.6|5375.6|2259
1707328800000|2024-02-07 18:00:00|5389.6|5383.6|5399.2|5381.2|5400.6|5394.6|5385.6|5379.6|2594
1707332400000|2024-02-07 19:00:00|5399.1|5381.1|5404|5386|5409.9|5391.9|5398.9|5380.9|0
1707336000000|2024-02-07 20:00:00|5403.9|5385.9|5407.9|5389.9|5409.8|5391.8|5402|5384|0
1707339600000|2024-02-07 21:00:00|5407.5|5389.5|5408|5390|5408.4|5390.4|5405.8|5387.8|0
1707343200000|2024-02-07 22:00:00|5407.9|5389.9|5407.5|5389.5|5408.1|5390.1|5407.5|5389.5|0
1707346800000|2024-02-07 23:00:00|5408|5390|5406.4|5388.4|5408.4|5390.4|5405.1|5387.1|0
1707350400000|2024-02-08 00:00:00|5406.2|5388.2|5405.3|5387.3|5406.6|5388.6|5405|5387|0
1707354000000|2024-02-08 01:00:00|5405.4|5387.4|5427.6|5421.6|5432.6|5426.6|5376.6|5370.6|22291
1707357600000|2024-02-08 02:00:00|5426.6|5420.6|5361.6|5355.6|5441.6|5435.6|5361.6|5355.6|21693
1707361200000|2024-02-08 03:00:00|5362.6|5356.6|5382.6|5376.6|5390.6|5384.6|5359.6|5353.6|7943
1707364800000|2024-02-08 04:00:00|5387.6|5369.6|5388.5|5370.5|5388.7|5370.7|5387.6|5369.6|3
1707368400000|2024-02-08 05:00:00|5381.6|5375.6|5369.6|5363.6|5385.6|5379.6|5349.6|5343.6|14139
1707372000000|2024-02-08 06:00:00|5368.6|5362.6|5352.6|5346.6|5370.6|5364.6|5336.6|5330.6|16820
1707375600000|2024-02-08 07:00:00|5353.6|5347.6|5362.6|5356.6|5377.6|5371.6|5347.6|5341.6|12495
1707379200000|2024-02-08 08:00:00|5363.6|5357.6|5357.7|5339.7|5364.6|5358.6|5347.6|5338.3|10267
1707382800000|2024-02-08 09:00:00|5357.8|5339.8|5359.6|5353.6|5361.6|5355.6|5348.6|5339|3033
1707386400000|2024-02-08 10:00:00|5360.6|5354.6|5348.6|5342.6|5364.6|5358.6|5347.6|5341.6|1131
1707390000000|2024-02-08 11:00:00|5349.1|5343.1|5339.1|5333.1|5350.1|5344.1|5332.1|5326.1|1268
1707393600000|2024-02-08 12:00:00|5339.6|5333.6|5337.1|5331.1|5348.1|5342.1|5334.6|5328.6|719
1707397200000|2024-02-08 13:00:00|5337.6|5331.6|5337.1|5331.1|5343.1|5337.1|5331.1|5325.1|914
1707400800000|2024-02-08 14:00:00|5336.1|5330.1|5315.6|5309.6|5353.1|5347.1|5304.6|5298.6|4434
1707404400000|2024-02-08 15:00:00|5316.1|5310.1|5323.1|5317.1|5333.1|5327.1|5309.1|5303.1|3785
1707408000000|2024-02-08 16:00:00|5323.6|5317.6|5312.6|5306.6|5328.1|5322.1|5308.1|5302.1|2986
1707411600000|2024-02-08 17:00:00|5311.6|5305.6|5301.6|5295.6|5312.6|5306.6|5299.6|5293.6|1372
1707415200000|2024-02-08 18:00:00|5302.6|5296.6|5317.4|5299.4|5317.4|5309.6|5302.6|5296.6|1488
1707418800000|2024-02-08 19:00:00|5317.5|5299.5|5312.6|5294.6|5317.7|5299.7|5311.1|5293.1|0
1707422400000|2024-02-08 20:00:00|5312.5|5294.5|5310.9|5292.9|5316.2|5298.2|5307.9|5289.9|0
1707426000000|2024-02-08 21:00:00|5310.5|5292.5|5309.4|5291.4|5310.8|5292.8|5308.8|5290.8|0
1707429600000|2024-02-08 22:00:00|5309.3|5291.3|5308.7|5290.7|5310|5292|5308.6|5290.6|0
1707433200000|2024-02-08 23:00:00|5308.6|5290.6|5308.5|5290.5|5308.9|5290.9|5307.6|5289.6|0
1707436800000|2024-02-09 00:00:00|5308.4|5290.4|5307|5289|5309.7|5291.7|5307|5289|0
1707440400000|2024-02-09 01:00:00|5307.1|5289.1|5232.5|5226.5|5308.2|5290.6|5223.5|5217.5|21534
1707444000000|2024-02-09 02:00:00|5231.5|5225.5|5265.5|5259.5|5278.5|5272.5|5222.5|5216.5|14103
1707447600000|2024-02-09 03:00:00|5264.5|5258.5|5304.5|5298.5|5313.5|5307.5|5261.5|5255.5|15741
1707451200000|2024-02-09 04:00:00|5308.5|5290.5|5307.5|5289.5|5308.7|5290.7|5307.5|5289.5|2682
1707454800000|2024-02-09 05:00:00|5307.6|5289.6|5306.6|5288.6|5308.2|5290.2|5306.6|5288.6|0
1707458400000|2024-02-09 06:00:00|5306.8|5288.8|5307|5289|5307.6|5289.6|5306.5|5288.5|0
1707462000000|2024-02-09 07:00:00|5307.2|5289.2|5308.5|5290.5|5309.1|5291.1|5306.9|5288.9|0
1707465600000|2024-02-09 08:00:00|5308.6|5290.6|5311.9|5293.9|5312.6|5294.6|5308.6|5290.6|0
1707469200000|2024-02-09 09:00:00|5311.7|5293.7|5311|5293|5311.9|5293.9|5308.3|5290.3|0
1707472800000|2024-02-09 10:00:00|5310.9|5292.9|5312.9|5294.9|5313.7|5295.7|5310.5|5292.5|0
1707476400000|2024-02-09 11:00:00|5313|5295|5313.6|5295.6|5314.4|5296.4|5311.4|5293.4|0
1707480000000|2024-02-09 12:00:00|5313.7|5295.7|5315|5297|5316.5|5298.5|5313.6|5295.6|0
1707483600000|2024-02-09 13:00:00|5315.1|5297.1|5313.8|5295.8|5327.5|5309.5|5313.7|5295.7|0
1707487200000|2024-02-09 14:00:00|5313.7|5295.7|5295.3|5277.3|5321.4|5303.4|5290.2|5272.2|0
1707490800000|2024-02-09 15:00:00|5295.4|5277.4|5310.5|5292.5|5312.2|5294.2|5280.2|5262.2|0
1707494400000|2024-02-09 16:00:00|5310.6|5292.6|5309.9|5291.9|5325.1|5307.1|5306|5288|0
1707498000000|2024-02-09 17:00:00|5310|5292|5326|5308|5326|5308|5309.9|5291.9|0
1707501600000|2024-02-09 18:00:00|5326.9|5308.9|5360.3|5342.3|5360.3|5342.3|5326.9|5308.9|0
1707505200000|2024-02-09 19:00:00|5361.2|5343.2|5354.2|5336.2|5369|5351|5354.2|5336.2|0
1707508800000|2024-02-09 20:00:00|5354.1|5336.1|5362.9|5344.9|5363.6|5345.6|5349.8|5331.8|0
1707512400000|2024-02-09 21:00:00|5362.8|5344.8|5361.4|5343.4|5363.4|5345.4|5361.3|5343.3|0
1707516000000|2024-02-09 22:00:00|5360.6|5342.6|5360.6|5342.6|5360.6|5342.6|5360.6|5342.6|0
1707692400000|2024-02-11 23:00:00|5344.9|5326.9|5344.4|5326.4|5346.2|5328.2|5340.7|5322.7|0
1707696000000|2024-02-12 00:00:00|5344.5|5326.5|5345.4|5327.4|5346|5328|5343.8|5325.8|0
1707699600000|2024-02-12 01:00:00|5345.3|5327.3|5340.1|5322.1|5345.3|5327.3|5339.9|5321.9|0
1707703200000|2024-02-12 02:00:00|5340.2|5322.2|5340.4|5322.4|5340.8|5322.8|5340|5322|0
1707706800000|2024-02-12 03:00:00|5340.5|5322.5|5340.3|5322.3|5340.9|5322.9|5340|5322|0
1707710400000|2024-02-12 04:00:00|5340.4|5322.4|5339.4|5321.4|5341.3|5323.3|5339.3|5321.3|0
1707714000000|2024-02-12 05:00:00|5339.3|5321.3|5339.2|5321.2|5339.8|5321.8|5339|5321|0
1707717600000|2024-02-12 06:00:00|5339.3|5321.3|5339.5|5321.5|5340.1|5322.1|5338.8|5320.8|0
1707721200000|2024-02-12 07:00:00|5339.4|5321.4|5339.5|5321.5|5342.1|5324.1|5339.4|5321.4|0
1707724800000|2024-02-12 08:00:00|5339.4|5321.4|5338.8|5320.8|5341.6|5323.6|5338.8|5320.8|0
1707728400000|2024-02-12 09:00:00|5338.7|5320.7|5340.9|5322.9|5341.6|5323.6|5338.7|5320.7|0
1707732000000|2024-02-12 10:00:00|5341.4|5323.4|5341.7|5323.7|5342.6|5324.6|5340.6|5322.6|0
1707735600000|2024-02-12 11:00:00|5341.6|5323.6|5340.2|5322.2|5341.7|5323.7|5335.3|5317.3|0
1707739200000|2024-02-12 12:00:00|5340.3|5322.3|5340|5322|5340.9|5322.9|5338.9|5320.9|0
1707742800000|2024-02-12 13:00:00|5340.1|5322.1|5338.2|5320.2|5341.1|5323.1|5337.9|5319.9|0
1707746400000|2024-02-12 14:00:00|5338.4|5320.4|5400.4|5382.4|5410.6|5392.6|5337.2|5319.2|0
1707750000000|2024-02-12 15:00:00|5400.5|5382.5|5396.5|5378.5|5420.3|5402.3|5385.4|5367.4|0
1707753600000|2024-02-12 16:00:00|5396.6|5378.6|5391|5373|5404.3|5386.3|5383.8|5365.8|0
1707757200000|2024-02-12 17:00:00|5390.1|5372.1|5398.9|5380.9|5400.5|5382.5|5376.5|5358.5|0
1707760800000|2024-02-12 18:00:00|5398.8|5380.8|5384.8|5366.8|5400.2|5382.2|5382.4|5364.4|0
1707764400000|2024-02-12 19:00:00|5384.9|5366.9|5370|5352|5389.3|5371.3|5369.7|5351.7|0
1707768000000|2024-02-12 20:00:00|5369.9|5351.9|5373.8|5355.8|5383.1|5365.1|5369.8|5351.8|0
1707771600000|2024-02-12 21:00:00|5373.7|5355.7|5370|5352|5374.2|5356.2|5366.8|5348.8|0
1707775200000|2024-02-12 22:00:00|5370.1|5352.1|5368.8|5350.8|5370.2|5352.2|5368.8|5350.8|0
1707778800000|2024-02-12 23:00:00|5368.9|5350.9|5369.6|5351.6|5370.7|5352.7|5366.9|5348.9|0
1707782400000|2024-02-13 00:00:00|5369.7|5351.7|5368.6|5350.6|5370|5352|5367|5349|0
1707786000000|2024-02-13 01:00:00|5368.7|5350.7|5368.4|5350.4|5368.9|5350.9|5367.8|5349.8|0
1707789600000|2024-02-13 02:00:00|5368.6|5350.6|5380.4|5362.4|5380.4|5362.4|5368.2|5350.2|0
1707793200000|2024-02-13 03:00:00|5380.5|5362.5|5379|5361|5380.5|5362.5|5378.8|5360.8|0
1707796800000|2024-02-13 04:00:00|5379.1|5361.1|5379.2|5361.2|5379.6|5361.6|5378.7|5360.7|0
1707800400000|2024-02-13 05:00:00|5379|5361|5379.9|5361.9|5380.6|5362.6|5379|5361|0
1707804000000|2024-02-13 06:00:00|5380|5362|5383.3|5365.3|5384.6|5366.6|5380|5362|0
1707807600000|2024-02-13 07:00:00|5383.5|5365.5|5384|5366|5384.1|5366.1|5381.9|5363.9|0
1707811200000|2024-02-13 08:00:00|5384.2|5366.2|5373.2|5355.2|5384.6|5366.6|5372.5|5354.5|0
1707814800000|2024-02-13 09:00:00|5373.4|5355.4|5373.5|5355.5|5375.9|5357.9|5371.7|5353.7|0
1707818400000|2024-02-13 10:00:00|5373.4|5355.4|5371.3|5353.3|5374.3|5356.3|5369.8|5351.8|0
1707822000000|2024-02-13 11:00:00|5371.5|5353.5|5370.3|5352.3|5373.2|5355.2|5369.8|5351.8|0
1707825600000|2024-02-13 12:00:00|5370.6|5352.6|5370.6|5352.6|5371.6|5353.6|5367.6|5349.6|0
1707829200000|2024-02-13 13:00:00|5370.4|5352.4|5339.5|5321.5|5375.2|5357.2|5337.9|5319.9|0
1707832800000|2024-02-13 14:00:00|5339.6|5321.6|5324.9|5306.9|5360.2|5342.2|5318.3|5300.3|0
1707836400000|2024-02-13 15:00:00|5324.8|5306.8|5307.7|5289.7|5329.6|5311.6|5304|5286|0
1707840000000|2024-02-13 16:00:00|5307.8|5289.8|5302.6|5284.6|5314.7|5296.7|5297.4|5279.4|0
1707843600000|2024-02-13 17:00:00|5302.5|5284.5|5291.9|5273.9|5304|5286|5291.9|5273.9|0
1707847200000|2024-02-13 18:00:00|5291.8|5273.8|5268.5|5250.5|5299.1|5281.1|5265.5|5247.5|0
1707850800000|2024-02-13 19:00:00|5268.4|5250.4|5248|5230|5271.7|5253.7|5245.2|5227.2|0
1707854400000|2024-02-13 20:00:00|5247.9|5229.9|5264|5246|5264.5|5246.5|5241.7|5223.7|0
1707858000000|2024-02-13 21:00:00|5264.4|5246.4|5265.8|5247.8|5266.4|5248.4|5262.2|5244.2|0
1707861600000|2024-02-13 22:00:00|5266.5|5248.5|5274.2|5256.2|5274.9|5256.9|5266.4|5248.4|0
1707865200000|2024-02-13 23:00:00|5273.4|5255.4|5282.7|5264.7|5283.3|5265.3|5270.7|5252.7|0
1707868800000|2024-02-14 00:00:00|5282.5|5264.5|5323.6|5305.6|5323.6|5305.6|5281.4|5263.4|0
1707872400000|2024-02-14 01:00:00|5323.5|5305.5|5262|5256|5323.8|5305.8|5201|5195|26469
1707876000000|2024-02-14 02:00:00|5263|5257|5321|5315|5321|5315|5246|5240|10797
1707879600000|2024-02-14 03:00:00|5322|5316|5342|5336|5346|5340|5302|5296|9351
1707883200000|2024-02-14 04:00:00|5349|5331|5350|5332|5350.1|5332.1|5348.5|5330.5|0
1707886800000|2024-02-14 05:00:00|5349.8|5331.8|5365|5359|5373|5367|5336|5330|9830
1707890400000|2024-02-14 06:00:00|5366|5360|5402|5396|5402|5396|5365|5359|10829
1707894000000|2024-02-14 07:00:00|5403|5397|5394|5388|5404|5398|5386|5380|13487
1707897600000|2024-02-14 08:00:00|5395|5389|5399.5|5381.5|5402.2|5392|5386|5379.4|11608
1707901200000|2024-02-14 09:00:00|5399.6|5381.6|5418|5412|5433|5427|5398.8|5380.8|3655
1707904800000|2024-02-14 10:00:00|5417|5411|5417|5411|5422|5416|5411|5405|1629
1707908400000|2024-02-14 11:00:00|5417.5|5411.5|5408.5|5402.5|5417.5|5411.5|5401.5|5395.5|1025
1707912000000|2024-02-14 12:00:00|5407.5|5401.5|5406|5400|5412.5|5406.5|5399.5|5393.5|427
1707915600000|2024-02-14 13:00:00|5406.5|5400.5|5396.5|5390.5|5412.5|5406.5|5396.5|5390.5|1010
1707919200000|2024-02-14 14:00:00|5396|5390|5391.5|5385.5|5410|5404|5382.5|5376.5|6496
1707922800000|2024-02-14 15:00:00|5391|5385|5385.5|5379.5|5397.5|5391.5|5372.5|5366.5|3349
1707926400000|2024-02-14 16:00:00|5386|5380|5385|5379|5392.5|5386.5|5377.5|5371.5|2611
1707930000000|2024-02-14 17:00:00|5384|5378|5401|5395|5402|5396|5377|5371|2563
1707933600000|2024-02-14 18:00:00|5400|5394|5410.4|5392.4|5415|5409|5395|5389|2626
1707937200000|2024-02-14 19:00:00|5410.5|5392.5|5421.4|5403.4|5421.5|5403.5|5406.1|5388.1|0
1707940800000|2024-02-14 20:00:00|5421.5|5403.5|5423.2|5405.2|5429.9|5411.9|5419.6|5401.6|0
1707944400000|2024-02-14 21:00:00|5423.1|5405.1|5424.3|5406.3|5427.7|5409.7|5421.3|5403.3|0
1707948000000|2024-02-14 22:00:00|5424.2|5406.2|5425.5|5407.5|5425.7|5407.7|5423.8|5405.8|0
1707951600000|2024-02-14 23:00:00|5424.6|5406.6|5425.6|5407.6|5426.2|5408.2|5424.3|5406.3|0
1707955200000|2024-02-15 00:00:00|5425.7|5407.7|5420.1|5402.1|5425.8|5407.8|5420|5402|0
1707958800000|2024-02-15 01:00:00|5420.3|5402.3|5342|5336|5425.1|5407.1|5334|5328|18850
1707962400000|2024-02-15 02:00:00|5340|5334|5401.5|5395.5|5404.5|5398.5|5327.5|5321.5|12500
1707966000000|2024-02-15 03:00:00|5402.5|5396.5|5406.5|5400.5|5437.5|5431.5|5398.5|5392.5|10083
1707969600000|2024-02-15 04:00:00|5413.5|5395.5|5413.6|5395.6|5414|5396|5412.9|5394.9|0
1707973200000|2024-02-15 05:00:00|5404.5|5398.5|5400.5|5394.5|5413.5|5407.5|5382.5|5376.5|8406
1707976800000|2024-02-15 06:00:00|5399.5|5393.5|5425.5|5419.5|5426.5|5420.5|5389.5|5383.5|6025
1707980400000|2024-02-15 07:00:00|5424.5|5418.5|5412.5|5406.5|5424.5|5418.5|5411.5|5405.5|10359
1707984000000|2024-02-15 08:00:00|5413.5|5407.5|5419.3|5401.3|5423.5|5417.5|5404.5|5398.5|9352
1707987600000|2024-02-15 09:00:00|5419.2|5401.2|5414.5|5408.5|5419.2|5410.5|5408.5|5397.6|853
1707991200000|2024-02-15 10:00:00|5415.5|5409.5|5411.5|5405.5|5418.5|5412.5|5411.5|5405.5|308
1707994800000|2024-02-15 11:00:00|5412|5406|5412|5406|5416.5|5410.5|5409|5403|300
1707998400000|2024-02-15 12:00:00|5412.5|5406.5|5417.5|5411.5|5423|5417|5409|5403|651
1708002000000|2024-02-15 13:00:00|5417|5411|5420|5414|5430|5424|5410|5404|1070
1708005600000|2024-02-15 14:00:00|5419.5|5413.5|5441|5435|5452|5446|5414|5408|3084
1708009200000|2024-02-15 15:00:00|5440|5434|5436|5430|5455|5449|5435|5429|3171
1708012800000|2024-02-15 16:00:00|5435|5429|5431.5|5425.5|5437|5431|5420.5|5414.5|2790
1708016400000|2024-02-15 17:00:00|5432.5|5426.5|5434.5|5428.5|5440.5|5434.5|5430.5|5424.5|595
1708020000000|2024-02-15 18:00:00|5432.5|5426.5|5436|5418|5437.5|5431.5|5422.5|5416.5|1457
1708023600000|2024-02-15 19:00:00|5436.1|5418.1|5445.5|5427.5|5447.9|5429.9|5435.8|5417.8|0
1708027200000|2024-02-15 20:00:00|5445.6|5427.6|5452.9|5434.9|5454.6|5436.6|5440.3|5422.3|0
1708030800000|2024-02-15 21:00:00|5452.6|5434.6|5456.5|5438.5|5457.8|5439.8|5452.2|5434.2|0
1708034400000|2024-02-15 22:00:00|5456.6|5438.6|5455|5437|5456.7|5438.7|5454.7|5436.7|0
1708038000000|2024-02-15 23:00:00|5455.2|5437.2|5454.5|5436.5|5455.8|5437.8|5454|5436|0
1708041600000|2024-02-16 00:00:00|5454.4|5436.4|5450.6|5432.6|5454.5|5436.5|5449.8|5431.8|0
1708045200000|2024-02-16 01:00:00|5450.8|5432.8|5454.5|5448.5|5459.5|5453.5|5399.5|5393.5|13236
1708048800000|2024-02-16 02:00:00|5455.5|5449.5|5508|5502|5509|5503|5429.5|5423.5|16263
1708052400000|2024-02-16 03:00:00|5509|5503|5527|5521|5528|5522|5494|5488|11427
1708056000000|2024-02-16 04:00:00|5530.8|5512.8|5530.6|5512.6|5531.9|5513.9|5529.8|5511.8|0
1708059600000|2024-02-16 05:00:00|5530.4|5512.4|5566|5560|5579|5573|5521|5512.4|17812
1708063200000|2024-02-16 06:00:00|5567|5561|5567|5561|5587|5581|5540|5534|13552
1708066800000|2024-02-16 07:00:00|5566|5560|5559|5553|5580|5574|5558|5552|17340
1708070400000|2024-02-16 08:00:00|5558|5552|5561.3|5543.3|5562|5556|5550|5542.7|15935
1708074000000|2024-02-16 09:00:00|5561.4|5543.4|5559|5553|5566|5560|5550|5542.1|2384
1708077600000|2024-02-16 10:00:00|5560|5554|5564|5558|5571|5565|5559|5553|1202
1708081200000|2024-02-16 11:00:00|5564.5|5558.5|5568.5|5562.5|5570.5|5564.5|5559.5|5553.5|695
1708084800000|2024-02-16 12:00:00|5567.5|5561.5|5563.5|5557.5|5573.5|5567.5|5562.5|5556.5|548
1708088400000|2024-02-16 13:00:00|5564.5|5558.5|5543.5|5537.5|5567.5|5561.5|5529.5|5523.5|2172
1708092000000|2024-02-16 14:00:00|5544|5538|5556|5550|5577.5|5571.5|5536.5|5530.5|4767
1708095600000|2024-02-16 15:00:00|5553.5|5547.5|5559.5|5553.5|5575|5569|5549.5|5543.5|3458
1708099200000|2024-02-16 16:00:00|5560|5554|5552|5546|5560|5554|5540|5534|2552
1708102800000|2024-02-16 17:00:00|5551|5545|5557|5551|5561|5555|5550|5544|1045
1708106400000|2024-02-16 18:00:00|5558|5552|5561.4|5543.4|5561.4|5552|5548|5542|1786
1708110000000|2024-02-16 19:00:00|5561.5|5543.5|5556.2|5538.2|5567.4|5549.4|5554.3|5536.3|0
1708113600000|2024-02-16 20:00:00|5556.1|5538.1|5542.4|5524.4|5558.4|5540.4|5537.3|5519.3|0
1708117200000|2024-02-16 21:00:00|5542.3|5524.3|5538.7|5520.7|5542.7|5524.7|5537.4|5519.4|0
1708120800000|2024-02-16 22:00:00|5538.4|5520.4|5538.4|5520.4|5538.4|5520.4|5538.4|5520.4|0
1708297200000|2024-02-18 23:00:00|5542.6|5524.6|5567.1|5549.1|5576.6|5558.6|5542.1|5524.1|0
1708300800000|2024-02-19 00:00:00|5567.2|5549.2|5564|5546|5574.3|5556.3|5564|5546|0
1708304400000|2024-02-19 01:00:00|5564.2|5546.2|5478.9|5472.9|5572|5566|5468.9|5462.9|26962
1708308000000|2024-02-19 02:00:00|5477.9|5471.9|5487.9|5481.9|5503.9|5497.9|5468.9|5462.9|16040
1708311600000|2024-02-19 03:00:00|5488.9|5482.9|5491.9|5485.9|5514.9|5508.9|5485.9|5479.9|12221
1708315200000|2024-02-19 04:00:00|5495.9|5477.9|5497.1|5479.1|5497.5|5479.5|5495.7|5477.7|0
1708318800000|2024-02-19 05:00:00|5491.9|5485.9|5491.9|5485.9|5500.9|5494.9|5474.9|5468.9|9237
1708322400000|2024-02-19 06:00:00|5490.9|5484.9|5512.9|5506.9|5516.9|5510.9|5488.9|5482.9|7519
1708326000000|2024-02-19 07:00:00|5513.9|5507.9|5486.9|5480.9|5514.9|5508.9|5485.9|5479.9|9994
1708329600000|2024-02-19 08:00:00|5485.9|5479.9|5487.5|5469.5|5489.9|5483.9|5477.9|5468.3|9878
1708333200000|2024-02-19 09:00:00|5487.6|5469.6|5483.9|5477.9|5488.9|5482.9|5477.9|5469|1733
1708336800000|2024-02-19 10:00:00|5482.9|5476.9|5483.9|5477.9|5484.9|5478.9|5476.9|5470.9|653
1708340400000|2024-02-19 11:00:00|5484.4|5478.4|5490.4|5484.4|5492.4|5486.4|5484.4|5478.4|775
1708344000000|2024-02-19 12:00:00|5489.4|5483.4|5493.4|5487.4|5496.4|5490.4|5488.4|5482.4|670
1708347600000|2024-02-19 13:00:00|5492.4|5486.4|5496.4|5490.4|5496.4|5490.4|5484.4|5478.4|785
1708351200000|2024-02-19 14:00:00|5495.4|5489.4|5501.4|5495.4|5505.4|5499.4|5494.9|5488.9|867
1708354800000|2024-02-19 15:00:00|5501.9|5495.9|5495.4|5489.4|5503.4|5497.4|5494.4|5488.4|632
1708358400000|2024-02-19 16:00:00|5495.9|5489.9|5499.9|5493.9|5500.4|5494.4|5493.4|5487.4|649
1708362000000|2024-02-19 17:00:00|5500.9|5494.9|5496.9|5490.9|5501.9|5495.9|5496.9|5490.9|180
1708365600000|2024-02-19 18:00:00|5497.9|5491.9|5502.8|5484.8|5502.8|5495.9|5485.9|5479.9|323
1708369200000|2024-02-19 19:00:00|5502.5|5484.5|5503.2|5485.2|5503.2|5485.2|5502.5|5484.5|0
1708372800000|2024-02-19 20:00:00|5503.1|5485.1|5503.2|5485.2|5503.9|5485.9|5502.8|5484.8|0
1708376400000|2024-02-19 21:00:00|5503.3|5485.3|5503|5485|5503.3|5485.3|5503|5485|0
1708380000000|2024-02-19 22:00:00|5503.1|5485.1|5503.1|5485.1|5503.1|5485.1|5503.1|5485.1|0
1708383600000|2024-02-19 23:00:00|5502.3|5484.3|5495.9|5477.9|5502.6|5484.6|5494.4|5476.4|0
1708387200000|2024-02-20 00:00:00|5495.7|5477.7|5490.3|5472.3|5496|5478|5489.6|5471.6|0
1708390800000|2024-02-20 01:00:00|5490.2|5472.2|5469.7|5463.7|5558.9|5552.9|5438.9|5432.9|31536
1708394400000|2024-02-20 02:00:00|5468.7|5462.7|5466.7|5460.7|5499.7|5493.7|5456.7|5450.7|15561
1708398000000|2024-02-20 03:00:00|5465.7|5459.7|5466.7|5460.7|5474.7|5468.7|5448.7|5442.7|7428
1708401600000|2024-02-20 04:00:00|5470.7|5452.7|5470.9|5452.9|5473|5455|5470.3|5452.3|0
1708405200000|2024-02-20 05:00:00|5467.7|5461.7|5484.7|5478.7|5489.7|5483.7|5447.7|5441.7|10448
1708408800000|2024-02-20 06:00:00|5483.7|5477.7|5500.7|5494.7|5509.7|5503.7|5481.7|5475.7|9248
1708412400000|2024-02-20 07:00:00|5499.7|5493.7|5509.7|5503.7|5520.7|5514.7|5498.7|5492.7|12309
1708416000000|2024-02-20 08:00:00|5508.7|5502.7|5525.2|5507.2|5527|5515.7|5507.7|5501.7|12347
1708419600000|2024-02-20 09:00:00|5525.3|5507.3|5530.7|5524.7|5536.7|5530.7|5513.7|5507.1|1745
1708423200000|2024-02-20 10:00:00|5531.7|5525.7|5530.7|5524.7|5532.7|5526.7|5525.7|5519.7|852
1708426800000|2024-02-20 11:00:00|5531.2|5525.2|5524.2|5518.2|5531.7|5525.7|5520.2|5514.2|664
1708430400000|2024-02-20 12:00:00|5525.2|5519.2|5526.2|5520.2|5534.2|5528.2|5524.2|5518.2|687
1708434000000|2024-02-20 13:00:00|5525.7|5519.7|5533.2|5527.2|5542.2|5536.2|5524.7|5518.7|996
1708437600000|2024-02-20 14:00:00|5532.7|5526.7|5512.2|5506.2|5555.2|5549.2|5510.2|5504.2|4837
1708441200000|2024-02-20 15:00:00|5512.7|5506.7|5489.2|5483.2|5518.7|5512.7|5469.2|5463.2|4040
1708444800000|2024-02-20 16:00:00|5488.7|5482.7|5491.7|5485.7|5493.2|5487.2|5481.2|5475.2|2305
1708448400000|2024-02-20 17:00:00|5492.7|5486.7|5491.7|5485.7|5499.7|5493.7|5487.7|5481.7|1427
1708452000000|2024-02-20 18:00:00|5490.7|5484.7|5495.9|5477.9|5495.9|5486.7|5485.7|5477.9|675
1708455600000|2024-02-20 19:00:00|5496|5478|5498.8|5480.8|5501.8|5483.8|5493.4|5475.4|0
1708459200000|2024-02-20 20:00:00|5498.9|5480.9|5508.6|5490.6|5509.1|5491.1|5495.1|5477.1|0
1708462800000|2024-02-20 21:00:00|5508.5|5490.5|5506.9|5488.9|5508.8|5490.8|5504.4|5486.4|0
1708466400000|2024-02-20 22:00:00|5507.2|5489.2|5506.5|5488.5|5507.2|5489.2|5505.2|5487.2|0
1708470000000|2024-02-20 23:00:00|5507|5489|5505.9|5487.9|5509.4|5491.4|5504.9|5486.9|0
1708473600000|2024-02-21 00:00:00|5506.1|5488.1|5493.7|5475.7|5507.9|5489.9|5493.7|5475.7|0
1708477200000|2024-02-21 01:00:00|5493.8|5475.8|5617.5|5611.5|5619.5|5613.5|5477.7|5471.7|31863
1708480800000|2024-02-21 02:00:00|5616.5|5610.5|5687.5|5681.5|5691.5|5685.5|5601.5|5595.5|40704
1708484400000|2024-02-21 03:00:00|5688.5|5682.5|5721.5|5715.5|5731.5|5725.5|5686.5|5680.5|35676
1708488000000|2024-02-21 04:00:00|5736.7|5718.7|5735.3|5717.3|5740.8|5722.8|5735.3|5717.3|0
1708491600000|2024-02-21 05:00:00|5735.4|5717.4|5696.5|5690.5|5746.5|5740.5|5694.5|5688.5|25365
1708495200000|2024-02-21 06:00:00|5697.5|5691.5|5678.5|5672.5|5705.5|5699.5|5660.5|5654.5|25094
1708498800000|2024-02-21 07:00:00|5679.5|5673.5|5641.5|5635.5|5681.5|5675.5|5640.5|5634.5|28287
1708502400000|2024-02-21 08:00:00|5642.5|5636.5|5644.8|5626.8|5648.5|5641.5|5633.5|5626.5|20111
1708506000000|2024-02-21 09:00:00|5644.7|5626.7|5626.5|5620.5|5648.7|5630.7|5621.5|5615.5|3880
1708509600000|2024-02-21 10:00:00|5627.5|5621.5|5650.5|5644.5|5658.5|5652.5|5627.5|5621.5|3427
1708513200000|2024-02-21 11:00:00|5650|5644|5642|5636|5652|5646|5641|5635|412
1708516800000|2024-02-21 12:00:00|5644.5|5638.5|5638|5632|5645|5639|5633.5|5627.5|1229
1708520400000|2024-02-21 13:00:00|5638.5|5632.5|5637|5631|5644|5638|5634|5628|1446
1708524000000|2024-02-21 14:00:00|5636|5630|5664.5|5658.5|5683|5677|5635|5629|7547
1708527600000|2024-02-21 15:00:00|5664|5658|5635|5629|5666.5|5660.5|5632|5626|3342
1708531200000|2024-02-21 16:00:00|5636|5630|5648.5|5642.5|5654|5648|5633|5627|3481
1708534800000|2024-02-21 17:00:00|5647.5|5641.5|5640.5|5634.5|5651.5|5645.5|5637.5|5631.5|1614
1708538400000|2024-02-21 18:00:00|5639.5|5633.5|5641.8|5623.8|5643.5|5637.5|5628.5|5622.5|1427
1708542000000|2024-02-21 19:00:00|5641.6|5623.6|5644.5|5626.5|5647.3|5629.3|5637.2|5619.2|0
1708545600000|2024-02-21 20:00:00|5644.4|5626.4|5649.9|5631.9|5659.6|5641.6|5633.2|5615.2|0
1708549200000|2024-02-21 21:00:00|5649.6|5631.6|5666.5|5648.5|5667.1|5649.1|5633.5|5615.5|0
1708552800000|2024-02-21 22:00:00|5666.4|5648.4|5667.6|5649.6|5670|5652|5665.6|5647.6|0
1708556400000|2024-02-21 23:00:00|5665.1|5647.1|5669.4|5651.4|5669.6|5651.6|5664.9|5646.9|0
1708560000000|2024-02-22 00:00:00|5669.5|5651.5|5663.2|5645.2|5680.1|5662.1|5663.2|5645.2|0
1708563600000|2024-02-22 01:00:00|5663.3|5645.3|5658|5652|5669|5663|5632|5626|35894
1708567200000|2024-02-22 02:00:00|5657|5651|5674|5668|5674|5668|5614|5608|31092
1708570800000|2024-02-22 03:00:00|5673|5667|5668|5662|5674|5668|5647|5641|11101
1708574400000|2024-02-22 04:00:00|5675.3|5657.3|5676.6|5658.6|5676.8|5658.8|5675|5657|0
1708578000000|2024-02-22 05:00:00|5670|5664|5716|5710|5738|5732|5663|5657|20160
1708581600000|2024-02-22 06:00:00|5715|5709|5730|5724|5733|5727|5698|5692|19253
1708585200000|2024-02-22 07:00:00|5729|5723|5752|5746|5754|5748|5723|5717|19508
1708588800000|2024-02-22 08:00:00|5753|5747|5772.8|5754.8|5776.2|5770|5749|5743|20116
1708592400000|2024-02-22 09:00:00|5772.6|5754.6|5764|5758|5774|5768|5757|5750.6|2957
1708596000000|2024-02-22 10:00:00|5763|5757|5758|5752|5764|5758|5755|5749|1751
1708599600000|2024-02-22 11:00:00|5759.5|5753.5|5754.5|5748.5|5760.5|5754.5|5751.5|5745.5|1090
1708603200000|2024-02-22 12:00:00|5755|5749|5751.5|5745.5|5755.5|5749.5|5749.5|5743.5|559
1708606800000|2024-02-22 13:00:00|5752|5746|5735.5|5729.5|5754.5|5748.5|5734.5|5728.5|2217
1708610400000|2024-02-22 14:00:00|5735|5729|5719|5713|5745.5|5739.5|5712.5|5706.5|5768
1708614000000|2024-02-22 15:00:00|5718.5|5712.5|5700|5694|5721.5|5715.5|5696.5|5690.5|6369
1708617600000|2024-02-22 16:00:00|5700.5|5694.5|5704|5698|5711|5705|5689.5|5683.5|2809
1708621200000|2024-02-22 17:00:00|5705|5699|5731|5725|5734|5728|5704|5698|2669
1708624800000|2024-02-22 18:00:00|5730|5724|5737.8|5719.8|5737.8|5730|5723|5717|2118
1708628400000|2024-02-22 19:00:00|5739.5|5721.5|5747.2|5729.2|5754|5736|5739.1|5721.1|0
1708632000000|2024-02-22 20:00:00|5747.1|5729.1|5742.5|5724.5|5750.6|5732.6|5736.8|5718.8|0
1708635600000|2024-02-22 21:00:00|5742.2|5724.2|5739.5|5721.5|5742.2|5724.2|5738.6|5720.6|0
1708639200000|2024-02-22 22:00:00|5739.6|5721.6|5740.1|5722.1|5740.5|5722.5|5739.5|5721.5|0
1708642800000|2024-02-22 23:00:00|5741.2|5723.2|5743.9|5725.9|5744.9|5726.9|5740.3|5722.3|0
1708646400000|2024-02-23 00:00:00|5743.8|5725.8|5731|5713|5744.2|5726.2|5729.5|5711.5|0
1708650000000|2024-02-23 01:00:00|5730.8|5712.8|5803.6|5797.6|5835.6|5829.6|5710|5704|62065
1708653600000|2024-02-23 02:00:00|5802.6|5796.6|5761.6|5755.6|5802.6|5796.6|5743.6|5737.6|47374
1708657200000|2024-02-23 03:00:00|5760.6|5754.6|5749.6|5743.6|5764.6|5758.6|5742.6|5736.6|15035
1708660800000|2024-02-23 04:00:00|5757.8|5739.8|5758.8|5740.8|5758.9|5740.9|5757.3|5739.3|0
1708664400000|2024-02-23 05:00:00|5758.9|5740.9|5762.6|5756.6|5769.6|5763.6|5745.6|5739.6|14859
1708668000000|2024-02-23 06:00:00|5763.6|5757.6|5780.6|5774.6|5780.6|5774.6|5758.6|5752.6|18193
1708671600000|2024-02-23 07:00:00|5779.6|5773.6|5773.6|5767.6|5784.6|5778.6|5758.6|5752.6|28661
1708675200000|2024-02-23 08:00:00|5774.6|5768.6|5764.8|5746.8|5779.6|5773.6|5757.6|5745.8|66475
1708678800000|2024-02-23 09:00:00|5764.6|5746.6|5760.6|5754.6|5766|5758.6|5751.6|5745.6|3567
1708682400000|2024-02-23 10:00:00|5759.6|5753.6|5763.6|5757.6|5767.6|5761.6|5758.6|5752.6|2101
1708686000000|2024-02-23 11:00:00|5763.1|5757.1|5779.1|5773.1|5781.1|5775.1|5762.1|5756.1|1699
1708689600000|2024-02-23 12:00:00|5779.6|5773.6|5786.6|5780.6|5795.1|5789.1|5770.1|5764.1|2239
1708693200000|2024-02-23 13:00:00|5786.1|5780.1|5788.1|5782.1|5789.1|5783.1|5777.6|5771.6|1206
1708696800000|2024-02-23 14:00:00|5789.1|5783.1|5740.6|5734.6|5798.6|5792.6|5739.1|5733.1|4873
1708700400000|2024-02-23 15:00:00|5740.1|5734.1|5762.1|5756.1|5765.1|5759.1|5731.1|5725.1|4517
1708704000000|2024-02-23 16:00:00|5762.6|5756.6|5767.6|5761.6|5768.1|5762.1|5750.1|5744.1|3819
1708707600000|2024-02-23 17:00:00|5768.6|5762.6|5772.6|5766.6|5781.6|5775.6|5767.6|5761.6|1463
1708711200000|2024-02-23 18:00:00|5771.6|5765.6|5769.7|5751.7|5775.6|5769.6|5753.6|5747.6|1571
1708714800000|2024-02-23 19:00:00|5769.6|5751.6|5770.5|5752.5|5771.3|5753.3|5754.4|5736.4|0
1708718400000|2024-02-23 20:00:00|5770.4|5752.4|5768.9|5750.9|5773.7|5755.7|5760.7|5742.7|0
1708722000000|2024-02-23 21:00:00|5768.5|5750.5|5764.8|5746.8|5768.7|5750.7|5764.7|5746.7|0
1708725600000|2024-02-23 22:00:00|5766.4|5748.4|5766.4|5748.4|5766.4|5748.4|5766.4|5748.4|0
1708902000000|2024-02-25 23:00:00|5766.5|5748.5|5767.6|5749.6|5769.9|5751.9|5765.8|5747.8|0
1708905600000|2024-02-26 00:00:00|5767.5|5749.5|5765.4|5747.4|5768|5750|5763.4|5745.4|0
1708909200000|2024-02-26 01:00:00|5760.2|5742.2|5745.3|5739.3|5792.3|5786.3|5720.3|5714.3|39932
1708912800000|2024-02-26 02:00:00|5744.3|5738.3|5741.3|5735.3|5750.3|5744.3|5712.3|5706.3|23947
1708916400000|2024-02-26 03:00:00|5740.3|5734.3|5724.3|5718.3|5741.3|5735.3|5718.3|5712.3|16836
1708920000000|2024-02-26 04:00:00|5730.3|5712.3|5731.3|5713.3|5731.5|5713.5|5729.3|5711.3|35
1708923600000|2024-02-26 05:00:00|5725.3|5719.3|5738.3|5732.3|5754.3|5748.3|5719.3|5713.3|18379
1708927200000|2024-02-26 06:00:00|5737.3|5731.3|5718.3|5712.3|5737.3|5731.3|5714.3|5708.3|24882
1708930800000|2024-02-26 07:00:00|5719.3|5713.3|5716.3|5710.3|5731.3|5725.3|5711.3|5705.3|27927
1708934400000|2024-02-26 08:00:00|5715.3|5709.3|5727.4|5709.4|5729.1|5718.3|5709.3|5703.3|91595
1708938000000|2024-02-26 09:00:00|5727.5|5709.5|5736.3|5730.3|5736.3|5730.3|5722.3|5708.4|6018
1708941600000|2024-02-26 10:00:00|5735.3|5729.3|5742.3|5736.3|5748.3|5742.3|5734.3|5728.3|3558
1708945200000|2024-02-26 11:00:00|5741.8|5735.8|5742.8|5736.8|5745.8|5739.8|5740.8|5734.8|2359
1708948800000|2024-02-26 12:00:00|5743.8|5737.8|5743.3|5737.3|5748.8|5742.8|5740.8|5734.8|757
1708952400000|2024-02-26 13:00:00|5742.8|5736.8|5743.8|5737.8|5754.8|5748.8|5742.3|5736.3|761
1708956000000|2024-02-26 14:00:00|5744.8|5738.8|5763.8|5757.8|5778.8|5772.8|5732.3|5726.3|7163
1708959600000|2024-02-26 15:00:00|5764.8|5758.8|5750.8|5744.8|5771.8|5765.8|5748.8|5742.8|2551
1708963200000|2024-02-26 16:00:00|5749.8|5743.8|5744.3|5738.3|5754.3|5748.3|5733.8|5727.8|3705
1708966800000|2024-02-26 17:00:00|5742.3|5736.3|5751.3|5745.3|5753.3|5747.3|5739.3|5733.3|1678
1708970400000|2024-02-26 18:00:00|5752.3|5746.3|5746.9|5728.9|5752.3|5746.3|5735.3|5728.9|2419
1708974000000|2024-02-26 19:00:00|5747|5729|5746.5|5728.5|5750.7|5732.7|5739.9|5721.9|0
1708977600000|2024-02-26 20:00:00|5746.6|5728.6|5743.1|5725.1|5751.1|5733.1|5742.1|5724.1|0
1708981200000|2024-02-26 21:00:00|5743.2|5725.2|5741|5723|5743.2|5725.2|5740.2|5722.2|0
1708984800000|2024-02-26 22:00:00|5741.2|5723.2|5741.1|5723.1|5742.4|5724.4|5740.7|5722.7|0
1708988400000|2024-02-26 23:00:00|5741.2|5723.2|5742.4|5724.4|5744|5726|5739.9|5721.9|0
1708992000000|2024-02-27 00:00:00|5742.6|5724.6|5746.5|5728.5|5747|5729|5737.8|5719.8|0
1708995600000|2024-02-27 01:00:00|5746.4|5728.4|5716.9|5710.9|5753.9|5747.9|5699.9|5693.9|25706
1708999200000|2024-02-27 02:00:00|5717.9|5711.9|5675.9|5669.9|5739.9|5733.9|5663.9|5657.9|30530
1709002800000|2024-02-27 03:00:00|5674.9|5668.9|5724.9|5718.9|5727.9|5721.9|5670.9|5664.9|9522
1709006400000|2024-02-27 04:00:00|5730.7|5712.7|5731.1|5713.1|5731.3|5713.3|5729.2|5711.2|0
1709010000000|2024-02-27 05:00:00|5723.9|5717.9|5720.9|5714.9|5764.9|5758.9|5715.9|5709.9|18603
1709013600000|2024-02-27 06:00:00|5719.9|5713.9|5760.9|5754.9|5762.9|5756.9|5708.9|5702.9|25258
1709017200000|2024-02-27 07:00:00|5759.9|5753.9|5808.9|5802.9|5823.9|5817.9|5752.9|5746.9|27850
1709020800000|2024-02-27 08:00:00|5807.9|5801.9|5818.2|5800.2|5824.9|5818.9|5802.9|5796.9|48329
1709024400000|2024-02-27 09:00:00|5818|5800|5828.9|5822.9|5839.9|5833.9|5811.9|5800|4976
1709028000000|2024-02-27 10:00:00|5827.9|5821.9|5828.9|5822.9|5833.9|5827.9|5823.9|5817.9|1885
1709031600000|2024-02-27 11:00:00|5829.4|5823.4|5823.4|5817.4|5830.4|5824.4|5822.4|5816.4|1314
1709035200000|2024-02-27 12:00:00|5824.4|5818.4|5834.4|5828.4|5834.4|5828.4|5823.4|5817.4|839
1709038800000|2024-02-27 13:00:00|5833.9|5827.9|5818.4|5812.4|5834.4|5828.4|5810.4|5804.4|1289
1709042400000|2024-02-27 14:00:00|5817.9|5811.9|5830.4|5824.4|5839.4|5833.4|5811.4|5805.4|2776
1709046000000|2024-02-27 15:00:00|5832.4|5826.4|5831.4|5825.4|5835.4|5829.4|5818.4|5812.4|2546
1709049600000|2024-02-27 16:00:00|5832.4|5826.4|5822.9|5816.9|5832.4|5826.4|5817.4|5811.4|2432
1709053200000|2024-02-27 17:00:00|5823.9|5817.9|5826.9|5820.9|5829.9|5823.9|5817.9|5811.9|1037
1709056800000|2024-02-27 18:00:00|5825.9|5819.9|5838.9|5820.9|5838.9|5828.9|5821.9|5815.9|1057
1709060400000|2024-02-27 19:00:00|5838.8|5820.8|5838.5|5820.5|5840.1|5822.1|5830.7|5812.7|1
1709064000000|2024-02-27 20:00:00|5838.6|5820.6|5837.9|5819.9|5842.2|5824.2|5834.7|5816.7|0
1709067600000|2024-02-27 21:00:00|5837.5|5819.5|5838.8|5820.8|5840.7|5822.7|5837.1|5819.1|0
1709071200000|2024-02-27 22:00:00|5838.9|5820.9|5839.3|5821.3|5839.4|5821.4|5838|5820|0
1709074800000|2024-02-27 23:00:00|5839.7|5821.7|5835.6|5817.6|5840|5822|5835.5|5817.5|0
1709078400000|2024-02-28 00:00:00|5835.8|5817.8|5835.6|5817.6|5841.3|5823.3|5835.4|5817.4|0
1709082000000|2024-02-28 01:00:00|5835.4|5817.4|5790.6|5784.6|5839.6|5833.6|5772.6|5766.6|22483
1709085600000|2024-02-28 02:00:00|5791.6|5785.6|5764.6|5758.6|5803.6|5797.6|5748.6|5742.6|17879
1709089200000|2024-02-28 03:00:00|5763.6|5757.6|5773.6|5767.6|5795.6|5789.6|5726.6|5720.6|18906
1709092800000|2024-02-28 04:00:00|5778.6|5760.6|5776.3|5758.3|5778.6|5760.6|5775.8|5757.8|0
1709096400000|2024-02-28 05:00:00|5776.1|5758.1|5727.6|5721.6|5780.6|5774.6|5721.6|5715.6|14342
1709100000000|2024-02-28 06:00:00|5726.6|5720.6|5683.6|5677.6|5731.6|5725.6|5683.6|5677.6|17841
1709103600000|2024-02-28 07:00:00|5684.6|5678.6|5693.6|5687.6|5701.6|5695.6|5683.6|5677.6|15788
1709107200000|2024-02-28 08:00:00|5692.6|5686.6|5677.2|5659.2|5693.6|5687.6|5673.6|5658.7|12323
1709110800000|2024-02-28 09:00:00|5677.3|5659.3|5648.6|5642.6|5683.6|5677.6|5643.6|5637.6|3507
1709114400000|2024-02-28 10:00:00|5649.6|5643.6|5666.6|5660.6|5671.6|5665.6|5649.6|5643.6|2212
1709118000000|2024-02-28 11:00:00|5667.1|5661.1|5673.1|5667.1|5676.6|5670.6|5662.1|5656.1|1364
1709121600000|2024-02-28 12:00:00|5674.1|5668.1|5672.1|5666.1|5679.1|5673.1|5667.1|5661.1|1252
1709125200000|2024-02-28 13:00:00|5672.6|5666.6|5678.1|5672.1|5679.1|5673.1|5667.6|5661.6|1006
1709128800000|2024-02-28 14:00:00|5678.6|5672.6|5640.1|5634.1|5682.1|5676.1|5638.6|5632.6|4766
1709132400000|2024-02-28 15:00:00|5640.6|5634.6|5626.1|5620.1|5643.6|5637.6|5622.6|5616.6|5341
1709136000000|2024-02-28 16:00:00|5627.1|5621.1|5641.6|5635.6|5643.1|5637.1|5621.1|5615.1|4798
1709139600000|2024-02-28 17:00:00|5642.6|5636.6|5637.6|5631.6|5643.6|5637.6|5629.6|5623.6|1518
1709143200000|2024-02-28 18:00:00|5636.6|5630.6|5646.9|5628.9|5646.9|5637.6|5630.6|5624.6|1878
1709146800000|2024-02-28 19:00:00|5647|5629|5633.5|5615.5|5647.3|5629.3|5629.6|5611.6|0
1709150400000|2024-02-28 20:00:00|5633.6|5615.6|5634.1|5616.1|5641.9|5623.9|5630|5612|0
1709154000000|2024-02-28 21:00:00|5634.3|5616.3|5625.5|5607.5|5634.3|5616.3|5623.2|5605.2|0
1709157600000|2024-02-28 22:00:00|5625.4|5607.4|5625.6|5607.6|5625.7|5607.7|5623.8|5605.8|0
1709161200000|2024-02-28 23:00:00|5626.6|5608.6|5626.3|5608.3|5627.9|5609.9|5625.5|5607.5|0
1709164800000|2024-02-29 00:00:00|5626.1|5608.1|5631.2|5613.2|5636.9|5618.9|5626.1|5608.1|0
1709168400000|2024-02-29 01:00:00|5631.1|5613.1|5683.3|5677.3|5707.3|5701.3|5624.3|5612.3|21038
1709172000000|2024-02-29 02:00:00|5684.3|5678.3|5735.3|5729.3|5737.3|5731.3|5683.3|5677.3|14772
1709175600000|2024-02-29 03:00:00|5734.3|5728.3|5689.3|5683.3|5734.3|5728.3|5657.3|5651.3|9570
1709179200000|2024-02-29 04:00:00|5695.3|5677.3|5699.5|5681.5|5699.7|5681.7|5695.3|5677.3|0
1709182800000|2024-02-29 05:00:00|5699.4|5681.4|5688.7|5682.7|5703.7|5697.7|5670.7|5664.7|9311
1709186400000|2024-02-29 06:00:00|5687.7|5681.7|5707.7|5701.7|5716.7|5710.7|5669.7|5663.7|10188
1709190000000|2024-02-29 07:00:00|5706.7|5700.7|5676.7|5670.7|5728.7|5722.7|5673.7|5667.7|23733
1709193600000|2024-02-29 08:00:00|5677.7|5671.7|5663.5|5645.5|5679.7|5673.7|5644.7|5638.7|22284
1709197200000|2024-02-29 09:00:00|5663.3|5645.3|5650.7|5644.7|5664|5652.7|5639.7|5633.7|2003
1709200800000|2024-02-29 10:00:00|5649.7|5643.7|5638.7|5632.7|5653.7|5647.7|5636.7|5630.7|2109
1709204400000|2024-02-29 11:00:00|5638.2|5632.2|5654.2|5648.2|5654.2|5648.2|5637.2|5631.2|685
1709208000000|2024-02-29 12:00:00|5653.7|5647.7|5643.2|5637.2|5654.2|5648.2|5641.7|5635.7|752
1709211600000|2024-02-29 13:00:00|5642.7|5636.7|5661.2|5655.2|5671.2|5665.2|5640.2|5634.2|1492
1709215200000|2024-02-29 14:00:00|5660.7|5654.7|5652.7|5646.7|5672.2|5666.2|5639.7|5633.7|4501
1709218800000|2024-02-29 15:00:00|5654.2|5648.2|5630.7|5624.7|5664.2|5658.2|5628.7|5622.7|3322
1709222400000|2024-02-29 16:00:00|5631.2|5625.2|5623.7|5617.7|5633.2|5627.2|5607.7|5601.7|3718
1709226000000|2024-02-29 17:00:00|5622.7|5616.7|5622.7|5616.7|5627.7|5621.7|5615.7|5609.7|1523
1709229600000|2024-02-29 18:00:00|5620.7|5614.7|5633.9|5615.9|5633.9|5626.7|5618.7|5612.7|976
1709233200000|2024-02-29 19:00:00|5634|5616|5633.9|5615.9|5636.6|5618.6|5630.2|5612.2|0
1709236800000|2024-02-29 20:00:00|5634|5616|5626.2|5608.2|5636.7|5618.7|5626.2|5608.2|0
1709240400000|2024-02-29 21:00:00|5625.1|5607.1|5628.8|5610.8|5630.6|5612.6|5622.9|5604.9|0
1709244000000|2024-02-29 22:00:00|5628.9|5610.9|5630.4|5612.4|5630.4|5612.4|5628.7|5610.7|0
1709247600000|2024-02-29 23:00:00|5630.2|5612.2|5627.5|5609.5|5632.5|5614.5|5625.1|5607.1|0
1709251200000|2024-03-01 00:00:00|5627.6|5609.6|5636.7|5618.7|5636.9|5618.9|5627.5|5609.5|0
1709254800000|2024-03-01 01:00:00|5636.8|5618.8|5661.7|5655.7|5661.7|5655.7|5546.7|5540.7|36244
1709258400000|2024-03-01 02:00:00|5660.7|5654.7|5714.4|5708.4|5721.4|5715.4|5648.4|5642.4|16019
1709262000000|2024-03-01 03:00:00|5713.4|5707.4|5732.4|5726.4|5741.4|5735.4|5702.4|5696.4|13293
1709265600000|2024-03-01 04:00:00|5740.6|5722.6|5738.1|5720.1|5740.7|5722.7|5738|5720|12
1709269200000|2024-03-01 05:00:00|5738|5720|5708.4|5702.4|5743.4|5737.4|5697.4|5691.4|16030
1709272800000|2024-03-01 06:00:00|5709.4|5703.4|5724.4|5718.4|5741.4|5735.4|5706.4|5700.4|8389
1709276400000|2024-03-01 07:00:00|5725.4|5719.4|5722.4|5716.4|5736.4|5730.4|5711.4|5705.4|10779
1709280000000|2024-03-01 08:00:00|5723.4|5717.4|5729.1|5711.1|5732|5721.4|5714.4|5708.4|12376
1709283600000|2024-03-01 09:00:00|5728.9|5710.9|5717.4|5711.4|5731.5|5716.4|5714.4|5708.4|1114
1709287200000|2024-03-01 10:00:00|5718.4|5712.4|5713.4|5707.4|5720.4|5714.4|5700.4|5694.4|929
1709290800000|2024-03-01 11:00:00|5712.9|5706.9|5720.9|5714.9|5720.9|5714.9|5712.9|5706.9|832
1709294400000|2024-03-01 12:00:00|5719.9|5713.9|5719.9|5713.9|5731.4|5725.4|5718.9|5712.9|1074
1709298000000|2024-03-01 13:00:00|5720.4|5714.4|5715.9|5709.9|5725.9|5719.9|5712.9|5706.9|713
1709301600000|2024-03-01 14:00:00|5714.9|5708.9|5700.4|5694.4|5726.9|5720.9|5695.9|5689.9|3896
1709305200000|2024-03-01 15:00:00|5704.4|5698.4|5735.9|5729.9|5737.9|5731.9|5702.4|5696.4|4193
1709308800000|2024-03-01 16:00:00|5735.4|5729.4|5731.4|5725.4|5740.9|5734.9|5720.9|5714.9|2437
1709312400000|2024-03-01 17:00:00|5730.4|5724.4|5733.4|5727.4|5736.4|5730.4|5729.4|5723.4|827
1709316000000|2024-03-01 18:00:00|5732.4|5726.4|5742.7|5724.7|5742.7|5733.4|5730.4|5724.4|1433
1709319600000|2024-03-01 19:00:00|5742.8|5724.8|5749.2|5731.2|5751.3|5733.3|5742.7|5724.7|0
1709323200000|2024-03-01 20:00:00|5749.1|5731.1|5740.5|5722.5|5749.4|5731.4|5739.7|5721.7|0
1709326800000|2024-03-01 21:00:00|5740.7|5722.7|5736.5|5718.5|5740.7|5722.7|5736.3|5718.3|0
1709506800000|2024-03-03 23:00:00|5740.1|5722.1|5740|5722|5743|5725|5739|5721|0
1709510400000|2024-03-04 00:00:00|5740.2|5722.2|5740.7|5722.7|5741.5|5723.5|5738|5720|0
1709514000000|2024-03-04 01:00:00|5740.8|5722.8|5680.1|5674.1|5751.1|5745.1|5667.1|5661.1|19143
1709517600000|2024-03-04 02:00:00|5679.1|5673.1|5725.1|5719.1|5735.1|5729.1|5660.1|5654.1|10262
1709521200000|2024-03-04 03:00:00|5726.1|5720.1|5707.1|5701.1|5730.1|5724.1|5697.1|5691.1|9324
1709524800000|2024-03-04 04:00:00|5711.4|5693.4|5711.3|5693.3|5712.1|5694.1|5710.7|5692.7|0
1709528400000|2024-03-04 05:00:00|5711.4|5693.4|5697.1|5691.1|5712.1|5706.1|5681.1|5675.1|10552
1709532000000|2024-03-04 06:00:00|5698.1|5692.1|5676.1|5670.1|5700.1|5694.1|5670.1|5664.1|10527
1709535600000|2024-03-04 07:00:00|5677.1|5671.1|5701.1|5695.1|5704.1|5698.1|5676.1|5670.1|8583
1709539200000|2024-03-04 08:00:00|5700.1|5694.1|5704.8|5686.8|5706.1|5700.1|5696.1|5685.4|5793
1709542800000|2024-03-04 09:00:00|5704.7|5686.7|5696.1|5690.1|5707.1|5701.1|5695.1|5686.6|909
1709546400000|2024-03-04 10:00:00|5695.1|5689.1|5698.1|5692.1|5700.1|5694.1|5694.1|5688.1|375
1709550000000|2024-03-04 11:00:00|5698.6|5692.6|5695.6|5689.6|5698.6|5692.6|5688.6|5682.6|650
1709553600000|2024-03-04 12:00:00|5696.1|5690.1|5689.6|5683.6|5697.6|5691.6|5687.6|5681.6|719
1709557200000|2024-03-04 13:00:00|5689.1|5683.1|5692.6|5686.6|5693.1|5687.1|5687.6|5681.6|594
1709560800000|2024-03-04 14:00:00|5693.1|5687.1|5645.1|5639.1|5693.1|5687.1|5636.6|5630.6|5597
1709564400000|2024-03-04 15:00:00|5644.6|5638.6|5644.1|5638.1|5667.1|5661.1|5643.1|5637.1|3413
1709568000000|2024-03-04 16:00:00|5644.6|5638.6|5629.1|5623.1|5649.6|5643.6|5626.6|5620.6|3309
1709571600000|2024-03-04 17:00:00|5630.1|5624.1|5616.1|5610.1|5639.1|5633.1|5616.1|5610.1|1617
1709575200000|2024-03-04 18:00:00|5617.1|5611.1|5625.3|5607.3|5628.1|5622.1|5609.1|5603.1|2014
1709578800000|2024-03-04 19:00:00|5625.2|5607.2|5630.2|5612.2|5630.6|5612.6|5617.1|5599.1|0
1709582400000|2024-03-04 20:00:00|5630.1|5612.1|5626.8|5608.8|5632.9|5614.9|5621.4|5603.4|0
1709586000000|2024-03-04 21:00:00|5626.7|5608.7|5624.2|5606.2|5627.3|5609.3|5623.6|5605.6|0
1709589600000|2024-03-04 22:00:00|5624.3|5606.3|5623.4|5605.4|5624.3|5606.3|5623.4|5605.4|0
1709593200000|2024-03-04 23:00:00|5623.7|5605.7|5622.6|5604.6|5624.9|5606.9|5620.9|5602.9|0
1709596800000|2024-03-05 00:00:00|5622.4|5604.4|5623.9|5605.9|5630.2|5612.2|5621.8|5603.8|0
1709600400000|2024-03-05 01:00:00|5624|5606|5651.8|5645.8|5655.8|5649.8|5583.8|5577.8|21429
1709604000000|2024-03-05 02:00:00|5652.8|5646.8|5568.8|5562.8|5655.8|5649.8|5553.8|5547.8|29277
1709607600000|2024-03-05 03:00:00|5567.8|5561.8|5599.8|5593.8|5611.8|5605.8|5564.8|5558.8|10294
1709611200000|2024-03-05 04:00:00|5607.7|5589.7|5606.8|5588.8|5608.3|5590.3|5606.5|5588.5|0
1709614800000|2024-03-05 05:00:00|5597.8|5591.8|5541.8|5535.8|5600.8|5594.8|5534.8|5528.8|15791
1709618400000|2024-03-05 06:00:00|5540.8|5534.8|5563.8|5557.8|5584.8|5578.8|5528.8|5522.8|16815
1709622000000|2024-03-05 07:00:00|5564.8|5558.8|5549.8|5543.8|5567.8|5561.8|5539.8|5533.8|16314
1709625600000|2024-03-05 08:00:00|5550.8|5544.8|5548.6|5530.6|5557.8|5551.8|5542.8|5530.2|16199
1709629200000|2024-03-05 09:00:00|5548.7|5530.7|5547.8|5541.8|5551.8|5545.8|5536.8|5530.4|1154
1709632800000|2024-03-05 10:00:00|5546.8|5540.8|5553.8|5547.8|5559.8|5553.8|5541.8|5535.8|880
1709636400000|2024-03-05 11:00:00|5554.3|5548.3|5553.3|5547.3|5560.8|5554.8|5553.3|5547.3|795
1709640000000|2024-03-05 12:00:00|5553.8|5547.8|5547.8|5541.8|5554.3|5548.3|5547.3|5541.3|565
1709643600000|2024-03-05 13:00:00|5548.3|5542.3|5571.3|5565.3|5571.3|5565.3|5547.8|5541.8|990
1709647200000|2024-03-05 14:00:00|5570.8|5564.8|5564.8|5558.8|5573.8|5567.8|5540.3|5534.3|4671
1709650800000|2024-03-05 15:00:00|5569.3|5563.3|5571.3|5565.3|5588.8|5582.8|5566.3|5560.3|3797
1709654400000|2024-03-05 16:00:00|5571.8|5565.8|5548.8|5542.8|5572.3|5566.3|5546.3|5540.3|2202
1709658000000|2024-03-05 17:00:00|5549.8|5543.8|5549.8|5543.8|5557.8|5551.8|5544.8|5538.8|1160
1709661600000|2024-03-05 18:00:00|5550.8|5544.8|5552.5|5534.5|5553.8|5547.8|5546.8|5534.5|689
1709665200000|2024-03-05 19:00:00|5552.4|5534.4|5542.2|5524.2|5553.4|5535.4|5541.9|5523.9|0
1709668800000|2024-03-05 20:00:00|5542.1|5524.1|5545.9|5527.9|5554.3|5536.3|5539.3|5521.3|0
1709672400000|2024-03-05 21:00:00|5546|5528|5550.4|5532.4|5550.8|5532.8|5545.5|5527.5|0
1709676000000|2024-03-05 22:00:00|5550.3|5532.3|5551.7|5533.7|5551.9|5533.9|5550.2|5532.2|0
1709679600000|2024-03-05 23:00:00|5551.4|5533.4|5548.9|5530.9|5551.4|5533.4|5547.6|5529.6|0
1709683200000|2024-03-06 00:00:00|5548.8|5530.8|5546.6|5528.6|5549.1|5531.1|5546.2|5528.2|0
1709686800000|2024-03-06 01:00:00|5546.5|5528.5|5580.5|5574.5|5587.5|5581.5|5546.1|5528.1|16557
1709690400000|2024-03-06 02:00:00|5581.5|5575.5|5648.5|5642.5|5657.5|5651.5|5569.5|5563.5|24421
1709694000000|2024-03-06 03:00:00|5647.5|5641.5|5711.5|5705.5|5715.5|5709.5|5646.5|5640.5|24131
1709697600000|2024-03-06 04:00:00|5717.8|5699.8|5716.7|5698.7|5718.1|5700.1|5716.1|5698.1|0
1709701200000|2024-03-06 05:00:00|5707.5|5701.5|5684.5|5678.5|5717.5|5711.5|5665.5|5659.5|15657
1709704800000|2024-03-06 06:00:00|5685.5|5679.5|5653.5|5647.5|5694.5|5688.5|5634.5|5628.5|15339
1709708400000|2024-03-06 07:00:00|5652.5|5646.5|5666.5|5660.5|5680.5|5674.5|5649.5|5643.5|11978
1709712000000|2024-03-06 08:00:00|5665.5|5659.5|5675.3|5657.3|5677.1|5667.5|5659.5|5653.5|11102
1709715600000|2024-03-06 09:00:00|5675.1|5657.1|5676.5|5670.5|5677.7|5671.5|5661.5|5655.5|1516
1709719200000|2024-03-06 10:00:00|5677.5|5671.5|5676.5|5670.5|5687.5|5681.5|5669.5|5663.5|1949
1709722800000|2024-03-06 11:00:00|5677|5671|5675|5669|5682|5676|5672|5666|676
1709726400000|2024-03-06 12:00:00|5676|5670|5679|5673|5680.5|5674.5|5667|5661|852
1709730000000|2024-03-06 13:00:00|5679.5|5673.5|5690|5684|5690|5684|5672.5|5666.5|1695
1709733600000|2024-03-06 14:00:00|5689|5683|5688|5682|5710.5|5704.5|5683|5677|5983
1709737200000|2024-03-06 15:00:00|5687|5681|5692|5686|5700|5694|5677|5671|4895
1709740800000|2024-03-06 16:00:00|5690.5|5684.5|5693.5|5687.5|5705|5699|5686|5680|3602
1709744400000|2024-03-06 17:00:00|5695.5|5689.5|5698.5|5692.5|5701.5|5695.5|5692.5|5686.5|1996
1709748000000|2024-03-06 18:00:00|5699.5|5693.5|5691.8|5673.8|5704.5|5698.5|5677.5|5671.5|3838
1709751600000|2024-03-06 19:00:00|5691.7|5673.7|5681.9|5663.9|5691.7|5673.7|5677.6|5659.6|0
1709755200000|2024-03-06 20:00:00|5681.8|5663.8|5683.7|5665.7|5692.7|5674.7|5680.8|5662.8|0
1709758800000|2024-03-06 21:00:00|5683.6|5665.6|5684.6|5666.6|5686.4|5668.4|5683|5665|0
1709762400000|2024-03-06 22:00:00|5684.7|5666.7|5686.2|5668.2|5686.5|5668.5|5684.1|5666.1|0
1709766000000|2024-03-06 23:00:00|5686.8|5668.8|5682.5|5664.5|5687|5669|5682.5|5664.5|0
1709769600000|2024-03-07 00:00:00|5682.4|5664.4|5678.8|5660.8|5684.1|5666.1|5676.8|5658.8|0
1709773200000|2024-03-07 01:00:00|5678.6|5660.6|5681.9|5675.9|5727.9|5721.9|5662.9|5655|21831
1709776800000|2024-03-07 02:00:00|5680.9|5674.9|5700.9|5694.9|5715.9|5709.9|5663.9|5657.9|15289
1709780400000|2024-03-07 03:00:00|5699.9|5693.9|5662.9|5656.9|5703.9|5697.9|5650.9|5644.9|10194
1709784000000|2024-03-07 04:00:00|5669.5|5651.5|5670.2|5652.2|5670.6|5652.6|5667.5|5649.5|1
1709787600000|2024-03-07 05:00:00|5670|5652|5634.6|5628.6|5670.1|5660.9|5630.6|5624.6|9579
1709791200000|2024-03-07 06:00:00|5635.6|5629.6|5596.6|5590.6|5641.6|5635.6|5593.6|5587.6|13763
1709794800000|2024-03-07 07:00:00|5597.6|5591.6|5605.6|5599.6|5608.6|5602.6|5571.6|5565.6|15017
1709798400000|2024-03-07 08:00:00|5606.6|5600.6|5613.7|5595.7|5613.8|5606.6|5599.6|5593.2|10880
1709802000000|2024-03-07 09:00:00|5613.8|5595.8|5615.6|5609.6|5617.6|5611.6|5604.6|5594.5|810
1709805600000|2024-03-07 10:00:00|5614.6|5608.6|5608.6|5602.6|5614.6|5608.6|5603.6|5597.6|599
1709809200000|2024-03-07 11:00:00|5608.1|5602.1|5612.1|5606.1|5612.1|5606.1|5605.1|5599.1|392
1709812800000|2024-03-07 12:00:00|5613.1|5607.1|5620.1|5614.1|5621.1|5615.1|5612.1|5606.1|644
1709816400000|2024-03-07 13:00:00|5620.6|5614.6|5615.1|5609.1|5621.1|5615.1|5613.1|5607.1|991
1709820000000|2024-03-07 14:00:00|5615.6|5609.6|5606.6|5600.6|5630.1|5624.1|5591.1|5585.1|4355
1709823600000|2024-03-07 15:00:00|5606.1|5600.1|5618.1|5612.1|5621.1|5615.1|5595.6|5589.6|2419
1709827200000|2024-03-07 16:00:00|5617.1|5611.1|5623.6|5617.6|5626.1|5620.1|5613.1|5607.1|1902
1709830800000|2024-03-07 17:00:00|5622.6|5616.6|5623.6|5617.6|5624.6|5618.6|5610.6|5604.6|1409
1709834400000|2024-03-07 18:00:00|5622.6|5616.6|5633.7|5615.7|5633.7|5627.6|5622.6|5615.7|1131
1709838000000|2024-03-07 19:00:00|5633.8|5615.8|5631.2|5613.2|5633.8|5615.8|5629.4|5611.4|0
1709841600000|2024-03-07 20:00:00|5631.1|5613.1|5629.2|5611.2|5635.2|5617.2|5627|5609|0
1709845200000|2024-03-07 21:00:00|5628.9|5610.9|5627|5609|5628.9|5610.9|5617.3|5599.3|0
1709848800000|2024-03-07 22:00:00|5627.2|5609.2|5628.5|5610.5|5628.8|5610.8|5626.8|5608.8|0
1709852400000|2024-03-07 23:00:00|5628.7|5610.7|5629.3|5611.3|5631.1|5613.1|5627.9|5609.9|0
1709856000000|2024-03-08 00:00:00|5629.7|5611.7|5629.9|5611.9|5631.3|5613.3|5626.5|5608.5|0
1709859600000|2024-03-08 01:00:00|5630|5612|5685.2|5679.2|5710.2|5704.2|5614.2|5608.2|18007
1709863200000|2024-03-08 02:00:00|5686.2|5680.2|5637.2|5631.2|5701.2|5695.2|5632.2|5626.2|11342
1709866800000|2024-03-08 03:00:00|5638.2|5632.2|5678.2|5672.2|5688.2|5682.2|5636.2|5630.2|7331
1709870400000|2024-03-08 04:00:00|5684|5666|5684.2|5666.2|5687.4|5669.4|5684|5666|5
1709874000000|2024-03-08 05:00:00|5679.2|5673.2|5708.2|5702.2|5710.2|5704.2|5671.2|5665.2|9910
1709877600000|2024-03-08 06:00:00|5709.2|5703.2|5698.2|5692.2|5710.2|5704.2|5685.2|5679.2|8607
1709881200000|2024-03-08 07:00:00|5697.2|5691.2|5659.2|5653.2|5697.2|5691.2|5658.2|5652.2|11493
1709884800000|2024-03-08 08:00:00|5661.2|5655.2|5653.1|5635.1|5661.2|5655.2|5644.2|5632.6|10841
1709888400000|2024-03-08 09:00:00|5653.5|5635.5|5647.2|5641.2|5689.2|5683.2|5639.2|5633.1|2459
1709892000000|2024-03-08 10:00:00|5649.2|5643.2|5652.2|5646.2|5657.2|5651.2|5644.2|5638.2|1190
1709895600000|2024-03-08 11:00:00|5651.7|5645.7|5648.7|5642.7|5653.7|5647.7|5645.7|5639.7|334
1709899200000|2024-03-08 12:00:00|5648.2|5642.2|5645.7|5639.7|5648.7|5642.7|5637.7|5631.7|653
1709902800000|2024-03-08 13:00:00|5646.2|5640.2|5659.7|5653.7|5678.7|5672.7|5635.7|5629.7|1552
1709906400000|2024-03-08 14:00:00|5660.2|5654.2|5664.2|5658.2|5682.2|5676.2|5652.7|5646.7|3015
1709910000000|2024-03-08 15:00:00|5663.7|5657.7|5664.2|5658.2|5667.2|5661.2|5649.7|5643.7|1728
1709913600000|2024-03-08 16:00:00|5663.7|5657.7|5649.2|5643.2|5664.2|5658.2|5635.7|5629.7|1826
1709917200000|2024-03-08 17:00:00|5648.2|5642.2|5652.2|5646.2|5657.2|5651.2|5647.2|5641.2|843
1709920800000|2024-03-08 18:00:00|5653.2|5647.2|5666.3|5648.3|5667.2|5661.2|5649.2|5643.2|1578
1709924400000|2024-03-08 19:00:00|5666.4|5648.4|5677.3|5659.3|5682|5664|5666.2|5648.2|0
1709928000000|2024-03-08 20:00:00|5677.4|5659.4|5667.1|5649.1|5678.3|5660.3|5666.9|5648.9|0
1709931600000|2024-03-08 21:00:00|5667|5649|5670.5|5652.5|5673.8|5655.8|5666.7|5648.7|0
1710108000000|2024-03-10 22:00:00|5669.2|5651.2|5661.8|5643.8|5669.7|5651.7|5661.3|5643.3|0
1710111600000|2024-03-10 23:00:00|5662|5644|5670.2|5652.2|5670.2|5652.2|5661.7|5643.7|0
1710115200000|2024-03-11 00:00:00|5670.1|5652.1|5682|5664|5683.1|5665.1|5665.6|5647.6|0
1710118800000|2024-03-11 01:00:00|5681.8|5663.8|5725.2|5719.2|5764.2|5758.2|5669.2|5654.6|21161
1710122400000|2024-03-11 02:00:00|5724.2|5718.2|5720.2|5714.2|5732.2|5726.2|5687.2|5681.2|14999
1710126000000|2024-03-11 03:00:00|5721.2|5715.2|5740.6|5734.6|5756.6|5750.6|5711.6|5705.6|9074
1710129600000|2024-03-11 04:00:00|5747.6|5729.6|5746.6|5728.6|5747.7|5729.7|5745.3|5727.3|0
1710133200000|2024-03-11 05:00:00|5746.5|5728.5|5745.6|5739.6|5752.6|5746.6|5728.6|5722.6|10920
1710136800000|2024-03-11 06:00:00|5746.6|5740.6|5748.6|5742.6|5751.6|5745.6|5738.6|5732.6|8924
1710140400000|2024-03-11 07:00:00|5747.6|5741.6|5747.6|5741.6|5752.6|5746.6|5742.6|5736.6|12518
1710144000000|2024-03-11 08:00:00|5746.6|5740.6|5759.7|5741.7|5764.2|5753.6|5744.6|5733.1|12640
1710147600000|2024-03-11 09:00:00|5759.6|5741.6|5761.6|5755.6|5764.6|5758.6|5749.6|5741.6|811
1710151200000|2024-03-11 10:00:00|5762.6|5756.6|5754.6|5748.6|5763.6|5757.6|5751.6|5745.6|674
1710154800000|2024-03-11 11:00:00|5754.1|5748.1|5753.1|5747.1|5755.1|5749.1|5751.1|5745.1|480
1710158400000|2024-03-11 12:00:00|5752.1|5746.1|5764.6|5758.6|5768.1|5762.1|5749.1|5743.1|970
1710162000000|2024-03-11 13:00:00|5764.1|5758.1|5790.1|5784.1|5824.1|5818.1|5757.1|5751.1|4934
1710165600000|2024-03-11 14:00:00|5789.6|5783.6|5794.6|5788.6|5803.1|5797.1|5779.6|5773.6|2231
1710169200000|2024-03-11 15:00:00|5794.1|5788.1|5809.1|5803.1|5810.1|5804.1|5784.1|5778.1|1776
1710172800000|2024-03-11 16:00:00|5808.1|5802.1|5802.6|5796.6|5810.1|5804.1|5797.1|5791.1|2233
1710176400000|2024-03-11 17:00:00|5803.6|5797.6|5805.6|5799.6|5811.6|5805.6|5802.6|5796.6|1480
1710180000000|2024-03-11 18:00:00|5804.6|5798.6|5811.6|5793.6|5811.6|5800.6|5796.6|5790.6|1864
1710183600000|2024-03-11 19:00:00|5811.5|5793.5|5798.8|5780.8|5811.6|5793.6|5791.8|5773.8|0
1710187200000|2024-03-11 20:00:00|5799.2|5781.2|5802.9|5784.9|5803.7|5785.7|5797.8|5779.8|0
1710190800000|2024-03-11 21:00:00|5802.7|5784.7|5805|5787|5805.1|5787.1|5801.9|5783.9|0
1710194400000|2024-03-11 22:00:00|5806.8|5788.8|5810.1|5792.1|5811.5|5793.5|5806.2|5788.2|0
1710198000000|2024-03-11 23:00:00|5810|5792|5811.8|5793.8|5812.3|5794.3|5809|5791|0
1710201600000|2024-03-12 00:00:00|5811.6|5793.6|5814.4|5796.4|5814.4|5796.4|5809.2|5791.2|0
1710205200000|2024-03-12 01:00:00|5814.6|5796.6|5835.6|5829.6|5847.6|5841.6|5763.6|5757.6|24008
1710208800000|2024-03-12 02:00:00|5834.6|5828.6|5819.6|5813.6|5835.6|5829.6|5785.6|5779.6|15449
1710212400000|2024-03-12 03:00:00|5818.6|5812.6|5872.6|5866.6|5877.6|5871.6|5812.6|5806.6|13244
1710216000000|2024-03-12 04:00:00|5879.6|5861.6|5881.9|5863.9|5882.2|5864.2|5879.1|5861.1|3
1710219600000|2024-03-12 05:00:00|5870.6|5864.6|5944.6|5938.6|5946.6|5940.6|5866.6|5860.6|33968
1710223200000|2024-03-12 06:00:00|5945.6|5939.6|5959.6|5953.6|5962.6|5956.6|5912.6|5906.6|23353
1710226800000|2024-03-12 07:00:00|5958.6|5952.6|5954.6|5948.6|5979.6|5973.6|5945.6|5939.6|30414
1710230400000|2024-03-12 08:00:00|5953.6|5947.6|5959.9|5941.9|5963.6|5957.6|5950.6|5940.6|16403
1710234000000|2024-03-12 09:00:00|5959.8|5941.8|5959.6|5953.6|5978.6|5972.6|5953.6|5940.4|3527
1710237600000|2024-03-12 10:00:00|5958.6|5952.6|5938.6|5932.6|5960.6|5954.6|5938.6|5932.6|2693
1710241200000|2024-03-12 11:00:00|5938.1|5932.1|5936.1|5930.1|5947.1|5941.1|5932.1|5926.1|3388
1710244800000|2024-03-12 12:00:00|5936.6|5930.6|5921.1|5915.1|5944.6|5938.6|5909.6|5903.6|4743
1710248400000|2024-03-12 13:00:00|5920.6|5914.6|5907.6|5901.6|5923.6|5917.6|5894.1|5888.1|5314
1710252000000|2024-03-12 14:00:00|5908.1|5902.1|5927.1|5921.1|5932.1|5926.1|5905.1|5899.1|3261
1710255600000|2024-03-12 15:00:00|5926.6|5920.6|5926.1|5920.1|5937.1|5931.1|5920.1|5914.1|4464
1710259200000|2024-03-12 16:00:00|5925.1|5919.1|5922.6|5916.6|5930.1|5924.1|5917.1|5911.1|3840
1710262800000|2024-03-12 17:00:00|5923.6|5917.6|5928.6|5922.6|5930.6|5924.6|5919.6|5913.6|1148
1710266400000|2024-03-12 18:00:00|5927.6|5921.6|5931.5|5913.5|5936.6|5930.6|5919.6|5913.5|1379
1710270000000|2024-03-12 19:00:00|5931.4|5913.4|5936.1|5918.1|5941.9|5923.9|5927.5|5909.5|1
1710273600000|2024-03-12 20:00:00|5936|5918|5934.2|5916.2|5938.1|5920.1|5933.8|5915.8|0
1710277200000|2024-03-12 21:00:00|5934.3|5916.3|5934|5916|5935|5917|5933.8|5915.8|0
1710280800000|2024-03-12 22:00:00|5933.2|5915.2|5936.4|5918.4|5937.5|5919.5|5933|5915|0
1710284400000|2024-03-12 23:00:00|5936.5|5918.5|5929.5|5911.5|5938.6|5920.6|5929.1|5911.1|0
1710288000000|2024-03-13 00:00:00|5929.6|5911.6|5926.7|5908.7|5931.5|5913.5|5926.2|5908.2|0
1710291600000|2024-03-13 01:00:00|5926.6|5908.6|5962.6|5956.6|5981.6|5975.6|5916.6|5907.9|27548
1710295200000|2024-03-13 02:00:00|5961.6|5955.6|5956.6|5950.6|5974.6|5968.6|5916.6|5910.6|16567
1710298800000|2024-03-13 03:00:00|5955.6|5949.6|5957|5951|5966.6|5960.6|5936.6|5930.6|14795
1710302400000|2024-03-13 04:00:00|5964|5946|5965.3|5947.3|5965.6|5947.6|5963.9|5945.9|0
1710306000000|2024-03-13 05:00:00|5965.2|5947.2|5986|5980|5995|5989|5950|5944|13083
1710309600000|2024-03-13 06:00:00|5985|5979|5941|5935|5989|5983|5937|5931|14438
1710313200000|2024-03-13 07:00:00|5942|5936|5942|5936|5949|5943|5929|5923|14436
1710316800000|2024-03-13 08:00:00|5941|5935|5944.2|5926.2|5946|5940|5933|5923.4|10778
1710320400000|2024-03-13 09:00:00|5944.3|5926.3|5943|5937|5945.6|5938|5932|5924.4|888
1710324000000|2024-03-13 10:00:00|5941|5935|5943|5937|5945|5939|5938|5932|482
1710327600000|2024-03-13 11:00:00|5942.5|5936.5|5953|5947|5953.5|5947.5|5942.5|5936.5|417
1710331200000|2024-03-13 12:00:00|5953.5|5947.5|5951.5|5945.5|5953.5|5947.5|5939.5|5933.5|1277
1710334800000|2024-03-13 13:00:00|5951|5945|5981.5|5975.5|5992.5|5986.5|5945.5|5939.5|4539
1710338400000|2024-03-13 14:00:00|5981|5975|5969|5963|5987.5|5981.5|5963.5|5957.5|2968
1710342000000|2024-03-13 15:00:00|5968.5|5962.5|5965.5|5959.5|5976.5|5970.5|5961.5|5955.5|1717
1710345600000|2024-03-13 16:00:00|5964.5|5958.5|5958|5952|5966.5|5960.5|5952.5|5946.5|1657
1710349200000|2024-03-13 17:00:00|5957|5951|5957|5951|5965|5959|5952|5946|1573
1710352800000|2024-03-13 18:00:00|5956|5950|5956.7|5938.7|5960|5954|5948|5938.7|980
1710356400000|2024-03-13 19:00:00|5956.6|5938.6|5945.6|5927.6|5957.9|5939.9|5941.8|5923.8|0
1710360000000|2024-03-13 20:00:00|5945.8|5927.8|5948.6|5930.6|5949.4|5931.4|5944.7|5926.7|0
1710363600000|2024-03-13 21:00:00|5948.5|5930.5|5948.8|5930.8|5948.8|5930.8|5948.1|5930.1|0
1710367200000|2024-03-13 22:00:00|5947.8|5929.8|5946.7|5928.7|5948.9|5930.9|5945.9|5927.9|0
1710370800000|2024-03-13 23:00:00|5946.8|5928.8|5949.5|5931.5|5949.8|5931.8|5946.6|5928.6|0
1710374400000|2024-03-14 00:00:00|5949.3|5931.3|5947.9|5929.9|5949.3|5931.3|5946.1|5928.1|0
1710378000000|2024-03-14 01:00:00|5948|5930|5981.6|5975.6|6002.6|5996.6|5931.6|5925.6|15917
1710381600000|2024-03-14 02:00:00|5980.6|5974.6|5941.6|5935.6|5984.6|5978.6|5925.6|5919.6|16110
1710385200000|2024-03-14 03:00:00|5942.6|5936.6|5924.6|5918.6|5949.6|5943.6|5908.6|5902.6|10070
1710388800000|2024-03-14 04:00:00|5929.6|5911.6|5930.1|5912.1|5930.1|5912.1|5927.6|5909.6|0
1710392400000|2024-03-14 05:00:00|5930|5912|5889.6|5883.6|5930|5922.6|5887.6|5881.6|12113
1710396000000|2024-03-14 06:00:00|5890.6|5884.6|5895.6|5889.6|5899.6|5893.6|5872.6|5866.6|11325
1710399600000|2024-03-14 07:00:00|5896.6|5890.6|5902.6|5896.6|5906.6|5900.6|5888.6|5882.6|10714
1710403200000|2024-03-14 08:00:00|5903.6|5897.6|5906.7|5888.7|5909.6|5903.6|5897.6|5886.3|11749
1710406800000|2024-03-14 09:00:00|5906.8|5888.8|5907.6|5901.6|5908.6|5902.6|5900.6|5887.6|784
1710410400000|2024-03-14 10:00:00|5906.6|5900.6|5903.6|5897.6|5912.6|5906.6|5898.6|5892.6|576
1710414000000|2024-03-14 11:00:00|5903.1|5897.1|5898.1|5892.1|5907.1|5901.1|5896.6|5890.6|513
1710417600000|2024-03-14 12:00:00|5897.1|5891.1|5886.6|5880.6|5902.1|5896.1|5886.1|5880.1|1301
1710421200000|2024-03-14 13:00:00|5886.1|5880.1|5854.1|5848.1|5893.1|5887.1|5846.1|5840.1|4612
1710424800000|2024-03-14 14:00:00|5853.6|5847.6|5846.1|5840.1|5866.1|5860.1|5840.1|5834.1|2811
1710428400000|2024-03-14 15:00:00|5845.6|5839.6|5845.1|5839.1|5849.1|5843.1|5830.1|5824.1|2758
1710432000000|2024-03-14 16:00:00|5844.1|5838.1|5844.6|5838.6|5848.1|5842.1|5839.1|5833.1|2843
1710435600000|2024-03-14 17:00:00|5843.6|5837.6|5842.6|5836.6|5845.6|5839.6|5835.6|5829.6|1310
1710439200000|2024-03-14 18:00:00|5841.6|5835.6|5841.4|5823.4|5845.6|5839.6|5831.6|5823.4|1541
1710442800000|2024-03-14 19:00:00|5841.3|5823.3|5851.3|5833.3|5851.3|5833.3|5825.3|5807.3|0
1710446400000|2024-03-14 20:00:00|5851.4|5833.4|5849.5|5831.5|5852.3|5834.3|5848.6|5830.6|0
1710450000000|2024-03-14 21:00:00|5849.7|5831.7|5847.7|5829.7|5850|5832|5846.9|5828.9|0
1710453600000|2024-03-14 22:00:00|5848.3|5830.3|5848.3|5830.3|5850.2|5832.2|5847.8|5829.8|0
1710457200000|2024-03-14 23:00:00|5848.5|5830.5|5847|5829|5848.5|5830.5|5844.1|5826.1|0
1710460800000|2024-03-15 00:00:00|5846.9|5828.9|5849.3|5831.3|5850.3|5832.3|5846.8|5828.8|0
1710464400000|2024-03-15 01:00:00|5849.4|5831.4|5813.6|5807.6|5860.6|5854.6|5810.6|5804.6|17464
1710468000000|2024-03-15 02:00:00|5812.6|5806.6|5767.6|5761.6|5812.6|5806.6|5766.6|5760.6|19163
1710471600000|2024-03-15 03:00:00|5766.6|5760.6|5769.6|5763.6|5779.6|5773.6|5757.6|5751.6|9816
1710475200000|2024-03-15 04:00:00|5774.6|5756.6|5771.9|5753.9|5774.6|5756.6|5771.1|5753.1|0
1710478800000|2024-03-15 05:00:00|5767.6|5761.6|5783.6|5777.6|5798.6|5792.6|5747.6|5741.6|22976
1710482400000|2024-03-15 06:00:00|5782.6|5776.6|5806.6|5800.6|5808.6|5802.6|5776.6|5770.6|13807
1710486000000|2024-03-15 07:00:00|5805.6|5799.6|5813.6|5807.6|5820.6|5814.6|5798.6|5792.6|15301
1710489600000|2024-03-15 08:00:00|5812.6|5806.6|5820.6|5802.6|5823.6|5817.6|5809.6|5800.1|17260
1710493200000|2024-03-15 09:00:00|5820.8|5802.8|5824.6|5818.6|5828.6|5822.6|5817.6|5802.5|2180
1710496800000|2024-03-15 10:00:00|5825.6|5819.6|5824.6|5818.6|5825.6|5819.6|5810.6|5804.6|1505
1710500400000|2024-03-15 11:00:00|5824.1|5818.1|5829.1|5823.1|5834.1|5828.1|5819.1|5813.1|1273
1710504000000|2024-03-15 12:00:00|5828.1|5822.1|5823.1|5817.1|5832.1|5826.1|5821.6|5815.6|1297
1710507600000|2024-03-15 13:00:00|5822.6|5816.6|5824.1|5818.1|5839.6|5833.6|5819.6|5813.6|2620
1710511200000|2024-03-15 14:00:00|5823.6|5817.6|5835.6|5829.6|5845.1|5839.1|5817.6|5811.6|3151
1710514800000|2024-03-15 15:00:00|5836.1|5830.1|5834.1|5828.1|5848.1|5842.1|5832.1|5826.1|2748
1710518400000|2024-03-15 16:00:00|5833.1|5827.1|5813.6|5807.6|5833.1|5827.1|5812.6|5806.6|2260
1710522000000|2024-03-15 17:00:00|5812.6|5806.6|5816.6|5810.6|5816.6|5810.6|5808.6|5802.6|951
1710525600000|2024-03-15 18:00:00|5815.6|5809.6|5827.6|5809.6|5827.6|5815.6|5813.6|5807.6|866
1710529200000|2024-03-15 19:00:00|5827.5|5809.5|5818.8|5800.8|5828.1|5810.1|5813.4|5795.4|0
1710532800000|2024-03-15 20:00:00|5818.6|5800.6|5818.8|5800.8|5821.8|5803.8|5817.6|5799.6|0
1710712800000|2024-03-17 22:00:00|5820.1|5802.1|5820.9|5802.9|5825.3|5807.3|5819.8|5801.8|0
1710716400000|2024-03-17 23:00:00|5821|5803|5821.3|5803.3|5822.3|5804.3|5819.1|5801.1|0
1710720000000|2024-03-18 00:00:00|5821.2|5803.2|5820.6|5802.6|5821.2|5803.2|5818.4|5800.4|0
1710723600000|2024-03-18 01:00:00|5820.5|5802.5|5844.6|5838.6|5844.6|5838.6|5784.6|5778.6|20484
1710727200000|2024-03-18 02:00:00|5845.6|5839.6|5843.6|5837.6|5874.6|5868.6|5805.6|5799.6|19811
1710730800000|2024-03-18 03:00:00|5844.6|5838.6|5835.6|5829.6|5858.6|5852.6|5830.6|5824.6|8149
1710734400000|2024-03-18 04:00:00|5838.9|5820.9|5840.3|5822.3|5840.8|5822.8|5838.5|5820.5|0
1710738000000|2024-03-18 05:00:00|5833.6|5827.6|5861.6|5855.6|5872.6|5866.6|5830.6|5824.6|7810
1710741600000|2024-03-18 06:00:00|5860.6|5854.6|5865.6|5859.6|5870.6|5864.6|5853.6|5847.6|8912
1710745200000|2024-03-18 07:00:00|5864.6|5858.6|5856.6|5850.6|5868.6|5862.6|5849.6|5843.6|13974
1710748800000|2024-03-18 08:00:00|5855.6|5849.6|5867.8|5849.8|5867.9|5854.6|5850.6|5841.7|7390
1710752400000|2024-03-18 09:00:00|5868|5850|5847.6|5841.6|5868.8|5853.6|5845.6|5839.6|1579
1710756000000|2024-03-18 10:00:00|5846.6|5840.6|5843.6|5837.6|5846.6|5840.6|5841.6|5835.6|645
1710759600000|2024-03-18 11:00:00|5843.1|5837.1|5850.1|5844.1|5851.6|5845.6|5839.1|5833.1|1030
1710763200000|2024-03-18 12:00:00|5849.6|5843.6|5838.1|5832.1|5855.1|5849.1|5834.1|5828.1|824
1710766800000|2024-03-18 13:00:00|5838.6|5832.6|5817.1|5811.1|5847.1|5841.1|5807.1|5801.1|3162
1710770400000|2024-03-18 14:00:00|5817.6|5811.6|5833.1|5827.1|5840.1|5834.1|5816.1|5810.1|2028
1710774000000|2024-03-18 15:00:00|5833.6|5827.6|5828.1|5822.1|5835.1|5829.1|5824.6|5818.6|1236
1710777600000|2024-03-18 16:00:00|5827.6|5821.6|5810.6|5804.6|5828.1|5822.1|5810.6|5804.6|1394
1710781200000|2024-03-18 17:00:00|5811.6|5805.6|5818.6|5812.6|5818.6|5812.6|5811.6|5805.6|497
1710784800000|2024-03-18 18:00:00|5817.6|5811.6|5824.6|5806.6|5824.6|5816.6|5816.6|5806.6|345
1710788400000|2024-03-18 19:00:00|5824.5|5806.5|5824.3|5806.3|5826.6|5808.6|5820.3|5802.3|0
1710792000000|2024-03-18 20:00:00|5824.6|5806.6|5824.3|5806.3|5825.9|5807.9|5821.8|5803.8|0
1710795600000|2024-03-18 21:00:00|5824.4|5806.4|5823.6|5805.6|5824.8|5806.8|5822.6|5804.6|0
1710799200000|2024-03-18 22:00:00|5823.5|5805.5|5819.6|5801.6|5825.2|5807.2|5818.6|5800.6|0
1710802800000|2024-03-18 23:00:00|5819.7|5801.7|5820.6|5802.6|5820.9|5802.9|5817.8|5799.8|0
1710806400000|2024-03-19 00:00:00|5820.7|5802.7|5827.1|5809.1|5827.9|5809.9|5814.6|5796.6|0
1710810000000|2024-03-19 01:00:00|5827.3|5809.3|5811.6|5805.6|5827.3|5809.3|5755.6|5749.6|31506
1710813600000|2024-03-19 02:00:00|5810.6|5804.6|5821.6|5815.6|5838.6|5832.6|5795.6|5789.6|16275
1710817200000|2024-03-19 03:00:00|5820.6|5814.6|5783.6|5777.6|5832.6|5826.6|5774.6|5768.6|11302
1710820800000|2024-03-19 04:00:00|5790.5|5772.5|5793.6|5775.6|5795.1|5777.1|5789.6|5771.6|1
1710824400000|2024-03-19 05:00:00|5793.7|5775.7|5801.1|5795.1|5805.1|5799.1|5782.1|5775.7|13382
1710828000000|2024-03-19 06:00:00|5802.1|5796.1|5787.1|5781.1|5804.1|5798.1|5776.1|5770.1|8430
1710831600000|2024-03-19 07:00:00|5788.1|5782.1|5795.1|5789.1|5798.1|5792.1|5782.1|5776.1|10933
1710835200000|2024-03-19 08:00:00|5794.1|5788.1|5796.1|5778.1|5803.1|5797.1|5780.1|5774.1|15126
1710838800000|2024-03-19 09:00:00|5796.2|5778.2|5782.1|5776.1|5797.3|5781.1|5776.1|5770.1|1490
1710842400000|2024-03-19 10:00:00|5783.1|5777.1|5784.1|5778.1|5791.1|5785.1|5780.1|5774.1|1371
1710846000000|2024-03-19 11:00:00|5783.1|5777.1|5788.6|5782.6|5792.1|5786.1|5780.6|5774.6|731
1710849600000|2024-03-19 12:00:00|5789.1|5783.1|5794.6|5788.6|5796.6|5790.6|5784.1|5778.1|1093
1710853200000|2024-03-19 13:00:00|5795.1|5789.1|5770.6|5764.6|5809.6|5803.6|5770.6|5764.6|2736
1710856800000|2024-03-19 14:00:00|5771.1|5765.1|5787.6|5781.6|5792.6|5786.6|5764.6|5758.6|2408
1710860400000|2024-03-19 15:00:00|5788.6|5782.6|5800.1|5794.1|5800.6|5794.6|5782.6|5776.6|1858
1710864000000|2024-03-19 16:00:00|5799.6|5793.6|5816.1|5810.1|5818.6|5812.6|5796.6|5790.6|1937
1710867600000|2024-03-19 17:00:00|5817.1|5811.1|5813.1|5807.1|5821.1|5815.1|5811.1|5805.1|766
1710871200000|2024-03-19 18:00:00|5812.1|5806.1|5815.2|5797.2|5815.2|5809.1|5806.1|5797.2|991
1710874800000|2024-03-19 19:00:00|5815.1|5797.1|5818.1|5800.1|5819|5801|5809|5791|0
1710878400000|2024-03-19 20:00:00|5818|5800|5815.9|5797.9|5818.8|5800.8|5815.9|5797.9|0
1710882000000|2024-03-19 21:00:00|5816.1|5798.1|5816.3|5798.3|5816.5|5798.5|5815.5|5797.5|0
1710885600000|2024-03-19 22:00:00|5815.9|5797.9|5816.4|5798.4|5816.9|5798.9|5815.4|5797.4|0
1710889200000|2024-03-19 23:00:00|5816.5|5798.5|5815.5|5797.5|5817.1|5799.1|5815.5|5797.5|0
1710892800000|2024-03-20 00:00:00|5815.3|5797.3|5814.1|5796.1|5815.5|5797.5|5813.5|5795.5|0
1710896400000|2024-03-20 01:00:00|5814.2|5796.2|5790.5|5784.5|5823.5|5817.5|5738.5|5732.5|27432
1710900000000|2024-03-20 02:00:00|5789.5|5783.5|5820|5814|5832|5826|5786|5780|11792
1710903600000|2024-03-20 03:00:00|5821|5815|5807|5801|5848|5842|5801|5795|18133
1710907200000|2024-03-20 04:00:00|5807.3|5789.3|5806.2|5788.2|5808|5790|5806.1|5788.1|0
1710910800000|2024-03-20 05:00:00|5806.1|5788.1|5816|5810|5817|5811|5792|5786|17290
1710914400000|2024-03-20 06:00:00|5817|5811|5820|5814|5833|5827|5809|5803|9110
1710918000000|2024-03-20 07:00:00|5819|5813|5809|5803|5829|5823|5806|5800|7993
1710921600000|2024-03-20 08:00:00|5808|5802|5816.3|5798.3|5817.2|5807|5800|5794|8958
1710925200000|2024-03-20 09:00:00|5816.2|5798.2|5806|5800|5816.7|5805|5799|5793|1199
1710928800000|2024-03-20 10:00:00|5805|5799|5820|5814|5824|5818|5804|5798|1395
1710932400000|2024-03-20 11:00:00|5821.5|5815.5|5823.5|5817.5|5824|5818|5818.5|5812.5|1108
1710936000000|2024-03-20 12:00:00|5824.5|5818.5|5823.5|5817.5|5826.5|5820.5|5817.5|5811.5|1673
1710939600000|2024-03-20 13:00:00|5824.5|5818.5|5821|5815|5850.5|5844.5|5816|5810|4581
1710943200000|2024-03-20 14:00:00|5821.5|5815.5|5816.5|5810.5|5822.5|5816.5|5807|5801|2319
1710946800000|2024-03-20 15:00:00|5816|5810|5813.5|5807.5|5823.5|5817.5|5810.5|5804.5|1243
1710950400000|2024-03-20 16:00:00|5814|5808|5821|5815|5823.5|5817.5|5812.5|5806.5|1064
1710954000000|2024-03-20 17:00:00|5822|5816|5825|5819|5830|5824|5813|5807|1046
1710957600000|2024-03-20 18:00:00|5826|5820|5860|5842|5860|5852|5823|5817|2099
1710961200000|2024-03-20 19:00:00|5860.1|5842.1|5868.3|5850.3|5871.9|5853.9|5855.5|5837.5|0
1710964800000|2024-03-20 20:00:00|5868.2|5850.2|5876.7|5858.7|5877.5|5859.5|5865.9|5847.9|0
1710968400000|2024-03-20 21:00:00|5876.5|5858.5|5875.8|5857.8|5876.6|5858.6|5874.5|5856.5|0
1710972000000|2024-03-20 22:00:00|5876.2|5858.2|5880.2|5862.2|5880.2|5862.2|5875.5|5857.5|0
1710975600000|2024-03-20 23:00:00|5880.1|5862.1|5880|5862|5883.9|5865.9|5879.1|5861.1|0
1710979200000|2024-03-21 00:00:00|5879.8|5861.8|5878|5860|5879.8|5861.8|5877.5|5859.5|0
1710982800000|2024-03-21 01:00:00|5877.8|5859.8|5949|5943|5951|5945|5861|5855|29297
1710986400000|2024-03-21 02:00:00|5951|5945|5901|5895|5965|5959|5894|5888|53022
1710990000000|2024-03-21 03:00:00|5900|5894|5898|5892|5909|5903|5891|5885|25320
1710993600000|2024-03-21 04:00:00|5906.2|5888.2|5907.5|5889.5|5907.9|5889.9|5905.8|5887.8|6
1710997200000|2024-03-21 05:00:00|5907.7|5889.7|5935|5929|5943|5937|5891|5885|14129
1711000800000|2024-03-21 06:00:00|5936|5930|5934|5928|5943|5937|5917|5911|14049
1711004400000|2024-03-21 07:00:00|5933|5927|5913|5907|5934|5928|5909|5903|19222
1711008000000|2024-03-21 08:00:00|5914|5908|5904.8|5886.8|5916|5910|5897|5886.4|17992
1711011600000|2024-03-21 09:00:00|5904.7|5886.7|5879|5873|5904.9|5891|5872|5866|2484
1711015200000|2024-03-21 10:00:00|5878|5872|5866|5860|5879|5873|5865|5859|1754
1711018800000|2024-03-21 11:00:00|5866.5|5860.5|5873.5|5867.5|5875.5|5869.5|5865|5859|797
1711022400000|2024-03-21 12:00:00|5873|5867|5872.5|5866.5|5879.5|5873.5|5867.5|5861.5|869
1711026000000|2024-03-21 13:00:00|5873|5867|5860.5|5854.5|5877.5|5871.5|5852|5846|4595
1711029600000|2024-03-21 14:00:00|5861|5855|5852.5|5846.5|5864.5|5858.5|5850.5|5844.5|3269
1711033200000|2024-03-21 15:00:00|5853.5|5847.5|5844|5838|5853.5|5847.5|5841.5|5835.5|1661
1711036800000|2024-03-21 16:00:00|5843.5|5837.5|5858|5852|5861.5|5855.5|5842.5|5836.5|2588
1711040400000|2024-03-21 17:00:00|5857|5851|5850|5844|5860|5854|5848|5842|1102
1711044000000|2024-03-21 18:00:00|5849|5843|5851.5|5833.5|5851.5|5844|5842|5833.5|1496
1711047600000|2024-03-21 19:00:00|5851.6|5833.6|5849.7|5831.7|5856.1|5838.1|5846.4|5828.4|0
1711051200000|2024-03-21 20:00:00|5849.4|5831.4|5853|5835|5854|5836|5848.9|5830.9|0
1711054800000|2024-03-21 21:00:00|5852.9|5834.9|5852.5|5834.5|5853.8|5835.8|5851.8|5833.8|0
1711058400000|2024-03-21 22:00:00|5852.4|5834.4|5854.2|5836.2|5854.4|5836.4|5850.9|5832.9|0
1711062000000|2024-03-21 23:00:00|5854.1|5836.1|5854.7|5836.7|5855.1|5837.1|5853.1|5835.1|0
1711065600000|2024-03-22 00:00:00|5854.9|5836.9|5844.6|5826.6|5855.4|5837.4|5844.1|5826.1|0
1711069200000|2024-03-22 01:00:00|5844.5|5826.5|5785|5779|5865|5859|5783|5777|54533
1711072800000|2024-03-22 02:00:00|5786|5780|5732.5|5726.5|5801.5|5795.5|5731.5|5725.5|34554
1711076400000|2024-03-22 03:00:00|5731.5|5725.5|5706.5|5700.5|5737.5|5731.5|5697.5|5691.5|27856
1711080000000|2024-03-22 04:00:00|5709.5|5691.5|5711.6|5693.6|5712.2|5694.2|5709.5|5691.5|0
1711083600000|2024-03-22 05:00:00|5709.5|5703.5|5736.5|5730.5|5743.5|5737.5|5695.5|5689.5|34154
1711087200000|2024-03-22 06:00:00|5735.5|5729.5|5769.5|5763.5|5778.5|5772.5|5727.5|5721.5|21123
1711090800000|2024-03-22 07:00:00|5770.5|5764.5|5764.5|5758.5|5792.5|5786.5|5763.5|5757.5|21262
1711094400000|2024-03-22 08:00:00|5766.5|5760.5|5768.9|5750.9|5769.8|5761.5|5750.5|5744.5|75620
1711098000000|2024-03-22 09:00:00|5769.1|5751.1|5761.5|5755.5|5775.5|5769.5|5757.5|5750.5|5092
1711101600000|2024-03-22 10:00:00|5762.5|5756.5|5748.5|5742.5|5764.5|5758.5|5745.5|5739.5|4794
1711105200000|2024-03-22 11:00:00|5748|5742|5731|5725|5761|5755|5729|5723|2162
1711108800000|2024-03-22 12:00:00|5732|5726|5760|5754|5766|5760|5728|5722|2674
1711112400000|2024-03-22 13:00:00|5759.5|5753.5|5746|5740|5761|5755|5728.5|5722.5|3418
1711116000000|2024-03-22 14:00:00|5746.5|5740.5|5745.5|5739.5|5758|5752|5738|5732|2121
1711119600000|2024-03-22 15:00:00|5745|5739|5760.5|5754.5|5773|5767|5745|5739|1883
1711123200000|2024-03-22 16:00:00|5761|5755|5766.5|5760.5|5768|5762|5751|5745|3007
1711126800000|2024-03-22 17:00:00|5767.5|5761.5|5763.5|5757.5|5770.5|5764.5|5761.5|5755.5|1105
1711130400000|2024-03-22 18:00:00|5761.5|5755.5|5765.3|5747.3|5765.3|5757.5|5752.5|5746.5|1406
1711134000000|2024-03-22 19:00:00|5765.2|5747.2|5760.8|5742.8|5767.4|5749.4|5758.2|5740.2|0
1711137600000|2024-03-22 20:00:00|5760.7|5742.7|5759.1|5741.1|5762|5744|5758.2|5740.2|0
1711317600000|2024-03-24 22:00:00|5761.9|5743.9|5760.3|5742.3|5762.8|5744.8|5759|5741|0
1711321200000|2024-03-24 23:00:00|5760.6|5742.6|5763.2|5745.2|5763.4|5745.4|5759.2|5741.2|0
1711324800000|2024-03-25 00:00:00|5763.3|5745.3|5767.7|5749.7|5767.9|5749.9|5753|5735|0
1711328400000|2024-03-25 01:00:00|5767.6|5749.6|5784.2|5778.2|5811.2|5805.2|5756.2|5749.1|42330
1711332000000|2024-03-25 02:00:00|5785.2|5779.2|5790.2|5784.2|5813.2|5807.2|5764.2|5758.2|37624
1711335600000|2024-03-25 03:00:00|5791.2|5785.2|5799.2|5793.2|5817.2|5811.2|5784.2|5778.2|20409
1711339200000|2024-03-25 04:00:00|5808.2|5790.2|5807.8|5789.8|5808.3|5790.3|5806.9|5788.9|0
1711342800000|2024-03-25 05:00:00|5807.7|5789.7|5771.2|5765.2|5808.2|5802.2|5769.2|5763.2|38085
1711346400000|2024-03-25 06:00:00|5770.2|5764.2|5755.2|5749.2|5784.2|5778.2|5750.2|5744.2|21332
1711350000000|2024-03-25 07:00:00|5756.2|5750.2|5756.2|5750.2|5774.2|5768.2|5745.2|5739.2|30232
1711353600000|2024-03-25 08:00:00|5757.2|5751.2|5761.8|5743.8|5764.4|5758.2|5756.2|5742.4|79718
1711357200000|2024-03-25 09:00:00|5761.9|5743.9|5744.2|5738.2|5762.4|5754.2|5743.2|5737.2|3212
1711360800000|2024-03-25 10:00:00|5743.2|5737.2|5744.2|5738.2|5744.2|5738.2|5733.2|5727.2|1436
1711364400000|2024-03-25 11:00:00|5743.2|5737.2|5744.7|5738.7|5747.7|5741.7|5738.2|5732.2|1961
1711368000000|2024-03-25 12:00:00|5743.7|5737.7|5748.2|5742.2|5750.7|5744.7|5743.7|5737.7|245
1711371600000|2024-03-25 13:00:00|5748.7|5742.7|5763.2|5757.2|5776.7|5770.7|5746.2|5740.2|4621
1711375200000|2024-03-25 14:00:00|5763.7|5757.7|5765.7|5759.7|5772.7|5766.7|5760.7|5754.7|2157
1711378800000|2024-03-25 15:00:00|5766.2|5760.2|5758.7|5752.7|5766.7|5760.7|5758.2|5752.2|1010
1711382400000|2024-03-25 16:00:00|5758.2|5752.2|5757.2|5751.2|5761.7|5755.7|5751.7|5745.7|1492
1711386000000|2024-03-25 17:00:00|5758.2|5752.2|5761.2|5755.2|5762.2|5756.2|5753.2|5747.2|566
1711389600000|2024-03-25 18:00:00|5760.2|5754.2|5768.4|5750.4|5768.4|5761.2|5757.2|5750.4|2884
1711393200000|2024-03-25 19:00:00|5768.3|5750.3|5764.3|5746.3|5770.5|5752.5|5763.5|5745.5|0
1711396800000|2024-03-25 20:00:00|5764.7|5746.7|5766.5|5748.5|5766.8|5748.8|5764.2|5746.2|0
1711400400000|2024-03-25 21:00:00|5766.4|5748.4|5766.6|5748.6|5766.7|5748.7|5766|5748|0
1711404000000|2024-03-25 22:00:00|5766.8|5748.8|5768.5|5750.5|5770.2|5752.2|5766.8|5748.8|0
1711407600000|2024-03-25 23:00:00|5769|5751|5770.1|5752.1|5770.6|5752.6|5768.1|5750.1|0
1711411200000|2024-03-26 00:00:00|5769.9|5751.9|5776.5|5758.5|5776.9|5758.9|5769.5|5751.5|0
1711414800000|2024-03-26 01:00:00|5776.9|5758.9|5791|5785|5842|5836|5776.8|5758.8|80429
1711418400000|2024-03-26 02:00:00|5792|5786|5786|5780|5831|5825|5776|5770|35669
1711422000000|2024-03-26 03:00:00|5787|5781|5772|5766|5791|5785|5767|5761|11272
1711425600000|2024-03-26 04:00:00|5778|5760|5779.5|5761.5|5779.9|5761.9|5778|5760|3
1711429200000|2024-03-26 05:00:00|5779.1|5761.1|5815|5809|5825|5819|5767|5761|16109
1711432800000|2024-03-26 06:00:00|5814|5808|5865|5859|5884|5878|5809|5803|28369
1711436400000|2024-03-26 07:00:00|5867|5861|5835|5829|5875|5869|5829|5823|25148
1711440000000|2024-03-26 08:00:00|5836|5830|5850.5|5832.5|5852.7|5840|5832|5826|45344
1711443600000|2024-03-26 09:00:00|5850.4|5832.4|5844|5838|5852.2|5843|5837|5831|5356
1711447200000|2024-03-26 10:00:00|5845|5839|5841|5835|5848|5842|5840|5834|1079
1711450800000|2024-03-26 11:00:00|5840.5|5834.5|5827|5821|5840.5|5834.5|5825.5|5819.5|1332
1711454400000|2024-03-26 12:00:00|5827.5|5821.5|5825.5|5819.5|5834.5|5828.5|5816|5810|603
1711458000000|2024-03-26 13:00:00|5825|5819|5812|5806|5825|5819|5799.5|5793.5|1382
1711461600000|2024-03-26 14:00:00|5811.5|5805.5|5807.5|5801.5|5813|5807|5796.5|5790.5|1269
1711465200000|2024-03-26 15:00:00|5808|5802|5798.5|5792.5|5809|5803|5792.5|5786.5|1618
1711468800000|2024-03-26 16:00:00|5798|5792|5801|5795|5807.5|5801.5|5797.5|5791.5|987
1711472400000|2024-03-26 17:00:00|5800|5794|5800|5794|5810|5804|5799|5793|1342
1711476000000|2024-03-26 18:00:00|5801|5795|5807.3|5789.3|5807.3|5798|5797|5789.3|621
1711479600000|2024-03-26 19:00:00|5807.2|5789.2|5801|5783|5809|5791|5798.6|5780.6|0
1711483200000|2024-03-26 20:00:00|5800.5|5782.5|5805.1|5787.1|5805.9|5787.9|5799.8|5781.8|0
1711486800000|2024-03-26 21:00:00|5805.2|5787.2|5805.9|5787.9|5806.1|5788.1|5805|5787|0
1711490400000|2024-03-26 22:00:00|5805.4|5787.4|5806.2|5788.2|5806.6|5788.6|5804.3|5786.3|0
1711494000000|2024-03-26 23:00:00|5806.4|5788.4|5807.8|5789.8|5807.8|5789.8|5805.8|5787.8|0
1711497600000|2024-03-27 00:00:00|5807.7|5789.7|5810.9|5792.9|5811.4|5793.4|5807.2|5789.2|0
1711501200000|2024-03-27 01:00:00|5811|5793|5784.4|5778.4|5826.3|5819.4|5729.4|5723.4|34996
1711504800000|2024-03-27 02:00:00|5783.4|5777.4|5791.4|5785.4|5819.4|5813.4|5763.4|5757.4|25725
1711508400000|2024-03-27 03:00:00|5790.4|5784.4|5774.4|5768.4|5790.4|5784.4|5765.4|5759.4|13809
1711512000000|2024-03-27 04:00:00|5780.4|5762.4|5783.2|5765.2|5783.4|5765.4|5780.2|5762.2|0
1711515600000|2024-03-27 05:00:00|5783.4|5765.4|5766.4|5760.4|5783.4|5772.4|5746.4|5740.4|16457
1711519200000|2024-03-27 06:00:00|5765.4|5759.4|5751.4|5745.4|5790.4|5784.4|5743.4|5737.4|15276
1711522800000|2024-03-27 07:00:00|5750.4|5744.4|5730.4|5724.4|5751.4|5745.4|5717.4|5711.4|19430
1711526400000|2024-03-27 08:00:00|5729.4|5723.4|5730.1|5712.1|5734.4|5728.4|5722.4|5711.6|14497
1711530000000|2024-03-27 09:00:00|5730.2|5712.2|5736.4|5730.4|5737.4|5731.4|5721.4|5712.2|1534
1711533600000|2024-03-27 10:00:00|5734.4|5728.4|5735.4|5729.4|5743.4|5737.4|5734.4|5728.4|1420
1711537200000|2024-03-27 11:00:00|5734.9|5728.9|5731.9|5725.9|5740.4|5734.4|5730.9|5724.9|814
1711540800000|2024-03-27 12:00:00|5732.4|5726.4|5727.9|5721.9|5732.9|5726.9|5720.9|5714.9|598
1711544400000|2024-03-27 13:00:00|5728.4|5722.4|5741.4|5735.4|5744.4|5738.4|5717.9|5711.9|2514
1711548000000|2024-03-27 14:00:00|5740.9|5734.9|5754.9|5748.9|5762.9|5756.9|5734.9|5728.9|2333
1711551600000|2024-03-27 15:00:00|5755.4|5749.4|5750.9|5744.9|5763.9|5757.9|5750.9|5744.9|1080
1711555200000|2024-03-27 16:00:00|5751.4|5745.4|5752.4|5746.4|5759.9|5753.9|5748.9|5742.9|1171
1711558800000|2024-03-27 17:00:00|5751.4|5745.4|5751.4|5745.4|5756.4|5750.4|5750.4|5744.4|768
1711562400000|2024-03-27 18:00:00|5752.4|5746.4|5762.2|5744.2|5762.4|5756.4|5750.4|5744.2|876
1711566000000|2024-03-27 19:00:00|5762.3|5744.3|5783.2|5765.2|5783.2|5765.2|5760.5|5742.5|0
1711569600000|2024-03-27 20:00:00|5783|5765|5781.7|5763.7|5785.3|5767.3|5778.2|5760.2|0
1711573200000|2024-03-27 21:00:00|5781.8|5763.8|5780.7|5762.7|5782.4|5764.4|5780.4|5762.4|0
1711576800000|2024-03-27 22:00:00|5780.4|5762.4|5777.9|5759.9|5780.4|5762.4|5775.8|5757.8|0
1711580400000|2024-03-27 23:00:00|5778|5760|5777.7|5759.7|5779.4|5761.4|5777|5759|0
1711584000000|2024-03-28 00:00:00|5777.5|5759.5|5775.8|5757.8|5780.9|5762.9|5770|5752|0
1711587600000|2024-03-28 01:00:00|5781|5763|5744.4|5738.4|5781.3|5771.4|5732.4|5726.4|17939
1711591200000|2024-03-28 02:00:00|5745.4|5739.4|5813.4|5807.4|5822.4|5816.4|5743.4|5737.4|18620
1711594800000|2024-03-28 03:00:00|5812.4|5806.4|5868.4|5862.4|5877.4|5871.4|5811.4|5805.4|15834
1711598400000|2024-03-28 04:00:00|5875.4|5857.4|5875.9|5857.9|5876.5|5858.5|5874.8|5856.8|0
1711602000000|2024-03-28 05:00:00|5865.4|5859.4|5848.4|5842.4|5895.4|5889.4|5848.4|5842.4|18710
1711605600000|2024-03-28 06:00:00|5849.4|5843.4|5831.4|5825.4|5860.4|5854.4|5806.4|5800.4|19915
1711609200000|2024-03-28 07:00:00|5832.4|5826.4|5821.4|5815.4|5832.4|5826.4|5811.4|5805.4|13757
1711612800000|2024-03-28 08:00:00|5820.4|5814.4|5814|5796|5821.4|5815.4|5796.4|5790.4|16114
1711616400000|2024-03-28 09:00:00|5814.1|5796.1|5804.4|5798.4|5815.8|5801.4|5798.4|5792.4|1217
1711620000000|2024-03-28 10:00:00|5803.4|5797.4|5813.4|5807.4|5817.4|5811.4|5803.4|5797.4|1607
1711623600000|2024-03-28 11:00:00|5813.9|5807.9|5811.9|5805.9|5816.9|5810.9|5803.9|5797.9|2936
1711627200000|2024-03-28 12:00:00|5810.9|5804.9|5824.4|5818.4|5825.9|5819.9|5810.9|5804.9|1135
1711630800000|2024-03-28 13:00:00|5824.9|5818.9|5833.4|5827.4|5838.9|5832.9|5809.9|5803.9|2531
1711634400000|2024-03-28 14:00:00|5833.9|5827.9|5844.9|5838.9|5846.9|5840.9|5824.9|5818.9|2188
1711638000000|2024-03-28 15:00:00|5845.4|5839.4|5849.9|5843.9|5866.9|5860.9|5844.4|5838.4|1331
1711641600000|2024-03-28 16:00:00|5848.9|5842.9|5842.4|5836.4|5854.9|5848.9|5840.9|5834.9|1716
1711645200000|2024-03-28 17:00:00|5841.4|5835.4|5844.4|5838.4|5846.4|5840.4|5837.4|5831.4|1002
1711648800000|2024-03-28 18:00:00|5845.4|5839.4|5854.5|5836.5|5854.5|5842.4|5839.4|5833.4|1554
1711652400000|2024-03-28 19:00:00|5854.6|5836.6|5835.9|5817.9|5854.7|5836.7|5834.8|5816.8|0
1711656000000|2024-03-28 20:00:00|5835.8|5817.8|5834.7|5816.7|5837.5|5819.5|5833.4|5815.4|0
1711659600000|2024-03-28 21:00:00|5834.8|5816.8|5834.8|5816.8|5834.8|5816.8|5834.8|5816.8|0
1711922400000|2024-03-31 22:00:00|5846.2|5828.2|5860.6|5842.6|5860.6|5842.6|5846|5828|0
1711926000000|2024-03-31 23:00:00|5860.5|5842.5|5881.7|5863.7|5882.5|5864.5|5860.5|5842.5|0
1711929600000|2024-04-01 00:00:00|5881.6|5863.6|5880.9|5862.9|5881.8|5863.8|5878.2|5860.2|0
1711933200000|2024-04-01 01:00:00|5880.8|5862.8|5912.5|5894.5|5912.5|5894.5|5867.8|5849.8|0
1711936800000|2024-04-01 02:00:00|5912.4|5894.4|5935.9|5917.9|5936.8|5918.8|5912.4|5894.4|0
1711940400000|2024-04-01 03:00:00|5935.8|5917.8|5918.4|5900.4|5936.1|5918.1|5916.5|5898.5|0
1711944000000|2024-04-01 04:00:00|5918.5|5900.5|5924.1|5906.1|5924.1|5906.1|5918.2|5900.2|0
1711947600000|2024-04-01 05:00:00|5923.9|5905.9|5906.9|5888.9|5924.3|5906.3|5906.7|5888.7|0
1711951200000|2024-04-01 06:00:00|5906.8|5888.8|5907.2|5889.2|5908.2|5890.2|5906.7|5888.7|0
1711954800000|2024-04-01 07:00:00|5907.3|5889.3|5909.8|5891.8|5910|5892|5907.3|5889.3|0
1711958400000|2024-04-01 08:00:00|5909.7|5891.7|5907.6|5889.6|5909.8|5891.8|5905.1|5887.1|0
1711962000000|2024-04-01 09:00:00|5907.7|5889.7|5906.6|5888.6|5907.8|5889.8|5905.7|5887.7|0
1711965600000|2024-04-01 10:00:00|5906.7|5888.7|5905.7|5887.7|5907.8|5889.8|5904.9|5886.9|0
1711969200000|2024-04-01 11:00:00|5905.5|5887.5|5901.4|5883.4|5905.5|5887.5|5900.1|5882.1|0
1711972800000|2024-04-01 12:00:00|5901.3|5883.3|5891.1|5873.1|5901.6|5883.6|5890.4|5872.4|0
1711976400000|2024-04-01 13:00:00|5891.2|5873.2|5899.3|5881.3|5909.6|5891.6|5884.9|5866.9|0
1711980000000|2024-04-01 14:00:00|5898.7|5880.7|5876.9|5858.9|5898.7|5880.7|5874|5856|0
1711983600000|2024-04-01 15:00:00|5877|5859|5856.2|5838.2|5877|5859|5849.8|5831.8|0
1711987200000|2024-04-01 16:00:00|5856.3|5838.3|5870.9|5852.9|5871.5|5853.5|5856|5838|0
1711990800000|2024-04-01 17:00:00|5870.8|5852.8|5875.1|5857.1|5875.1|5857.1|5868.1|5850.1|0
1711994400000|2024-04-01 18:00:00|5875|5857|5876.9|5858.9|5882|5864|5875|5857|0
1711998000000|2024-04-01 19:00:00|5876.8|5858.8|5877.3|5859.3|5882.8|5864.8|5873|5855|0
1712001600000|2024-04-01 20:00:00|5877.6|5859.6|5877.4|5859.4|5878.9|5860.9|5875.8|5857.8|0
1712005200000|2024-04-01 21:00:00|5877.1|5859.1|5878.2|5860.2|5878.2|5860.2|5877.1|5859.1|0
1712008800000|2024-04-01 22:00:00|5877.7|5859.7|5874.3|5856.3|5878|5860|5873.9|5855.9|0
1712012400000|2024-04-01 23:00:00|5874.2|5856.2|5874.1|5856.1|5875.4|5857.4|5871.9|5853.9|0
1712016000000|2024-04-02 00:00:00|5874.2|5856.2|5849.1|5831.1|5875.4|5857.4|5844.2|5826.2|0
1712019600000|2024-04-02 01:00:00|5849|5831|5968.4|5962.4|5982.4|5976.4|5848.7|5830.7|33901
1712023200000|2024-04-02 02:00:00|5967.4|5961.4|5987.2|5981.2|5991.2|5985.2|5947.4|5941.4|18048
1712026800000|2024-04-02 03:00:00|5988.2|5982.2|5977.2|5971.2|5999.2|5993.2|5964.2|5958.2|12381
1712030400000|2024-04-02 04:00:00|5981.2|5963.2|5980.1|5962.1|5981.7|5963.7|5979.4|5961.4|0
1712034000000|2024-04-02 05:00:00|5980|5962|5960|5954|5980|5970|5955|5949|12241
1712037600000|2024-04-02 06:00:00|5959|5953|5955|5949|5968|5962|5940|5934|10658
1712041200000|2024-04-02 07:00:00|5954|5948|5964|5958|5968|5962|5953|5947|16782
1712044800000|2024-04-02 08:00:00|5959.6|5953.6|5968.5|5950.5|5981.6|5975.6|5959.6|5948.6|15160
1712048400000|2024-04-02 09:00:00|5968.4|5950.4|5967.6|5961.6|5972.6|5966.6|5962.6|5949.9|1138
1712052000000|2024-04-02 10:00:00|5967.1|5961.1|5973.1|5967.1|5975.1|5969.1|5958.1|5952.1|975
1712055600000|2024-04-02 11:00:00|5972.6|5966.6|5968.6|5962.6|5974.1|5968.1|5965.6|5959.6|372
1712059200000|2024-04-02 12:00:00|5968.1|5962.1|5976.1|5970.1|5987.1|5981.1|5964.6|5958.6|1462
1712062800000|2024-04-02 13:00:00|5975.6|5969.6|5992.1|5986.1|5997.6|5991.6|5955.6|5949.6|4403
1712066400000|2024-04-02 14:00:00|5990.1|5984.1|5987.1|5981.1|6011.1|6005.1|5981.1|5975.1|2860
1712070000000|2024-04-02 15:00:00|5986.6|5980.6|5980.6|5974.6|5998.1|5992.1|5979.1|5973.1|2136
1712073600000|2024-04-02 16:00:00|5981.6|5975.6|5991.6|5985.6|5992.6|5986.6|5981.6|5975.6|907
1712077200000|2024-04-02 17:00:00|5990.6|5984.6|5985.6|5979.6|5990.6|5984.6|5983.6|5977.6|687
1712080800000|2024-04-02 18:00:00|5983.6|5977.6|5971.7|5953.7|5983.6|5977.6|5964.6|5953.7|1693
1712084400000|2024-04-02 19:00:00|5971.6|5953.6|5974.5|5956.5|5977.1|5959.1|5971.5|5953.5|0
1712088000000|2024-04-02 20:00:00|5974.7|5956.7|5976.8|5958.8|5977.2|5959.2|5974.2|5956.2|0
1712091600000|2024-04-02 21:00:00|5976.9|5958.9|5977.2|5959.2|5977.3|5959.3|5976.4|5958.4|0
1712095200000|2024-04-02 22:00:00|5977|5959|5974.5|5956.5|5977|5959|5974.1|5956.1|0
1712098800000|2024-04-02 23:00:00|5974.3|5956.3|5974|5956|5975.2|5957.2|5973.7|5955.7|0
1712102400000|2024-04-03 00:00:00|5973.8|5955.8|5965.6|5947.6|5976.6|5958.6|5965.5|5947.5|0
1712106000000|2024-04-03 01:00:00|5960.6|5942.6|5927.6|5921.6|5975.2|5968.6|5925.6|5919.6|17370
1712109600000|2024-04-03 02:00:00|5926.6|5920.6|5898.4|5892.4|5938.6|5932.6|5894.4|5888.4|14870
1712113200000|2024-04-03 03:00:00|5897.4|5891.4|5918.4|5912.4|5921.4|5915.4|5889.4|5883.4|9833
1712116800000|2024-04-03 04:00:00|5926.2|5908.2|5925.1|5907.1|5926.4|5908.4|5923.4|5905.4|0
1712120400000|2024-04-03 05:00:00|5918.4|5912.4|5894.4|5888.4|5923.4|5917.4|5888.4|5882.4|11903
1712124000000|2024-04-03 06:00:00|5893.4|5887.4|5884.4|5878.4|5894.4|5888.4|5869.4|5863.4|10212
1712127600000|2024-04-03 07:00:00|5883.4|5877.4|5880.4|5874.4|5887.4|5881.4|5865.4|5859.4|13857
1712131200000|2024-04-03 08:00:00|5878.4|5872.4|5882|5864|5883.8|5875.4|5870.4|5861.4|15747
1712134800000|2024-04-03 09:00:00|5882.1|5864.1|5880.4|5874.4|5884.4|5878.4|5872.4|5863.5|1093
1712138400000|2024-04-03 10:00:00|5880.9|5874.9|5884.9|5878.9|5884.9|5878.9|5878.9|5872.9|788
1712142000000|2024-04-03 11:00:00|5885.9|5879.9|5888.9|5882.9|5890.9|5884.9|5881.9|5875.9|429
1712145600000|2024-04-03 12:00:00|5888.4|5882.4|5880.9|5874.9|5890.9|5884.9|5875.9|5869.9|439
1712149200000|2024-04-03 13:00:00|5881.4|5875.4|5877.4|5871.4|5906.9|5900.9|5871.9|5865.9|2175
1712152800000|2024-04-03 14:00:00|5877.9|5871.9|5895.9|5889.9|5898.4|5892.4|5877.9|5871.9|2502
1712156400000|2024-04-03 15:00:00|5896.4|5890.4|5906.4|5900.4|5913.9|5907.9|5896.4|5890.4|3006
1712160000000|2024-04-03 16:00:00|5905.4|5899.4|5904.4|5898.4|5909.4|5903.4|5897.4|5891.4|1138
1712163600000|2024-04-03 17:00:00|5906.4|5900.4|5915.4|5909.4|5920.4|5914.4|5904.4|5898.4|1018
1712167200000|2024-04-03 18:00:00|5914.4|5908.4|5923.6|5905.6|5923.6|5915.4|5912.4|5905.6|1001
1712170800000|2024-04-03 19:00:00|5923.5|5905.5|5917.8|5899.8|5923.6|5905.6|5911.2|5893.2|0
1712174400000|2024-04-03 20:00:00|5917.7|5899.7|5920.3|5902.3|5921.8|5903.8|5917.3|5899.3|0
1712178000000|2024-04-03 21:00:00|5920.5|5902.5|5922.2|5904.2|5922.2|5904.2|5920.3|5902.3|0
1712181600000|2024-04-03 22:00:00|5921.9|5903.9|5921.3|5903.3|5922.2|5904.2|5920.4|5902.4|0
1712185200000|2024-04-03 23:00:00|5921.5|5903.5|5929.6|5911.6|5934.2|5916.2|5921.1|5903.1|0
1712188800000|2024-04-04 00:00:00|5929.5|5911.5|5929|5911|5930.4|5912.4|5927|5909|0
1712192400000|2024-04-04 01:00:00|5929.2|5911.2|5930|5912|5930.3|5912.3|5928.2|5910.2|0
1712196000000|2024-04-04 02:00:00|5930.2|5912.2|5931.5|5913.5|5932|5914|5929.6|5911.6|0
1712199600000|2024-04-04 03:00:00|5931.6|5913.6|5931.6|5913.6|5932.7|5914.7|5930.1|5912.1|0
1712203200000|2024-04-04 04:00:00|5931.7|5913.7|5932.2|5914.2|5933.1|5915.1|5931.2|5913.2|0
1712206800000|2024-04-04 05:00:00|5932|5914|5929.2|5911.2|5932.2|5914.2|5929|5911|0
1712210400000|2024-04-04 06:00:00|5929|5911|5928.5|5910.5|5929.2|5911.2|5926.9|5908.9|0
1712214000000|2024-04-04 07:00:00|5928.4|5910.4|5931.9|5913.9|5932.7|5914.7|5927.1|5909.1|0
1712217600000|2024-04-04 08:00:00|5932.1|5914.1|5931.2|5913.2|5935.3|5917.3|5930.9|5912.9|0
1712221200000|2024-04-04 09:00:00|5931.4|5913.4|5931.8|5913.8|5933.3|5915.3|5930.2|5912.2|0
1712224800000|2024-04-04 10:00:00|5931.9|5913.9|5934.3|5916.3|5934.4|5916.4|5930.2|5912.2|0
1712228400000|2024-04-04 11:00:00|5934.5|5916.5|5932.3|5914.3|5934.6|5916.6|5931|5913|0
1712232000000|2024-04-04 12:00:00|5932.4|5914.4|5943.9|5925.9|5944.7|5926.7|5930.7|5912.7|0
1712235600000|2024-04-04 13:00:00|5944.1|5926.1|5947.2|5929.2|5955.9|5937.9|5937.5|5919.5|0
1712239200000|2024-04-04 14:00:00|5947.1|5929.1|5935.5|5917.5|5952.7|5934.7|5933.5|5915.5|0
1712242800000|2024-04-04 15:00:00|5935.6|5917.6|5951|5933|5951|5933|5933.6|5915.6|0
1712246400000|2024-04-04 16:00:00|5950.9|5932.9|5967.7|5949.7|5968.2|5950.2|5950.8|5932.8|0
1712250000000|2024-04-04 17:00:00|5967.6|5949.6|5965.4|5947.4|5970.2|5952.2|5962.6|5944.6|0
1712253600000|2024-04-04 18:00:00|5965.3|5947.3|5917|5899|5965.3|5947.3|5912.7|5894.7|0
1712257200000|2024-04-04 19:00:00|5916.9|5898.9|5882.7|5864.7|5916.9|5898.9|5875.7|5857.7|0
1712260800000|2024-04-04 20:00:00|5882.8|5864.8|5882.5|5864.5|5887.4|5869.4|5878.7|5860.7|0
1712264400000|2024-04-04 21:00:00|5882.4|5864.4|5893.7|5875.7|5894.1|5876.1|5882.3|5864.3|0
1712268000000|2024-04-04 22:00:00|5894.1|5876.1|5883.8|5865.8|5900.2|5882.2|5881.4|5863.4|0
1712271600000|2024-04-04 23:00:00|5883.9|5865.9|5883.3|5865.3|5886.4|5868.4|5882.4|5864.4|0
1712275200000|2024-04-05 00:00:00|5882.8|5864.8|5893.2|5875.2|5898.1|5880.1|5877.1|5859.1|0
1712278800000|2024-04-05 01:00:00|5893.1|5875.1|5801|5795|5911|5905|5778|5772|34532
1712282400000|2024-04-05 02:00:00|5797|5791|5797|5791|5826|5820|5759|5753|19508
1712286000000|2024-04-05 03:00:00|5796|5790|5813|5807|5821|5815|5788|5782|8772
1712289600000|2024-04-05 04:00:00|5821|5803|5825.6|5807.6|5827.2|5809.2|5819.7|5801.7|0
1712293200000|2024-04-05 05:00:00|5826|5808|5883|5877|5893|5887|5814|5808|15560
1712296800000|2024-04-05 06:00:00|5881|5875|5874|5868|5887|5881|5858|5852|7296
1712300400000|2024-04-05 07:00:00|5873|5867|5871|5865|5887|5881|5867|5861|7090
1712304000000|2024-04-05 08:00:00|5870|5864|5867.2|5849.2|5871|5865|5857|5846.5|9906
1712307600000|2024-04-05 09:00:00|5867.1|5849.1|5870|5864|5873|5867|5863|5847.9|632
1712311200000|2024-04-05 10:00:00|5869.5|5863.5|5869.5|5863.5|5871.5|5865.5|5865.5|5859.5|246
1712314800000|2024-04-05 11:00:00|5868.5|5862.5|5870.5|5864.5|5870.5|5864.5|5864.5|5858.5|275
1712318400000|2024-04-05 12:00:00|5870|5864|5855|5849|5878.5|5872.5|5848.5|5842.5|1516
1712322000000|2024-04-05 13:00:00|5855.5|5849.5|5852.5|5846.5|5875|5869|5849.5|5843.5|2251
1712325600000|2024-04-05 14:00:00|5853|5847|5860.5|5854.5|5865|5859|5848|5842|2877
1712329200000|2024-04-05 15:00:00|5861|5855|5869|5863|5869.5|5863.5|5858|5852|1592
1712332800000|2024-04-05 16:00:00|5870|5864|5883|5877|5883|5877|5867|5861|891
1712336400000|2024-04-05 17:00:00|5882|5876|5873|5867|5885|5879|5871|5865|350
1712340000000|2024-04-05 18:00:00|5872|5866|5879.3|5861.3|5879.3|5872|5869|5861.3|753
1712343600000|2024-04-05 19:00:00|5879.4|5861.4|5872.4|5854.4|5880.5|5862.5|5872.2|5854.2|0
1712347200000|2024-04-05 20:00:00|5872.2|5854.2|5868.9|5850.9|5872.2|5854.2|5865.8|5847.8|0
1712350800000|2024-04-05 21:00:00|5875.1|5857.1|5875.1|5857.1|5875.1|5857.1|5875.1|5857.1|0
1712527200000|2024-04-07 22:00:00|5879.5|5861.5|5869.4|5851.4|5879.8|5861.8|5868.5|5850.5|0
1712530800000|2024-04-07 23:00:00|5869.2|5851.2|5877.4|5859.4|5878|5860|5869|5851|0
1712534400000|2024-04-08 00:00:00|5877.6|5859.6|5884.9|5866.9|5884.9|5866.9|5865|5847|0
1712538000000|2024-04-08 01:00:00|5890.8|5872.8|5863.7|5857.7|5891.5|5873.5|5809.7|5803.7|21102
1712541600000|2024-04-08 02:00:00|5864.7|5858.7|5940.7|5934.7|5943.7|5937.7|5858.7|5852.7|18746
1712545200000|2024-04-08 03:00:00|5939.7|5933.7|5864.3|5858.3|5944.7|5938.7|5849.3|5843.3|15711
1712548800000|2024-04-08 04:00:00|5869.7|5851.7|5870.5|5852.5|5871.2|5853.2|5869.5|5851.5|0
1712552400000|2024-04-08 05:00:00|5866.3|5860.3|5877.3|5871.3|5892.3|5886.3|5864.3|5858.3|7009
1712556000000|2024-04-08 06:00:00|5878.3|5872.3|5875.3|5869.3|5902.3|5896.3|5872.3|5866.3|7285
1712559600000|2024-04-08 07:00:00|5876.3|5870.3|5878.3|5872.3|5883.3|5877.3|5854.3|5848.3|9459
1712563200000|2024-04-08 08:00:00|5879.3|5873.3|5880|5862|5884.2|5877.3|5866.3|5858.7|8407
1712566800000|2024-04-08 09:00:00|5879.9|5861.9|5880.3|5874.3|5882.8|5875.3|5868.3|5860.1|1815
1712570400000|2024-04-08 10:00:00|5879.8|5873.8|5877.3|5871.3|5879.8|5873.8|5869.8|5863.8|822
1712574000000|2024-04-08 11:00:00|5877.8|5871.8|5881.3|5875.3|5881.8|5875.8|5873.3|5867.3|572
1712577600000|2024-04-08 12:00:00|5880.8|5874.8|5894.3|5888.3|5894.3|5888.3|5879.3|5873.3|835
1712581200000|2024-04-08 13:00:00|5894.8|5888.8|5917.8|5911.8|5927.8|5921.8|5894.8|5888.8|4117
1712584800000|2024-04-08 14:00:00|5917.3|5911.3|5913.8|5907.8|5920.3|5914.3|5907.3|5901.3|2207
1712588400000|2024-04-08 15:00:00|5914.3|5908.3|5911.3|5905.3|5921.8|5915.8|5905.8|5899.8|2079
1712592000000|2024-04-08 16:00:00|5912.3|5906.3|5899.3|5893.3|5912.3|5906.3|5898.3|5892.3|331
1712595600000|2024-04-08 17:00:00|5900.3|5894.3|5895.3|5889.3|5900.3|5894.3|5892.3|5886.3|527
1712599200000|2024-04-08 18:00:00|5896.3|5890.3|5898.5|5880.5|5898.5|5892.3|5888.3|5880.5|551
1712602800000|2024-04-08 19:00:00|5898.4|5880.4|5901.1|5883.1|5903.2|5885.2|5896.6|5878.6|0
1712606400000|2024-04-08 20:00:00|5900.9|5882.9|5903.2|5885.2|5904|5886|5900.9|5882.9|0
1712610000000|2024-04-08 21:00:00|5903.1|5885.1|5903.1|5885.1|5903.5|5885.5|5902.5|5884.5|0
1712613600000|2024-04-08 22:00:00|5903.7|5885.7|5903.9|5885.9|5905.4|5887.4|5902.9|5884.9|0
1712617200000|2024-04-08 23:00:00|5903.7|5885.7|5901.8|5883.8|5904.1|5886.1|5901.8|5883.8|0
1712620800000|2024-04-09 00:00:00|5902.4|5884.4|5900.7|5882.7|5903|5885|5900.4|5882.4|0
1712624400000|2024-04-09 01:00:00|5900.8|5882.8|5911.3|5905.3|5977.3|5971.3|5889.3|5882.5|21874
1712628000000|2024-04-09 02:00:00|5912.3|5906.3|5913.3|5907.3|5937.3|5931.3|5888.3|5882.3|10665
1712631600000|2024-04-09 03:00:00|5914.3|5908.3|5901.3|5895.3|5923.3|5917.3|5893.3|5887.3|4604
1712635200000|2024-04-09 04:00:00|5902.6|5884.6|5908.2|5890.2|5908.5|5890.5|5902.4|5884.4|3
1712638800000|2024-04-09 05:00:00|5899.3|5893.3|5908.3|5902.3|5922.3|5916.3|5893.3|5887.3|10043
1712642400000|2024-04-09 06:00:00|5909.3|5903.3|5911.3|5905.3|5929.3|5923.3|5907.3|5901.3|6318
1712646000000|2024-04-09 07:00:00|5910.3|5904.3|5904.3|5898.3|5913.3|5907.3|5901.3|5895.3|8407
1712649600000|2024-04-09 08:00:00|5905.3|5899.3|5898|5880|5905.3|5899.3|5891.3|5877.3|8714
1712653200000|2024-04-09 09:00:00|5897.9|5879.9|5906.3|5900.3|5910.3|5904.3|5896.8|5878.8|988
1712656800000|2024-04-09 10:00:00|5906.8|5900.8|5903.8|5897.8|5911.8|5905.8|5898.3|5892.3|596
1712660400000|2024-04-09 11:00:00|5904.8|5898.8|5907.8|5901.8|5908.8|5902.8|5902.8|5896.8|265
1712664000000|2024-04-09 12:00:00|5907.3|5901.3|5914.3|5908.3|5918.8|5912.8|5905.8|5899.8|462
1712667600000|2024-04-09 13:00:00|5914.8|5908.8|5939.8|5933.8|5948.8|5942.8|5913.8|5907.8|3127
1712671200000|2024-04-09 14:00:00|5939.3|5933.3|5925.8|5919.8|5941.8|5935.8|5916.8|5910.8|2488
1712674800000|2024-04-09 15:00:00|5925.3|5919.3|5929.3|5923.3|5933.8|5927.8|5920.8|5914.8|1517
1712678400000|2024-04-09 16:00:00|5930.3|5924.3|5933.3|5927.3|5940.3|5934.3|5928.3|5922.3|766
1712682000000|2024-04-09 17:00:00|5932.3|5926.3|5928.3|5922.3|5935.3|5929.3|5928.3|5922.3|210
1712685600000|2024-04-09 18:00:00|5927.3|5921.3|5943|5925|5943|5934.3|5926.3|5920.3|455
1712689200000|2024-04-09 19:00:00|5942.9|5924.9|5954.8|5936.8|5954.9|5936.9|5937.1|5919.1|0
1712692800000|2024-04-09 20:00:00|5954.5|5936.5|5952.8|5934.8|5963|5945|5952.1|5934.1|0
1712696400000|2024-04-09 21:00:00|5957.9|5939.9|5957.6|5939.6|5958.5|5940.5|5957.1|5939.1|0
1712700000000|2024-04-09 22:00:00|5957.7|5939.7|5951.5|5933.5|5958.2|5940.2|5950.5|5932.5|0
1712703600000|2024-04-09 23:00:00|5956.8|5938.8|5950.4|5932.4|5957.1|5939.1|5950.4|5932.4|0
1712707200000|2024-04-10 00:00:00|5950.5|5932.5|5952.6|5934.6|5953.1|5935.1|5950|5932|0
1712710800000|2024-04-10 01:00:00|5952.5|5934.5|6004.3|5998.3|6008.3|6002.3|5931.3|5925.3|27805
1712714400000|2024-04-10 02:00:00|6005.3|5999.3|6023.3|6017.3|6029.3|6023.3|5967.3|5961.3|20495
1712718000000|2024-04-10 03:00:00|6024.3|6018.3|6025.9|6019.9|6043.9|6037.9|6011.9|6005.9|21098
1712721600000|2024-04-10 04:00:00|6033.9|6015.9|6034.5|6016.5|6035.3|6017.3|6033.2|6015.2|0
1712725200000|2024-04-10 05:00:00|6034.3|6016.3|5991.9|5985.9|6049.9|6043.9|5984.9|5978.9|24959
1712728800000|2024-04-10 06:00:00|5992.9|5986.9|6013.9|6007.9|6024.9|6018.9|5989.9|5983.9|11803
1712732400000|2024-04-10 07:00:00|6014.9|6008.9|6021.9|6015.9|6025.9|6019.9|6005.9|5999.9|11936
1712736000000|2024-04-10 08:00:00|6022.9|6016.9|6028.3|6010.3|6029|6018.9|6015.9|6006.7|12317
1712739600000|2024-04-10 09:00:00|6028.4|6010.4|6005.9|5999.9|6029.4|6016.9|6003.9|5997.9|1336
1712743200000|2024-04-10 10:00:00|6005.4|5999.4|6011.4|6005.4|6011.9|6005.9|6002.4|5996.4|657
1712746800000|2024-04-10 11:00:00|6010.9|6004.9|6005.9|5999.9|6012.4|6006.4|6004.9|5998.9|456
1712750400000|2024-04-10 12:00:00|6005.4|5999.4|5926.4|5920.4|6009.4|6003.4|5923.4|5917.4|6427
1712754000000|2024-04-10 13:00:00|5925.9|5919.9|5925.4|5919.4|5945.9|5939.9|5913.4|5907.4|9700
1712757600000|2024-04-10 14:00:00|5925.9|5919.9|5920.4|5914.4|5934.9|5928.9|5912.4|5906.4|3961
1712761200000|2024-04-10 15:00:00|5919.4|5913.4|5907.9|5901.9|5921.4|5915.4|5905.4|5899.4|2251
1712764800000|2024-04-10 16:00:00|5909.9|5903.9|5916.9|5910.9|5917.9|5911.9|5903.9|5897.9|1087
1712768400000|2024-04-10 17:00:00|5915.9|5909.9|5910.9|5904.9|5917.9|5911.9|5902.9|5896.9|1689
1712772000000|2024-04-10 18:00:00|5911.9|5905.9|5911.7|5893.7|5916.9|5910.9|5904.9|5893.6|744
1712775600000|2024-04-10 19:00:00|5911.6|5893.6|5925.9|5907.9|5933.2|5915.2|5909.7|5891.7|0
1712779200000|2024-04-10 20:00:00|5925.5|5907.5|5924|5906|5926.7|5908.7|5918.1|5900.1|0
1712782800000|2024-04-10 21:00:00|5924.2|5906.2|5923.5|5905.5|5924.4|5906.4|5923.2|5905.2|0
1712786400000|2024-04-10 22:00:00|5922.8|5904.8|5920.7|5902.7|5922.9|5904.9|5918.4|5900.4|0
1712790000000|2024-04-10 23:00:00|5920.4|5902.4|5918.2|5900.2|5920.5|5902.5|5915.6|5897.6|0
1712793600000|2024-04-11 00:00:00|5918.6|5900.6|5920.2|5902.2|5923|5905|5918.3|5900.3|0
1712797200000|2024-04-11 01:00:00|5929.8|5911.8|5943.9|5937.9|5964.9|5958.9|5880.9|5874.9|28482
1712800800000|2024-04-11 02:00:00|5944.9|5938.9|5950.9|5944.9|5958.9|5952.9|5935.9|5929.9|15833
1712804400000|2024-04-11 03:00:00|5951.9|5945.9|5966.9|5960.9|5970.9|5964.9|5944.9|5938.9|7949
1712808000000|2024-04-11 04:00:00|5972.2|5954.2|5972.8|5954.8|5972.9|5954.9|5970.5|5952.5|0
1712811600000|2024-04-11 05:00:00|5967.9|5961.9|6005.9|5999.9|6024.9|6018.9|5967.9|5961.9|13979
1712815200000|2024-04-11 06:00:00|6004.9|5998.9|6011.9|6005.9|6030.9|6024.9|5984.9|5978.9|14305
1712818800000|2024-04-11 07:00:00|6010.9|6004.9|6014.9|6008.9|6020.9|6014.9|6001.9|5995.9|9291
1712822400000|2024-04-11 08:00:00|6012.9|6006.9|5999.5|5981.5|6017.9|6011.9|5999.5|5981.5|11397
1712826000000|2024-04-11 09:00:00|5999.6|5981.6|5991.9|5985.9|6001.8|5994.9|5989.9|5980.1|2002
1712829600000|2024-04-11 10:00:00|5992.4|5986.4|5994.9|5988.9|5995.4|5989.4|5987.9|5981.9|436
1712833200000|2024-04-11 11:00:00|5994.4|5988.4|5981.4|5975.4|5995.4|5989.4|5980.9|5974.9|1164
1712836800000|2024-04-11 12:00:00|5980.9|5974.9|5990.4|5984.4|6005.4|5999.4|5972.9|5966.9|4453
1712840400000|2024-04-11 13:00:00|5990.9|5984.9|5977.9|5971.9|6003.4|5997.4|5976.9|5970.9|4075
1712844000000|2024-04-11 14:00:00|5978.4|5972.4|5943.4|5937.4|5979.4|5973.4|5942.4|5936.4|3580
1712847600000|2024-04-11 15:00:00|5943.9|5937.9|5950.9|5944.9|5951.4|5945.4|5938.4|5932.4|1927
1712851200000|2024-04-11 16:00:00|5949.9|5943.9|5941.9|5935.9|5951.9|5945.9|5934.9|5928.9|1503
1712854800000|2024-04-11 17:00:00|5942.9|5936.9|5958.9|5952.9|5960.9|5954.9|5938.9|5932.9|997
1712858400000|2024-04-11 18:00:00|5959.9|5953.9|5967.7|5949.7|5970.9|5964.9|5957.9|5949.7|855
1712862000000|2024-04-11 19:00:00|5967.8|5949.8|5970.9|5952.9|5975.4|5957.4|5967.7|5949.7|0
1712865600000|2024-04-11 20:00:00|5970.7|5952.7|5971.1|5953.1|5972.8|5954.8|5968.7|5950.7|0
1712869200000|2024-04-11 21:00:00|5970.5|5952.5|5970.1|5952.1|5970.9|5952.9|5970|5952|0
1712872800000|2024-04-11 22:00:00|5970.5|5952.5|5972.4|5954.4|5975.2|5957.2|5969.7|5951.7|0
1712876400000|2024-04-11 23:00:00|5972.5|5954.5|5971.4|5953.4|5974|5956|5968.4|5950.4|0
1712880000000|2024-04-12 00:00:00|5972.6|5954.6|5972.2|5954.2|5974.6|5956.6|5968|5950|0
1712883600000|2024-04-12 01:00:00|5974|5956|5928.9|5922.9|5988.9|5982.9|5922.9|5916.9|23818
1712887200000|2024-04-12 02:00:00|5927.9|5921.9|5910.9|5904.9|5930.9|5924.9|5898.9|5892.9|19635
1712890800000|2024-04-12 03:00:00|5909.9|5903.9|5902.9|5896.9|5919.9|5913.9|5894.9|5888.9|9549
1712894400000|2024-04-12 04:00:00|5908.4|5890.4|5907.3|5889.3|5909.3|5891.3|5906.8|5888.8|0
1712898000000|2024-04-12 05:00:00|5906.9|5888.9|5903.9|5897.9|5929.9|5923.9|5901.9|5888.9|16797
1712901600000|2024-04-12 06:00:00|5902.9|5896.9|5892.9|5886.9|5904.9|5898.9|5876.9|5870.9|14274
1712905200000|2024-04-12 07:00:00|5893.9|5887.9|5877.9|5871.9|5904.9|5898.9|5873.9|5867.9|15253
1712908800000|2024-04-12 08:00:00|5878.9|5872.9|5881.6|5863.6|5887|5876.9|5867.9|5861.9|15161
1712912400000|2024-04-12 09:00:00|5880.1|5862.1|5870.9|5864.9|5880.6|5871.9|5863.9|5857.9|1612
1712916000000|2024-04-12 10:00:00|5871.4|5865.4|5860.4|5854.4|5878.4|5872.4|5856.4|5850.4|861
1712919600000|2024-04-12 11:00:00|5859.9|5853.9|5867.9|5861.9|5871.4|5865.4|5859.4|5853.4|551
1712923200000|2024-04-12 12:00:00|5867.4|5861.4|5851.4|5845.4|5874.4|5868.4|5848.9|5842.9|1770
1712926800000|2024-04-12 13:00:00|5850.4|5844.4|5816.4|5810.4|5851.4|5845.4|5811.4|5805.4|5875
1712930400000|2024-04-12 14:00:00|5813.9|5807.9|5788.4|5782.4|5815.9|5809.9|5787.4|5781.4|5053
1712934000000|2024-04-12 15:00:00|5787.4|5781.4|5793.9|5787.9|5805.4|5799.4|5779.4|5773.4|4575
1712937600000|2024-04-12 16:00:00|5794.9|5788.9|5785.9|5779.9|5798.9|5792.9|5783.9|5777.9|1128
1712941200000|2024-04-12 17:00:00|5784.9|5778.9|5781.9|5775.9|5786.9|5780.9|5770.9|5764.9|961
1712944800000|2024-04-12 18:00:00|5780.9|5774.9|5779.8|5761.8|5782.9|5776.9|5769.9|5761.8|1865
1712948400000|2024-04-12 19:00:00|5779.7|5761.7|5786.7|5768.7|5787.2|5769.2|5768.7|5750.7|0
1712952000000|2024-04-12 20:00:00|5786.8|5768.8|5785.5|5767.5|5788.8|5770.8|5785.5|5767.5|0
1713132000000|2024-04-14 22:00:00|5794.1|5776.1|5797.3|5779.3|5801.2|5783.2|5786.5|5768.5|0
1713135600000|2024-04-14 23:00:00|5797.4|5779.4|5798|5780|5801.3|5783.3|5796.2|5778.2|0
1713139200000|2024-04-15 00:00:00|5798.3|5780.3|5796|5778|5799.1|5781.1|5785.8|5767.8|0
1713142800000|2024-04-15 01:00:00|5795.9|5777.9|5813.2|5807.2|5841.9|5835.9|5742.9|5736.9|28986
1713146400000|2024-04-15 02:00:00|5814.2|5808.2|5864.2|5858.2|5868.2|5862.2|5813.2|5807.2|17314
1713150000000|2024-04-15 03:00:00|5865.2|5859.2|5851.2|5845.2|5867.2|5861.2|5843.2|5837.2|7529
1713153600000|2024-04-15 04:00:00|5859.8|5841.8|5863.4|5845.4|5863.8|5845.8|5857.9|5839.9|11
1713157200000|2024-04-15 05:00:00|5863.6|5845.6|5868.2|5862.2|5872.2|5866.2|5843.2|5837.2|9239
1713160800000|2024-04-15 06:00:00|5869.2|5863.2|5853.2|5847.2|5869.2|5863.2|5845.2|5839.2|6631
1713164400000|2024-04-15 07:00:00|5854.2|5848.2|5862.2|5856.2|5870.2|5864.2|5853.2|5847.2|9157
1713168000000|2024-04-15 08:00:00|5861.2|5855.2|5853.7|5835.7|5865.2|5859.2|5847.2|5835.5|12172
1713171600000|2024-04-15 09:00:00|5853.9|5835.9|5841.2|5835.2|5857.6|5845.2|5840.2|5834.2|1049
1713175200000|2024-04-15 10:00:00|5841.7|5835.7|5843.2|5837.2|5848.7|5842.7|5838.2|5832.2|408
1713178800000|2024-04-15 11:00:00|5843.7|5837.7|5851.7|5845.7|5852.2|5846.2|5841.7|5835.7|262
1713182400000|2024-04-15 12:00:00|5851.2|5845.2|5858.2|5852.2|5860.2|5854.2|5841.7|5835.7|1191
1713186000000|2024-04-15 13:00:00|5858.7|5852.7|5821.2|5815.2|5866.7|5860.7|5817.7|5811.7|3633
1713189600000|2024-04-15 14:00:00|5821.7|5815.7|5813.2|5807.2|5821.7|5815.7|5803.7|5797.7|3717
1713193200000|2024-04-15 15:00:00|5812.7|5806.7|5824.2|5818.2|5829.7|5823.7|5809.7|5803.7|2004
1713196800000|2024-04-15 16:00:00|5823.2|5817.2|5806.2|5800.2|5825.2|5819.2|5805.2|5799.2|1629
1713200400000|2024-04-15 17:00:00|5805.2|5799.2|5791.2|5785.2|5809.2|5803.2|5780.2|5774.2|1391
1713204000000|2024-04-15 18:00:00|5790.2|5784.2|5789.3|5771.3|5790.2|5784.2|5780.2|5771.3|1000
1713207600000|2024-04-15 19:00:00|5789.2|5771.2|5791.7|5773.7|5794.2|5776.2|5775.7|5757.7|0
1713211200000|2024-04-15 20:00:00|5785.9|5767.9|5789.9|5771.9|5791.1|5773.1|5781.6|5763.6|0
1713214800000|2024-04-15 21:00:00|5790|5772|5789|5771|5790.2|5772.2|5788|5770|0
1713218400000|2024-04-15 22:00:00|5783.7|5765.7|5786.6|5768.6|5793.2|5775.2|5783.7|5765.7|0
1713222000000|2024-04-15 23:00:00|5792.6|5774.6|5790.8|5772.8|5792.6|5774.6|5782.9|5764.9|0
1713225600000|2024-04-16 00:00:00|5784.9|5766.9|5784|5766|5787.9|5769.9|5783.6|5765.6|0
1713229200000|2024-04-16 01:00:00|5784.2|5766.2|5802|5796|5814|5808|5742.2|5736.2|23445
1713232800000|2024-04-16 02:00:00|5797|5791|5774|5768|5816|5810|5759|5753|19839
1713236400000|2024-04-16 03:00:00|5773|5767|5744|5738|5774|5768|5737|5731|10447
1713240000000|2024-04-16 04:00:00|5750.6|5732.6|5750.4|5732.4|5751.3|5733.3|5746.6|5728.6|0
1713243600000|2024-04-16 05:00:00|5750.6|5732.6|5771|5765|5781|5775|5741|5732.6|17129
1713247200000|2024-04-16 06:00:00|5769|5763|5735|5729|5770|5764|5722|5716|14466
1713250800000|2024-04-16 07:00:00|5736|5730|5741|5735|5751|5745|5730|5724|16143
1713254400000|2024-04-16 08:00:00|5740|5734|5755.5|5737.5|5757|5745|5737|5731|18293
1713258000000|2024-04-16 09:00:00|5755.2|5737.2|5752|5746|5757.7|5749|5744|5735.6|1391
1713261600000|2024-04-16 10:00:00|5751.5|5745.5|5754.5|5748.5|5760|5754|5749.5|5743.5|751
1713265200000|2024-04-16 11:00:00|5755|5749|5762.5|5756.5|5764.5|5758.5|5752.5|5746.5|685
1713268800000|2024-04-16 12:00:00|5762|5756|5745.5|5739.5|5762.5|5756.5|5743.5|5737.5|1134
1713272400000|2024-04-16 13:00:00|5746.5|5740.5|5716|5710|5747|5741|5705.5|5699.5|4586
1713276000000|2024-04-16 14:00:00|5715.5|5709.5|5729|5723|5737.5|5731.5|5711.5|5705.5|3048
1713279600000|2024-04-16 15:00:00|5729.5|5723.5|5735|5729|5739.5|5733.5|5727.5|5721.5|2658
1713283200000|2024-04-16 16:00:00|5734|5728|5741|5735|5741|5735|5732|5726|1628
1713286800000|2024-04-16 17:00:00|5742|5736|5738|5732|5746|5740|5725|5719|1462
1713290400000|2024-04-16 18:00:00|5742|5736|5748.5|5730.5|5759|5753|5736|5730|1652
1713294000000|2024-04-16 19:00:00|5748.3|5730.3|5733.6|5715.6|5748.5|5730.5|5729.5|5711.5|0
1713297600000|2024-04-16 20:00:00|5733.8|5715.8|5735.4|5717.4|5735.9|5717.9|5730.7|5712.7|0
1713301200000|2024-04-16 21:00:00|5735.5|5717.5|5736.8|5718.8|5736.8|5718.8|5735.4|5717.4|0
1713304800000|2024-04-16 22:00:00|5736.7|5718.7|5738.6|5720.6|5740.2|5722.2|5736.6|5718.6|0
1713308400000|2024-04-16 23:00:00|5738.8|5720.8|5750.2|5732.2|5750.6|5732.6|5737.2|5719.2|0
1713312000000|2024-04-17 00:00:00|5750.3|5732.3|5728.4|5710.4|5750.3|5732.3|5728|5710|0
1713315600000|2024-04-17 01:00:00|5727.3|5709.3|5739.9|5733.9|5770.9|5764.9|5726|5708.1|20690
1713319200000|2024-04-17 02:00:00|5740.9|5734.9|5742.9|5736.9|5757.9|5751.9|5710.9|5704.9|16675
1713322800000|2024-04-17 03:00:00|5741.9|5735.9|5738.9|5732.9|5749.9|5743.9|5728.9|5722.9|7260
1713326400000|2024-04-17 04:00:00|5745.1|5727.1|5745.6|5727.6|5746.1|5728.1|5744.1|5726.1|0
1713330000000|2024-04-17 05:00:00|5745.8|5727.8|5726.9|5720.9|5745.8|5736.9|5708.9|5702.9|11882
1713333600000|2024-04-17 06:00:00|5725.9|5719.9|5730.9|5724.9|5745.9|5739.9|5713.9|5707.9|14489
1713337200000|2024-04-17 07:00:00|5731.9|5725.9|5751.9|5745.9|5752.9|5746.9|5728.9|5722.9|11868
1713340800000|2024-04-17 08:00:00|5752.9|5746.9|5769.7|5751.7|5771.9|5754.9|5740.9|5734.9|10011
1713344400000|2024-04-17 09:00:00|5769.6|5751.6|5753.9|5747.9|5769.6|5753.9|5746.9|5740.9|1956
1713348000000|2024-04-17 10:00:00|5753.4|5747.4|5746.4|5740.4|5759.4|5753.4|5746.4|5740.4|882
1713351600000|2024-04-17 11:00:00|5747.4|5741.4|5745.4|5739.4|5752.4|5746.4|5743.4|5737.4|721
1713355200000|2024-04-17 12:00:00|5744.9|5738.9|5745.9|5739.9|5750.4|5744.4|5737.4|5731.4|845
1713358800000|2024-04-17 13:00:00|5745.4|5739.4|5732.9|5726.9|5761.4|5755.4|5730.4|5724.4|2708
1713362400000|2024-04-17 14:00:00|5732.4|5726.4|5719.4|5713.4|5733.4|5727.4|5716.9|5710.9|2258
1713366000000|2024-04-17 15:00:00|5718.9|5712.9|5723.9|5717.9|5727.4|5721.4|5717.4|5711.4|2090
1713369600000|2024-04-17 16:00:00|5721.9|5715.9|5717.9|5711.9|5721.9|5715.9|5709.9|5703.9|1472
1713373200000|2024-04-17 17:00:00|5718.9|5712.9|5737.9|5731.9|5737.9|5731.9|5718.9|5712.9|871
1713376800000|2024-04-17 18:00:00|5736.9|5730.9|5732.5|5714.5|5740.9|5734.9|5724.9|5714.5|791
1713380400000|2024-04-17 19:00:00|5732.4|5714.4|5722.6|5704.6|5732.5|5714.5|5722.1|5704.1|0
1713384000000|2024-04-17 20:00:00|5722.1|5704.1|5722.7|5704.7|5723.1|5705.1|5718.8|5700.8|0
1713387600000|2024-04-17 21:00:00|5722.9|5704.9|5723.4|5705.4|5724.4|5706.4|5722.9|5704.9|0
1713391200000|2024-04-17 22:00:00|5723.9|5705.9|5725.4|5707.4|5726.1|5708.1|5723.3|5705.3|0
1713394800000|2024-04-17 23:00:00|5725.5|5707.5|5726.5|5708.5|5726.9|5708.9|5724|5706|0
1713398400000|2024-04-18 00:00:00|5726.7|5708.7|5727.2|5709.2|5728.2|5710.2|5724.8|5706.8|0
1713402000000|2024-04-18 01:00:00|5727.3|5709.3|5770.6|5764.6|5772.6|5766.6|5719.9|5708.4|16666
1713405600000|2024-04-18 02:00:00|5771.6|5765.6|5838.6|5832.6|5851.6|5845.6|5764.6|5758.6|29468
1713409200000|2024-04-18 03:00:00|5839.6|5833.6|5828.6|5822.6|5846.6|5840.6|5813.6|5807.6|8837
1713412800000|2024-04-18 04:00:00|5833.6|5815.6|5832.7|5814.7|5834.3|5816.3|5832.5|5814.5|0
1713416400000|2024-04-18 05:00:00|5833.4|5815.4|5816.6|5810.6|5833.4|5823.6|5789.6|5783.6|11483
1713420000000|2024-04-18 06:00:00|5817.6|5811.6|5807.6|5801.6|5835.6|5829.6|5803.6|5797.6|10829
1713423600000|2024-04-18 07:00:00|5808.6|5802.6|5808.6|5802.6|5815.6|5809.6|5801.6|5795.6|12142
1713427200000|2024-04-18 08:00:00|5809.6|5803.6|5798.3|5780.3|5809.6|5803.6|5792.6|5778.5|10744
1713430800000|2024-04-18 09:00:00|5798.4|5780.4|5787.6|5781.6|5799.7|5788.6|5784.6|5778.6|1580
1713434400000|2024-04-18 10:00:00|5788.1|5782.1|5795.6|5789.6|5798.1|5792.1|5782.1|5776.1|777
1713438000000|2024-04-18 11:00:00|5795.1|5789.1|5795.1|5789.1|5799.1|5793.1|5791.1|5785.1|476
1713441600000|2024-04-18 12:00:00|5795.6|5789.6|5783.6|5777.6|5795.6|5789.6|5775.1|5769.1|844
1713445200000|2024-04-18 13:00:00|5784.1|5778.1|5788.6|5782.6|5817.1|5811.1|5778.1|5772.1|3804
1713448800000|2024-04-18 14:00:00|5789.1|5783.1|5803.6|5797.6|5812.1|5806.1|5784.1|5778.1|3351
1713452400000|2024-04-18 15:00:00|5804.1|5798.1|5808.6|5802.6|5823.1|5817.1|5800.1|5794.1|1974
1713456000000|2024-04-18 16:00:00|5807.6|5801.6|5794.6|5788.6|5812.6|5806.6|5790.6|5784.6|820
1713459600000|2024-04-18 17:00:00|5795.6|5789.6|5794.6|5788.6|5798.6|5792.6|5786.6|5780.6|860
1713463200000|2024-04-18 18:00:00|5793.6|5787.6|5797.6|5779.6|5799.4|5792.6|5787.6|5779.6|578
1713466800000|2024-04-18 19:00:00|5797.7|5779.7|5805.9|5787.9|5809.7|5791.7|5797.6|5779.6|0
1713470400000|2024-04-18 20:00:00|5806.1|5788.1|5805.4|5787.4|5810.4|5792.4|5802.1|5784.1|0
1713474000000|2024-04-18 21:00:00|5804.9|5786.9|5804.4|5786.4|5805.3|5787.3|5804|5786|0
1713477600000|2024-04-18 22:00:00|5805.1|5787.1|5805.1|5787.1|5808.2|5790.2|5804.6|5786.6|0
1713481200000|2024-04-18 23:00:00|5805|5787|5799.4|5781.4|5805.1|5787.1|5796.8|5778.8|0
1713484800000|2024-04-19 00:00:00|5799.2|5781.2|5777.8|5759.8|5800.5|5782.5|5775.4|5757.4|0
1713488400000|2024-04-19 01:00:00|5777.6|5759.6|5727.3|5721.3|5784.7|5766.7|5682.3|5676.3|37249
1713492000000|2024-04-19 02:00:00|5726.3|5720.3|5676.3|5670.3|5755.3|5749.3|5671.3|5665.3|31663
1713495600000|2024-04-19 03:00:00|5677.3|5671.3|5726.3|5720.3|5733.3|5727.3|5675.3|5669.3|18528
1713499200000|2024-04-19 04:00:00|5732.3|5714.3|5734.5|5716.5|5739.3|5721.3|5732.3|5714.3|10
1713502800000|2024-04-19 05:00:00|5734.8|5716.8|5711.3|5705.3|5751.3|5745.3|5709.3|5703.3|13824
1713506400000|2024-04-19 06:00:00|5712.3|5706.3|5742.3|5736.3|5755.3|5749.3|5703.3|5697.3|11826
1713510000000|2024-04-19 07:00:00|5743.3|5737.3|5751.3|5745.3|5755.3|5749.3|5739.3|5733.3|12927
1713513600000|2024-04-19 08:00:00|5750.3|5744.3|5754.2|5736.2|5759.6|5749.3|5741.3|5732.8|20108
1713517200000|2024-04-19 09:00:00|5754.3|5736.3|5755.3|5749.3|5761.3|5755.3|5747.3|5735.8|1788
1713520800000|2024-04-19 10:00:00|5755.8|5749.8|5752.8|5746.8|5756.3|5750.3|5743.8|5737.8|809
1713524400000|2024-04-19 11:00:00|5752.3|5746.3|5751.3|5745.3|5753.8|5747.8|5743.8|5737.8|582
1713528000000|2024-04-19 12:00:00|5750.8|5744.8|5779.3|5773.3|5779.8|5773.8|5746.3|5740.3|1497
1713531600000|2024-04-19 13:00:00|5778.8|5772.8|5775.3|5769.3|5793.8|5787.8|5771.8|5765.8|2726
1713535200000|2024-04-19 14:00:00|5775.8|5769.8|5787.3|5781.3|5791.8|5785.8|5771.8|5765.8|1934
1713538800000|2024-04-19 15:00:00|5786.8|5780.8|5779.3|5773.3|5795.8|5789.8|5774.8|5768.8|1977
1713542400000|2024-04-19 16:00:00|5778.3|5772.3|5776.3|5770.3|5781.3|5775.3|5762.3|5756.3|889
1713546000000|2024-04-19 17:00:00|5775.3|5769.3|5786.3|5780.3|5789.3|5783.3|5775.3|5769.3|923
1713549600000|2024-04-19 18:00:00|5784.3|5778.3|5787.3|5769.3|5787.3|5780.3|5776.3|5769.3|1161
1713553200000|2024-04-19 19:00:00|5787.2|5769.2|5794|5776|5795.9|5777.9|5786.3|5768.3|0
1713556800000|2024-04-19 20:00:00|5793.9|5775.9|5793.9|5775.9|5795.5|5777.5|5790.8|5772.8|0
1713560400000|2024-04-19 21:00:00|5793.7|5775.7|5793.7|5775.7|5793.7|5775.7|5793.7|5775.7|0
1713736800000|2024-04-21 22:00:00|5801.4|5783.4|5816.6|5798.6|5817.6|5799.6|5800.7|5782.7|0
1713740400000|2024-04-21 23:00:00|5816.5|5798.5|5818.2|5800.2|5818.8|5800.8|5814|5796|0
1713744000000|2024-04-22 00:00:00|5818.1|5800.1|5816.7|5798.7|5821.5|5803.5|5810.6|5792.6|0
1713747600000|2024-04-22 01:00:00|5816.9|5798.9|5872|5866|5873|5867|5794|5788|29750
1713751200000|2024-04-22 02:00:00|5870|5864|5862|5856|5892|5886|5855|5849|21165
1713754800000|2024-04-22 03:00:00|5861|5855|5837|5831|5869|5863|5818|5812|12359
1713758400000|2024-04-22 04:00:00|5843.7|5825.7|5846.9|5828.9|5847.8|5829.8|5843.4|5825.4|1
1713762000000|2024-04-22 05:00:00|5847.1|5829.1|5855|5849|5861|5855|5831|5825|10183
1713765600000|2024-04-22 06:00:00|5856|5850|5849|5843|5860|5854|5827|5821|12562
1713769200000|2024-04-22 07:00:00|5848|5842|5830|5824|5850|5844|5827|5821|9517
1713772800000|2024-04-22 08:00:00|5829|5823|5832.9|5814.9|5834.3|5825|5824|5811.4|11204
1713776400000|2024-04-22 09:00:00|5832.8|5814.8|5832|5826|5837.5|5830|5827|5814.3|1813
1713780000000|2024-04-22 10:00:00|5831.5|5825.5|5830.5|5824.5|5835.5|5829.5|5826.5|5820.5|959
1713783600000|2024-04-22 11:00:00|5831|5825|5830.5|5824.5|5833.5|5827.5|5823.5|5817.5|1067
1713787200000|2024-04-22 12:00:00|5830|5824|5828.5|5822.5|5833.5|5827.5|5823.5|5817.5|610
1713790800000|2024-04-22 13:00:00|5827.5|5821.5|5830|5824|5835.5|5829.5|5802.5|5796.5|3672
1713794400000|2024-04-22 14:00:00|5830.5|5824.5|5846.5|5840.5|5854.5|5848.5|5829.5|5823.5|2882
1713798000000|2024-04-22 15:00:00|5846|5840|5852|5846|5854|5848|5842|5836|1944
1713801600000|2024-04-22 16:00:00|5851|5845|5866|5860|5866|5860|5850|5844|1123
1713805200000|2024-04-22 17:00:00|5867|5861|5884|5878|5884|5878|5864|5858|1482
1713808800000|2024-04-22 18:00:00|5885|5879|5890.9|5872.9|5890.9|5881|5878|5872|1075
1713812400000|2024-04-22 19:00:00|5890.8|5872.8|5887.8|5869.8|5894|5876|5881.9|5863.9|0
1713816000000|2024-04-22 20:00:00|5887.9|5869.9|5888.1|5870.1|5891.3|5873.3|5882.5|5864.5|0
1713819600000|2024-04-22 21:00:00|5888.3|5870.3|5889.8|5871.8|5890.1|5872.1|5888|5870|0
1713823200000|2024-04-22 22:00:00|5892.6|5874.6|5888.3|5870.3|5895|5877|5887.2|5869.2|0
1713826800000|2024-04-22 23:00:00|5888.2|5870.2|5886.6|5868.6|5889.3|5871.3|5880.6|5862.6|0
1713830400000|2024-04-23 00:00:00|5886.8|5868.8|5887.8|5869.8|5888.8|5870.8|5885.4|5867.4|0
1713834000000|2024-04-23 01:00:00|5887.6|5869.6|5882.7|5876.7|5904.7|5898.7|5855.7|5849.7|22213
1713837600000|2024-04-23 02:00:00|5881.7|5875.7|5931.7|5925.7|5936.7|5930.7|5878.7|5872.7|18655
1713841200000|2024-04-23 03:00:00|5932.7|5926.7|5943.7|5937.7|5946.7|5940.7|5885.7|5879.7|21926
1713844800000|2024-04-23 04:00:00|5950.5|5932.5|5949.4|5931.4|5952|5934|5948.8|5930.8|1
1713848400000|2024-04-23 05:00:00|5949.6|5931.6|5941.7|5935.7|5966.7|5960.7|5925.7|5919.7|17014
1713852000000|2024-04-23 06:00:00|5942.7|5936.7|5940.7|5934.7|5945.7|5939.7|5930.7|5924.7|15959
1713855600000|2024-04-23 07:00:00|5939.7|5933.7|5956.7|5950.7|5961.7|5955.7|5939.7|5933.7|18201
1713859200000|2024-04-23 08:00:00|5957.7|5951.7|5974.4|5956.4|5977.8|5964.7|5952.7|5946.7|28495
1713862800000|2024-04-23 09:00:00|5974.3|5956.3|5955.7|5949.7|5976.5|5961.7|5954.7|5948.7|1635
1713866400000|2024-04-23 10:00:00|5956.2|5950.2|5960.7|5954.7|5963.2|5957.2|5956.2|5950.2|1111
1713870000000|2024-04-23 11:00:00|5960.2|5954.2|5949.7|5943.7|5961.2|5955.2|5945.2|5939.2|930
1713873600000|2024-04-23 12:00:00|5950.2|5944.2|5947.2|5941.2|5951.2|5945.2|5943.7|5937.7|1948
1713877200000|2024-04-23 13:00:00|5946.2|5940.2|5969.2|5963.2|5969.7|5963.7|5934.2|5928.2|3363
1713880800000|2024-04-23 14:00:00|5968.7|5962.7|5959.2|5953.2|5972.2|5966.2|5957.2|5951.2|2508
1713884400000|2024-04-23 15:00:00|5960.2|5954.2|5960.7|5954.7|5967.2|5961.2|5954.2|5948.2|2084
1713888000000|2024-04-23 16:00:00|5961.7|5955.7|5979.7|5973.7|5980.7|5974.7|5960.7|5954.7|1095
1713891600000|2024-04-23 17:00:00|5980.7|5974.7|5982.7|5976.7|5984.7|5978.7|5977.7|5971.7|911
1713895200000|2024-04-23 18:00:00|5981.7|5975.7|5989.7|5971.7|5989.7|5977.7|5976.7|5970.7|889
1713898800000|2024-04-23 19:00:00|5989.8|5971.8|5989|5971|5991|5973|5982.5|5964.5|0
1713902400000|2024-04-23 20:00:00|5989.1|5971.1|5984.7|5966.7|5992.8|5974.8|5980.1|5962.1|0
1713906000000|2024-04-23 21:00:00|5984.6|5966.6|5990.4|5972.4|5992.4|5974.4|5984.5|5966.5|0
1713909600000|2024-04-23 22:00:00|5987.2|5969.2|5979.7|5961.7|5992.7|5974.7|5978|5960|0
1713913200000|2024-04-23 23:00:00|5979.9|5961.9|5995.2|5977.2|5997.8|5979.8|5978.9|5960.9|0
1713916800000|2024-04-24 00:00:00|5995|5977|5998.4|5980.4|5998.8|5980.8|5982.5|5964.5|0
1713920400000|2024-04-24 01:00:00|5998.3|5980.3|6006.4|6000.4|6036.4|6030.4|5980.4|5974.4|46539
1713924000000|2024-04-24 02:00:00|6007.4|6001.4|6078.4|6072.4|6082.4|6076.4|5997.4|5991.4|43667
1713927600000|2024-04-24 03:00:00|6077.4|6071.4|6069.6|6063.6|6080.4|6074.4|6053.6|6047.6|20302
1713931200000|2024-04-24 04:00:00|6070.6|6052.6|6069.9|6051.9|6070.6|6052.6|6069.1|6051.1|0
1713934800000|2024-04-24 05:00:00|6069.7|6051.7|6097.6|6091.6|6101.6|6095.6|6060.6|6051.7|23611
1713938400000|2024-04-24 06:00:00|6098.6|6092.6|6108.6|6102.6|6113.6|6107.6|6084.6|6078.6|23413
1713942000000|2024-04-24 07:00:00|6107.6|6101.6|6096.6|6090.6|6110.6|6104.6|6081.6|6075.6|27914
1713945600000|2024-04-24 08:00:00|6095.6|6089.6|6119|6101|6123.9|6112.6|6092.6|6086.6|72833
1713949200000|2024-04-24 09:00:00|6119|6101|6107.6|6101.6|6120.5|6109.6|6107.6|6100.6|2123
1713952800000|2024-04-24 10:00:00|6108.1|6102.1|6104.1|6098.1|6111.1|6105.1|6101.6|6095.6|964
1713956400000|2024-04-24 11:00:00|6105.1|6099.1|6105.1|6099.1|6107.1|6101.1|6097.1|6091.1|1267
1713960000000|2024-04-24 12:00:00|6105.6|6099.6|6091.6|6085.6|6113.1|6107.1|6090.1|6084.1|1127
1713963600000|2024-04-24 13:00:00|6091.1|6085.1|6084.6|6078.6|6104.1|6098.1|6079.1|6073.1|3840
1713967200000|2024-04-24 14:00:00|6085.1|6079.1|6079.1|6073.1|6089.1|6083.1|6073.1|6067.1|4097
1713970800000|2024-04-24 15:00:00|6078.6|6072.6|6069.6|6063.6|6080.1|6074.1|6067.6|6061.6|2821
1713974400000|2024-04-24 16:00:00|6068.6|6062.6|6072.6|6066.6|6074.6|6068.6|6067.6|6061.6|1161
1713978000000|2024-04-24 17:00:00|6071.6|6065.6|6082.6|6076.6|6084.6|6078.6|6071.6|6065.6|789
1713981600000|2024-04-24 18:00:00|6081.6|6075.6|6090.3|6072.3|6091.6|6085.6|6078.6|6072.3|1516
1713985200000|2024-04-24 19:00:00|6090.2|6072.2|6097.3|6079.3|6102.5|6084.5|6089.1|6071.1|0
1713988800000|2024-04-24 20:00:00|6096.8|6078.8|6076.7|6058.7|6099.2|6081.2|6071.9|6053.9|0
1713992400000|2024-04-24 21:00:00|6076.4|6058.4|6070.3|6052.3|6076.8|6058.8|6068.7|6050.7|0
1713996000000|2024-04-24 22:00:00|6071.1|6053.1|6072.9|6054.9|6076.2|6058.2|6070.3|6052.3|0
1713999600000|2024-04-24 23:00:00|6073.9|6055.9|6073.5|6055.5|6076.5|6058.5|6071|6053|0
1714003200000|2024-04-25 00:00:00|6073.7|6055.7|6089.2|6071.2|6089.6|6071.6|6073.7|6055.7|0
1714006800000|2024-04-25 01:00:00|6088.3|6070.3|6105.6|6099.6|6111.6|6105.6|6058.6|6052.6|31305
1714010400000|2024-04-25 02:00:00|6104.6|6098.6|6177.3|6171.3|6193.3|6187.3|6100.6|6094.6|29468
1714014000000|2024-04-25 03:00:00|6178.3|6172.3|6138.3|6132.3|6187.3|6181.3|6116.3|6110.3|21964
1714017600000|2024-04-25 04:00:00|6144.5|6126.5|6144.6|6126.6|6145.7|6127.7|6143.7|6125.7|0
1714021200000|2024-04-25 05:00:00|6144.5|6126.5|6108.3|6102.3|6144.5|6129.3|6097.3|6091.3|23341
1714024800000|2024-04-25 06:00:00|6107.3|6101.3|6131.3|6125.3|6132.3|6126.3|6090.3|6084.3|67108
1714028400000|2024-04-25 07:00:00|6130.3|6124.3|6119.3|6113.3|6137.3|6131.3|6116.3|6110.3|31839
1714032000000|2024-04-25 08:00:00|6118.3|6112.3|6141.8|6123.8|6143.9|6130.3|6116.3|6110.3|71467
1714035600000|2024-04-25 09:00:00|6141.6|6123.6|6142.3|6136.3|6143.3|6137.3|6134.3|6122.3|5910
1714039200000|2024-04-25 10:00:00|6141.8|6135.8|6131.8|6125.8|6142.8|6136.8|6131.8|6125.8|2560
1714042800000|2024-04-25 11:00:00|6132.3|6126.3|6141.8|6135.8|6143.3|6137.3|6127.8|6121.8|1033
1714046400000|2024-04-25 12:00:00|6141.3|6135.3|6086.8|6080.8|6147.3|6141.3|6074.8|6068.8|3864
1714050000000|2024-04-25 13:00:00|6087.3|6081.3|6080.3|6074.3|6100.8|6094.8|6066.8|6060.8|7475
1714053600000|2024-04-25 14:00:00|6080.8|6074.8|6100.3|6094.3|6115.3|6109.3|6076.8|6070.8|2615
1714057200000|2024-04-25 15:00:00|6099.8|6093.8|6119.3|6113.3|6120.8|6114.8|6098.8|6092.8|2669
1714060800000|2024-04-25 16:00:00|6117.3|6111.3|6123.3|6117.3|6125.3|6119.3|6115.3|6109.3|1462
1714064400000|2024-04-25 17:00:00|6122.3|6116.3|6140.3|6134.3|6141.3|6135.3|6121.3|6115.3|1145
1714068000000|2024-04-25 18:00:00|6141.3|6135.3|6139.6|6121.6|6142.3|6136.3|6125.3|6119.3|1075
1714071600000|2024-04-25 19:00:00|6139.7|6121.7|6150.7|6132.7|6160.5|6142.5|6139.6|6121.6|0
1714075200000|2024-04-25 20:00:00|6150.6|6132.6|6185.1|6167.1|6188.3|6170.3|6147.9|6129.9|0
1714078800000|2024-04-25 21:00:00|6185.4|6167.4|6182.4|6164.4|6185.8|6167.8|6179.1|6161.1|0
1714082400000|2024-04-25 22:00:00|6186.3|6168.3|6178.5|6160.5|6187.3|6169.3|6175.5|6157.5|0
1714086000000|2024-04-25 23:00:00|6178.3|6160.3|6173.1|6155.1|6178.8|6160.8|6169.5|6151.5|0
1714089600000|2024-04-26 00:00:00|6170|6152|6170.2|6152.2|6171.2|6153.2|6167.8|6149.8|0
1714093200000|2024-04-26 01:00:00|6170.3|6152.3|6228.3|6222.3|6229.3|6223.3|6130.3|6124.3|52146
1714096800000|2024-04-26 02:00:00|6227.3|6221.3|6249.4|6243.4|6261.4|6255.4|6219.4|6213.4|36723
1714100400000|2024-04-26 03:00:00|6250.4|6244.4|6277.4|6271.4|6281.4|6275.4|6250.4|6244.4|20382
1714104000000|2024-04-26 04:00:00|6282.7|6264.7|6282.1|6264.1|6283.6|6265.6|6280.9|6262.9|12
1714107600000|2024-04-26 05:00:00|6281.9|6263.9|6302.4|6296.4|6317.4|6311.4|6262.4|6256.4|24706
1714111200000|2024-04-26 06:00:00|6304.4|6298.4|6285.4|6279.4|6323.4|6317.4|6278.4|6272.4|23316
1714114800000|2024-04-26 07:00:00|6286.4|6280.4|6290.4|6284.4|6292.4|6286.4|6269.4|6263.4|19230
1714118400000|2024-04-26 08:00:00|6289.4|6283.4|6289.1|6271.1|6293.4|6287.4|6273.4|6267.4|52115
1714122000000|2024-04-26 09:00:00|6289.4|6271.4|6278.4|6272.4|6289.5|6280.4|6266.4|6260.4|4169
1714125600000|2024-04-26 10:00:00|6278.9|6272.9|6279.9|6273.9|6281.9|6275.9|6271.9|6265.9|564
1714129200000|2024-04-26 11:00:00|6279.4|6273.4|6276.9|6270.9|6293.9|6287.9|6275.4|6269.4|1389
1714132800000|2024-04-26 12:00:00|6276.4|6270.4|6275.4|6269.4|6295.9|6289.9|6264.9|6258.9|3360
1714136400000|2024-04-26 13:00:00|6275.9|6269.9|6275.9|6269.9|6297.9|6291.9|6267.9|6261.9|3129
1714140000000|2024-04-26 14:00:00|6275.4|6269.4|6258.9|6252.9|6276.9|6270.9|6248.4|6242.4|2970
1714143600000|2024-04-26 15:00:00|6259.4|6253.4|6253.4|6247.4|6260.4|6254.4|6242.9|6236.9|3006
1714147200000|2024-04-26 16:00:00|6252.4|6246.4|6248.4|6242.4|6252.4|6246.4|6242.4|6236.4|808
1714150800000|2024-04-26 17:00:00|6247.4|6241.4|6254.4|6248.4|6258.4|6252.4|6247.4|6241.4|1673
1714154400000|2024-04-26 18:00:00|6255.4|6249.4|6267.6|6249.6|6267.6|6256.4|6249.4|6243.4|911
1714158000000|2024-04-26 19:00:00|6267.5|6249.5|6267.2|6249.2|6276.4|6258.4|6266.2|6248.2|0
1714161600000|2024-04-26 20:00:00|6267.1|6249.1|6267.7|6249.7|6269.4|6251.4|6266.5|6248.5|0
1714165200000|2024-04-26 21:00:00|6270.3|6252.3|6270.3|6252.3|6270.3|6252.3|6270.3|6252.3|0
1714341600000|2024-04-28 22:00:00|6274.5|6256.5|6275.9|6257.9|6276.8|6258.8|6273.7|6255.7|0
1714345200000|2024-04-28 23:00:00|6276.1|6258.1|6279.3|6261.3|6279.3|6261.3|6274.8|6256.8|0
1714348800000|2024-04-29 00:00:00|6279.4|6261.4|6284.5|6266.5|6290.3|6272.3|6277.2|6259.2|0
1714352400000|2024-04-29 01:00:00|6284.4|6266.4|6285.3|6279.3|6305.3|6299.3|6253.4|6247.4|32801
1714356000000|2024-04-29 02:00:00|6286.3|6280.3|6371.3|6365.3|6380.3|6374.3|6272.3|6266.3|28177
1714359600000|2024-04-29 03:00:00|6373.3|6367.3|6330.3|6324.3|6393.3|6387.3|6322.3|6316.3|20742
1714363200000|2024-04-29 04:00:00|6334.3|6316.3|6335.8|6317.8|6337.2|6319.2|6334|6316|8
1714366800000|2024-04-29 05:00:00|6340.3|6334.3|6304.3|6298.3|6342.3|6336.3|6288.3|6282.3|21491
1714370400000|2024-04-29 06:00:00|6305.3|6299.3|6292.3|6286.3|6321.3|6315.3|6288.3|6282.3|15258
1714374000000|2024-04-29 07:00:00|6291.3|6285.3|6291.3|6285.3|6299.3|6293.3|6277.3|6271.3|18270
1714377600000|2024-04-29 08:00:00|6290.3|6284.3|6287.2|6269.2|6293.3|6287.3|6273.3|6267.3|12173
1714381200000|2024-04-29 09:00:00|6287.1|6269.1|6286.3|6280.3|6291.3|6285.3|6280.3|6268.2|1320
1714384800000|2024-04-29 10:00:00|6286.8|6280.8|6288.8|6282.8|6290.8|6284.8|6285.8|6279.8|1544
1714388400000|2024-04-29 11:00:00|6289.3|6283.3|6283.8|6277.8|6292.3|6286.3|6281.8|6275.8|541
1714392000000|2024-04-29 12:00:00|6283.3|6277.3|6267.3|6261.3|6288.8|6282.8|6260.8|6254.8|1759
1714395600000|2024-04-29 13:00:00|6267.8|6261.8|6261.8|6255.8|6279.3|6273.3|6250.8|6244.8|3445
1714399200000|2024-04-29 14:00:00|6262.3|6256.3|6284.8|6278.8|6286.8|6280.8|6254.8|6248.8|3339
1714402800000|2024-04-29 15:00:00|6283.8|6277.8|6280.3|6274.3|6289.8|6283.8|6278.8|6272.8|2309
1714406400000|2024-04-29 16:00:00|6281.3|6275.3|6292.3|6286.3|6296.3|6290.3|6281.3|6275.3|1731
1714410000000|2024-04-29 17:00:00|6291.3|6285.3|6294.3|6288.3|6298.3|6292.3|6290.3|6284.3|1222
1714413600000|2024-04-29 18:00:00|6293.3|6287.3|6303.3|6285.3|6303.3|6292.3|6288.3|6282.3|1166
1714417200000|2024-04-29 19:00:00|6303.2|6285.2|6316.9|6298.9|6317.4|6299.4|6292.6|6274.6|0
1714420800000|2024-04-29 20:00:00|6316.7|6298.7|6319.5|6301.5|6322.4|6304.4|6316.4|6298.4|0
1714424400000|2024-04-29 21:00:00|6319.7|6301.7|6320.1|6302.1|6320.5|6302.5|6319.3|6301.3|0
1714428000000|2024-04-29 22:00:00|6320.2|6302.2|6314.2|6296.2|6320.3|6302.3|6313.3|6295.3|0
1714431600000|2024-04-29 23:00:00|6314.1|6296.1|6318.9|6300.9|6319.4|6301.4|6313.8|6295.8|0
1714435200000|2024-04-30 00:00:00|6314.5|6296.5|6317.3|6299.3|6319.1|6301.1|6312.4|6294.4|0
1714438800000|2024-04-30 01:00:00|6313.1|6295.1|6300.8|6294.8|6323.8|6317.8|6281.8|6275.8|24208
1714442400000|2024-04-30 02:00:00|6301.8|6295.8|6317.8|6311.8|6347.8|6341.8|6290.8|6284.8|17630
1714446000000|2024-04-30 03:00:00|6316.8|6310.8|6296.8|6290.8|6321.8|6315.8|6287.8|6281.8|9207
1714449600000|2024-04-30 04:00:00|6299.8|6281.8|6298.8|6280.8|6300.1|6282.1|6298.3|6280.3|0
1714453200000|2024-04-30 05:00:00|6295.8|6289.8|6277.8|6271.8|6312.8|6306.8|6251.8|6245.8|13692
1714456800000|2024-04-30 06:00:00|6278.8|6272.8|6272.8|6266.8|6289.8|6283.8|6269.8|6263.8|10525
1714460400000|2024-04-30 07:00:00|6273.8|6267.8|6291.8|6285.8|6299.8|6293.8|6268.8|6262.8|14708
1714464000000|2024-04-30 08:00:00|6292.8|6286.8|6287.7|6269.7|6294.8|6288.8|6274.8|6268.8|15168
1714467600000|2024-04-30 09:00:00|6287.6|6269.6|6273.8|6267.8|6290|6277.8|6264.8|6258.8|2744
1714471200000|2024-04-30 10:00:00|6273.3|6267.3|6279.3|6273.3|6281.3|6275.3|6268.3|6262.3|1174
1714474800000|2024-04-30 11:00:00|6278.8|6272.8|6266.3|6260.3|6278.8|6272.8|6266.3|6260.3|744
1714478400000|2024-04-30 12:00:00|6266.8|6260.8|6226.3|6220.3|6267.3|6261.3|6221.8|6215.8|4237
1714482000000|2024-04-30 13:00:00|6226.8|6220.8|6243.3|6237.3|6246.8|6240.8|6221.3|6215.3|4903
1714485600000|2024-04-30 14:00:00|6244.8|6238.8|6243.3|6237.3|6252.3|6246.3|6229.3|6223.3|2951
1714489200000|2024-04-30 15:00:00|6242.8|6236.8|6220.8|6214.8|6248.3|6242.3|6215.3|6209.3|2821
1714492800000|2024-04-30 16:00:00|6221.8|6215.8|6199.8|6193.8|6221.8|6215.8|6198.8|6192.8|2076
1714496400000|2024-04-30 17:00:00|6198.8|6192.8|6207.8|6201.8|6208.8|6202.8|6198.8|6192.8|1090
1714500000000|2024-04-30 18:00:00|6208.8|6202.8|6208.2|6190.2|6210.8|6204.8|6199.8|6190.2|936
1714503600000|2024-04-30 19:00:00|6208.1|6190.1|6192.2|6174.2|6210.3|6192.3|6192.2|6174.2|0
1714507200000|2024-04-30 20:00:00|6191.9|6173.9|6182.1|6164.1|6201|6183|6180.9|6162.9|0
1714510800000|2024-04-30 21:00:00|6182.3|6164.3|6177.8|6159.8|6183|6165|6176.7|6158.7|0
1714514400000|2024-04-30 22:00:00|6177.4|6159.4|6182.8|6164.8|6183.8|6165.8|6177.2|6159.2|0
1714518000000|2024-04-30 23:00:00|6182.6|6164.6|6184.5|6166.5|6185.8|6167.8|6180.6|6162.6|0
1714521600000|2024-05-01 00:00:00|6185|6167|6185.7|6167.7|6186.5|6168.5|6183.2|6165.2|0
1714525200000|2024-05-01 01:00:00|6185.8|6167.8|6186.9|6168.9|6187.2|6169.2|6184.3|6166.3|0
1714528800000|2024-05-01 02:00:00|6186.3|6168.3|6188.2|6170.2|6189|6171|6184.1|6166.1|0
1714532400000|2024-05-01 03:00:00|6187.4|6169.4|6190.5|6172.5|6190.7|6172.7|6187.4|6169.4|0
1714536000000|2024-05-01 04:00:00|6190.6|6172.6|6190.9|6172.9|6191.1|6173.1|6189.6|6171.6|0
1714539600000|2024-05-01 05:00:00|6190.7|6172.7|6186.9|6168.9|6190.9|6172.9|6186.5|6168.5|0
1714543200000|2024-05-01 06:00:00|6187|6169|6184.4|6166.4|6188.4|6170.4|6182.1|6164.1|0
1714546800000|2024-05-01 07:00:00|6184.3|6166.3|6179.1|6161.1|6185.4|6167.4|6177.1|6159.1|0
1714550400000|2024-05-01 08:00:00|6178.9|6160.9|6180.4|6162.4|6182|6164|6178.1|6160.1|0
1714554000000|2024-05-01 09:00:00|6180.2|6162.2|6173.4|6155.4|6180.6|6162.6|6170.1|6152.1|0
1714557600000|2024-05-01 10:00:00|6173.6|6155.6|6169.7|6151.7|6174|6156|6169.7|6151.7|0
1714561200000|2024-05-01 11:00:00|6176.4|6158.4|6173.4|6155.4|6178.5|6160.5|6172.2|6154.2|0
1714564800000|2024-05-01 12:00:00|6173.2|6155.2|6180.6|6162.6|6186.1|6168.1|6172.6|6154.6|0
1714568400000|2024-05-01 13:00:00|6180.4|6162.4|6187.9|6169.9|6202.6|6184.6|6175.5|6157.5|0
1714572000000|2024-05-01 14:00:00|6191.4|6173.4|6222.4|6204.4|6230.3|6212.3|6182.8|6164.8|0
1714575600000|2024-05-01 15:00:00|6222.5|6204.5|6210.4|6192.4|6224.1|6206.1|6207.9|6189.9|0
1714579200000|2024-05-01 16:00:00|6210.3|6192.3|6212.4|6194.4|6215|6197|6206.9|6188.9|0
1714582800000|2024-05-01 17:00:00|6212.5|6194.5|6218.9|6200.9|6219|6201|6201.7|6183.7|0
1714586400000|2024-05-01 18:00:00|6220.7|6202.7|6243.4|6225.4|6253|6235|6208.3|6190.3|0
1714590000000|2024-05-01 19:00:00|6243.5|6225.5|6195|6177|6253.2|6235.2|6192.7|6174.7|0
1714593600000|2024-05-01 20:00:00|6195.6|6177.6|6214.2|6196.2|6215|6197|6194.2|6176.2|0
1714597200000|2024-05-01 21:00:00|6214.1|6196.1|6223.6|6205.6|6223.8|6205.8|6214.1|6196.1|0
1714600800000|2024-05-01 22:00:00|6225.7|6207.7|6226.8|6208.8|6228.3|6210.3|6224|6206|0
1714604400000|2024-05-01 23:00:00|6226.9|6208.9|6232.3|6214.3|6232.9|6214.9|6226.4|6208.4|0
1714608000000|2024-05-02 00:00:00|6232.1|6214.1|6240.1|6222.1|6241|6223|6231|6213|0
1714611600000|2024-05-02 01:00:00|6240|6222|6326.4|6320.4|6329.4|6323.4|6238.3|6220.3|20681
1714615200000|2024-05-02 02:00:00|6325.4|6319.4|6426.4|6420.4|6443.4|6437.4|6317.4|6311.4|23911
1714618800000|2024-05-02 03:00:00|6425.4|6419.4|6427.4|6421.4|6451.4|6445.4|6398.4|6392.4|19911
1714622400000|2024-05-02 04:00:00|6432.3|6414.3|6437.7|6419.7|6437.7|6419.7|6430.9|6412.9|0
1714626000000|2024-05-02 05:00:00|6437.6|6419.6|6432.4|6426.4|6449.4|6443.4|6415.4|6409.4|10085
1714629600000|2024-05-02 06:00:00|6431.4|6425.4|6433.4|6427.4|6444.4|6438.4|6421.4|6415.4|6957
1714633200000|2024-05-02 07:00:00|6432.4|6426.4|6439.4|6433.4|6447.4|6441.4|6430.4|6424.4|12539
1714636800000|2024-05-02 08:00:00|6441.4|6435.4|6450.5|6432.5|6462.4|6456.4|6438.4|6432.3|18651
1714640400000|2024-05-02 09:00:00|6450.6|6432.6|6445.4|6439.4|6453.1|6445.4|6436.4|6430.4|1782
1714644000000|2024-05-02 10:00:00|6445.9|6439.9|6448.9|6442.9|6448.9|6442.9|6440.9|6434.9|755
1714647600000|2024-05-02 11:00:00|6449.4|6443.4|6443.9|6437.9|6450.4|6444.4|6440.9|6434.9|533
1714651200000|2024-05-02 12:00:00|6444.4|6438.4|6444.4|6438.4|6457.4|6451.4|6437.9|6431.9|1609
1714654800000|2024-05-02 13:00:00|6444.9|6438.9|6451.9|6445.9|6469.9|6463.9|6436.9|6430.9|4656
1714658400000|2024-05-02 14:00:00|6451.4|6445.4|6500.9|6494.9|6513.9|6507.9|6433.9|6427.9|5768
1714662000000|2024-05-02 15:00:00|6501.4|6495.4|6536.4|6530.4|6537.9|6531.9|6495.9|6489.9|4556
1714665600000|2024-05-02 16:00:00|6535.4|6529.4|6560.4|6554.4|6563.4|6557.4|6526.4|6520.4|3298
1714669200000|2024-05-02 17:00:00|6561.4|6555.4|6604.4|6598.4|6607.4|6601.4|6561.4|6555.4|3526
1714672800000|2024-05-02 18:00:00|6605.4|6599.4|6606.3|6588.3|6625.4|6619.4|6589.4|6583.4|4160
1714676400000|2024-05-02 19:00:00|6606.4|6588.4|6594.6|6576.6|6606.4|6588.4|6581.3|6563.3|0
1714680000000|2024-05-02 20:00:00|6593.8|6575.8|6609|6591|6611|6593|6591.3|6573.3|0
1714683600000|2024-05-02 21:00:00|6608.9|6590.9|6607.2|6589.2|6609.1|6591.1|6602.9|6584.9|0
1714687200000|2024-05-02 22:00:00|6607.4|6589.4|6605.5|6587.5|6615|6597|6603.8|6585.8|0
1714690800000|2024-05-02 23:00:00|6605.3|6587.3|6605.6|6587.6|6606.9|6588.9|6604|6586|0
1714694400000|2024-05-03 00:00:00|6605.9|6587.9|6602.4|6584.4|6608.8|6590.8|6602.2|6584.2|0
1714698000000|2024-05-03 01:00:00|6602.6|6584.6|6541.5|6535.5|6619.4|6613.4|6537.5|6531.5|32570
1714701600000|2024-05-03 02:00:00|6542.5|6536.5|6520.5|6514.5|6557.5|6551.5|6504.5|6498.5|22228
1714705200000|2024-05-03 03:00:00|6519.5|6513.5|6527.5|6521.5|6533.5|6527.5|6510.5|6504.5|9057
1714708800000|2024-05-03 04:00:00|6530.2|6512.2|6527.7|6509.7|6531|6513|6527.6|6509.6|0
1714712400000|2024-05-03 05:00:00|6527.9|6509.9|6545.5|6539.5|6555.5|6549.5|6516.5|6509.9|9759
1714716000000|2024-05-03 06:00:00|6546.5|6540.5|6568.5|6562.5|6575.5|6569.5|6533.5|6527.5|14976
1714719600000|2024-05-03 07:00:00|6567.5|6561.5|6547.5|6541.5|6575.5|6569.5|6544.5|6538.5|15490
1714723200000|2024-05-03 08:00:00|6548.5|6542.5|6562|6544|6563.5|6552.5|6545.5|6539.5|13366
1714726800000|2024-05-03 09:00:00|6562.2|6544.2|6556.5|6550.5|6568.5|6562.5|6552.5|6543.2|1818
1714730400000|2024-05-03 10:00:00|6557|6551|6554|6548|6557.5|6551.5|6550|6544|724
1714734000000|2024-05-03 11:00:00|6553|6547|6564|6558|6566|6560|6550.5|6544.5|951
1714737600000|2024-05-03 12:00:00|6565|6559|6618|6612|6657.5|6651.5|6561.5|6555.5|6984
1714741200000|2024-05-03 13:00:00|6618.5|6612.5|6574.5|6568.5|6624|6618|6567|6561|5504
1714744800000|2024-05-03 14:00:00|6578.5|6572.5|6570|6564|6580|6574|6554|6548|5158
1714748400000|2024-05-03 15:00:00|6570.5|6564.5|6564.5|6558.5|6580|6574|6558|6552|3254
1714752000000|2024-05-03 16:00:00|6565.5|6559.5|6568.5|6562.5|6576.5|6570.5|6560.5|6554.5|1179
1714755600000|2024-05-03 17:00:00|6569.5|6563.5|6587.5|6581.5|6592.5|6586.5|6566.5|6560.5|2048
1714759200000|2024-05-03 18:00:00|6588.5|6582.5|6605.4|6587.4|6605.4|6595.5|6588.5|6582.5|939
1714762800000|2024-05-03 19:00:00|6605.3|6587.3|6615.4|6597.4|6617.5|6599.5|6604|6586|1
1714766400000|2024-05-03 20:00:00|6615.5|6597.5|6621.3|6603.3|6622.1|6604.1|6615.4|6597.4|0
1714946400000|2024-05-05 22:00:00|6623.2|6605.2|6623.3|6605.3|6625.1|6607.1|6610.7|6592.7|0
1714950000000|2024-05-05 23:00:00|6623.5|6605.5|6607.5|6589.5|6624.3|6606.3|6606.9|6588.9|0
1714953600000|2024-05-06 00:00:00|6607.7|6589.7|6619.5|6601.5|6619.9|6601.9|6604.5|6586.5|0
1714957200000|2024-05-06 01:00:00|6607|6589|6563.2|6557.2|6607.9|6594.5|6516.5|6510.5|22636
1714960800000|2024-05-06 02:00:00|6564.2|6558.2|6544.2|6538.2|6565.2|6559.2|6524.2|6518.2|14565
1714964400000|2024-05-06 03:00:00|6543.2|6537.2|6541.2|6535.2|6563.2|6557.2|6528.2|6522.2|13827
1714968000000|2024-05-06 04:00:00|6546.2|6528.2|6544.1|6526.1|6546.2|6528.2|6544.1|6526.1|0
1714971600000|2024-05-06 05:00:00|6544.2|6526.2|6546.2|6540.2|6550.2|6544.2|6520.2|6514.2|10937
1714975200000|2024-05-06 06:00:00|6547.2|6541.2|6579.2|6573.2|6585.2|6579.2|6545.2|6539.2|13998
1714978800000|2024-05-06 07:00:00|6578.2|6572.2|6569.2|6563.2|6585.2|6579.2|6560.2|6554.2|12491
1714982400000|2024-05-06 08:00:00|6568.2|6562.2|6588.8|6570.8|6589.3|6581.2|6567.2|6561.2|8947
1714986000000|2024-05-06 09:00:00|6588.9|6570.9|6600.2|6594.2|6603.2|6597.2|6583.2|6570.3|1386
1714989600000|2024-05-06 10:00:00|6599.7|6593.7|6602.2|6596.2|6604.7|6598.7|6597.7|6591.7|629
1714993200000|2024-05-06 11:00:00|6601.7|6595.7|6608.2|6602.2|6612.7|6606.7|6601.2|6595.2|926
1714996800000|2024-05-06 12:00:00|6608.7|6602.7|6615.7|6609.7|6622.7|6616.7|6607.2|6601.2|861
1715000400000|2024-05-06 13:00:00|6615.2|6609.2|6593.7|6587.7|6626.2|6620.2|6589.7|6583.7|3239
1715004000000|2024-05-06 14:00:00|6594.2|6588.2|6579.7|6573.7|6594.7|6588.7|6564.7|6558.7|3919
1715007600000|2024-05-06 15:00:00|6578.7|6572.7|6589.2|6583.2|6590.7|6584.7|6566.7|6560.7|2061
1715011200000|2024-05-06 16:00:00|6588.2|6582.2|6593.2|6587.2|6594.2|6588.2|6581.2|6575.2|829
1715014800000|2024-05-06 17:00:00|6592.2|6586.2|6596.2|6590.2|6600.2|6594.2|6583.2|6577.2|805
1715018400000|2024-05-06 18:00:00|6595.2|6589.2|6591|6573|6599.2|6593.2|6580.2|6573|849
1715022000000|2024-05-06 19:00:00|6589.6|6571.6|6598.9|6580.9|6599.1|6581.1|6585.6|6567.6|0
1715025600000|2024-05-06 20:00:00|6594.1|6576.1|6592.8|6574.8|6597.9|6579.9|6591.1|6573.1|0
1715029200000|2024-05-06 21:00:00|6592.9|6574.9|6593.9|6575.9|6594|6576|6592.8|6574.8|0
1715032800000|2024-05-06 22:00:00|6593.6|6575.6|6595|6577|6598.4|6580.4|6591.4|6573.4|0
1715036400000|2024-05-06 23:00:00|6598.8|6580.8|6593.9|6575.9|6599.6|6581.6|6593.1|6575.1|0
1715040000000|2024-05-07 00:00:00|6594.1|6576.1|6598|6580|6598.9|6580.9|6593.5|6575.5|0
1715043600000|2024-05-07 01:00:00|6595.2|6577.2|6571.8|6565.8|6604.2|6598.2|6542.2|6536.2|18968
1715047200000|2024-05-07 02:00:00|6573.8|6567.8|6529.8|6523.8|6579.8|6573.8|6524.8|6518.8|13915
1715050800000|2024-05-07 03:00:00|6530.8|6524.8|6526.8|6520.8|6547.8|6541.8|6522.8|6516.8|10335
1715054400000|2024-05-07 04:00:00|6534|6516|6532.9|6514.9|6534.5|6516.5|6532.7|6514.7|0
1715058000000|2024-05-07 05:00:00|6533.1|6515.1|6552.8|6546.8|6555.8|6549.8|6520.8|6514.8|9205
1715061600000|2024-05-07 06:00:00|6551.8|6545.8|6546.8|6540.8|6555.8|6549.8|6518.8|6512.8|8185
1715065200000|2024-05-07 07:00:00|6547.8|6541.8|6528.8|6522.8|6548.8|6542.8|6520.8|6514.8|19534
1715068800000|2024-05-07 08:00:00|6529.8|6523.8|6538.3|6520.3|6538.5|6530.8|6525.8|6515.5|14486
1715072400000|2024-05-07 09:00:00|6538.2|6520.2|6517.8|6511.8|6539.5|6526.8|6515.8|6509.8|1228
1715076000000|2024-05-07 10:00:00|6518.3|6512.3|6522.3|6516.3|6523.3|6517.3|6511.3|6505.3|1293
1715079600000|2024-05-07 11:00:00|6523.3|6517.3|6523.8|6517.8|6527.3|6521.3|6517.3|6511.3|620
1715083200000|2024-05-07 12:00:00|6524.3|6518.3|6531.3|6525.3|6534.3|6528.3|6522.3|6516.3|1427
1715086800000|2024-05-07 13:00:00|6530.8|6524.8|6529.8|6523.8|6541.3|6535.3|6516.8|6510.8|2794
1715090400000|2024-05-07 14:00:00|6529.3|6523.3|6532.3|6526.3|6535.3|6529.3|6516.3|6510.3|2828
1715094000000|2024-05-07 15:00:00|6531.8|6525.8|6541.8|6535.8|6544.8|6538.8|6530.8|6524.8|2319
1715097600000|2024-05-07 16:00:00|6540.8|6534.8|6529.8|6523.8|6544.8|6538.8|6526.8|6520.8|878
1715101200000|2024-05-07 17:00:00|6530.8|6524.8|6523.8|6517.8|6538.8|6532.8|6522.8|6516.8|542
1715104800000|2024-05-07 18:00:00|6524.8|6518.8|6529.7|6511.7|6529.7|6520.8|6517.8|6511.7|762
1715108400000|2024-05-07 19:00:00|6529.6|6511.6|6534.2|6516.2|6538|6520|6527.7|6509.7|0
1715112000000|2024-05-07 20:00:00|6534.1|6516.1|6533.5|6515.5|6536.6|6518.6|6532.6|6514.6|0
1715115600000|2024-05-07 21:00:00|6534.2|6516.2|6533.7|6515.7|6534.4|6516.4|6533|6515|0
1715119200000|2024-05-07 22:00:00|6533.2|6515.2|6535.5|6517.5|6535.5|6517.5|6530.6|6512.6|0
1715122800000|2024-05-07 23:00:00|6535.3|6517.3|6535.1|6517.1|6536.6|6518.6|6534.3|6516.3|0
1715126400000|2024-05-08 00:00:00|6535.3|6517.3|6525.6|6507.6|6537|6519|6525.4|6507.4|0
1715130000000|2024-05-08 01:00:00|6525.4|6507.4|6572.8|6566.8|6591.8|6585.8|6519.8|6506.7|19375
1715133600000|2024-05-08 02:00:00|6571.8|6565.8|6572.8|6566.8|6582.8|6576.8|6545.8|6539.8|11305
1715137200000|2024-05-08 03:00:00|6573.8|6567.8|6507.8|6501.8|6577.8|6571.8|6498.8|6492.8|10925
1715140800000|2024-05-08 04:00:00|6514.8|6496.8|6513.8|6495.8|6515.1|6497.1|6513.4|6495.4|0
1715144400000|2024-05-08 05:00:00|6513.6|6495.6|6474.8|6468.8|6519.8|6513.8|6473.8|6467.8|17993
1715148000000|2024-05-08 06:00:00|6475.8|6469.8|6468.8|6462.8|6487.8|6481.8|6456.8|6450.8|15638
1715151600000|2024-05-08 07:00:00|6469.8|6463.8|6472.8|6466.8|6479.8|6473.8|6460.8|6454.8|16102
1715155200000|2024-05-08 08:00:00|6473.8|6467.8|6462.3|6444.3|6473.8|6467.8|6455.8|6443.6|15788
1715158800000|2024-05-08 09:00:00|6462.2|6444.2|6453.8|6447.8|6464.3|6454.8|6444.8|6438.8|2156
1715162400000|2024-05-08 10:00:00|6453.3|6447.3|6443.8|6437.8|6456.3|6450.3|6439.3|6433.3|1223
1715166000000|2024-05-08 11:00:00|6444.3|6438.3|6430.3|6424.3|6447.3|6441.3|6428.3|6422.3|788
1715169600000|2024-05-08 12:00:00|6429.8|6423.8|6433.3|6427.3|6433.3|6427.3|6423.3|6417.3|1101
1715173200000|2024-05-08 13:00:00|6432.8|6426.8|6456.8|6450.8|6457.3|6451.3|6423.3|6417.3|3107
1715176800000|2024-05-08 14:00:00|6457.3|6451.3|6467.3|6461.3|6478.3|6472.3|6456.8|6450.8|2883
1715180400000|2024-05-08 15:00:00|6466.8|6460.8|6461.8|6455.8|6470.3|6464.3|6450.3|6444.3|1431
1715184000000|2024-05-08 16:00:00|6460.8|6454.8|6465.8|6459.8|6467.8|6461.8|6456.8|6450.8|397
1715187600000|2024-05-08 17:00:00|6464.8|6458.8|6468.8|6462.8|6473.8|6467.8|6460.8|6454.8|490
1715191200000|2024-05-08 18:00:00|6467.8|6461.8|6474.9|6456.9|6474.9|6467.8|6465.8|6456.9|849
1715194800000|2024-05-08 19:00:00|6474.8|6456.8|6479.8|6461.8|6485.2|6467.2|6473.7|6455.7|0
1715198400000|2024-05-08 20:00:00|6479.3|6461.3|6477.7|6459.7|6479.4|6461.4|6476.1|6458.1|0
1715202000000|2024-05-08 21:00:00|6477.8|6459.8|6476.2|6458.2|6477.9|6459.9|6475.8|6457.8|0
1715205600000|2024-05-08 22:00:00|6476.6|6458.6|6478.4|6460.4|6479.7|6461.7|6475.7|6457.7|0
1715209200000|2024-05-08 23:00:00|6478.2|6460.2|6477.5|6459.5|6478.8|6460.8|6477|6459|0
1715212800000|2024-05-09 00:00:00|6477.7|6459.7|6477.6|6459.6|6478.8|6460.8|6475.5|6457.5|0
1715216400000|2024-05-09 01:00:00|6477.8|6459.8|6536.8|6530.8|6552.8|6546.8|6465.8|6458.8|17959
1715220000000|2024-05-09 02:00:00|6537.8|6531.8|6538.8|6532.8|6542.8|6536.8|6499.8|6493.8|12080
1715223600000|2024-05-09 03:00:00|6539.8|6533.8|6569.6|6563.6|6577.6|6571.6|6529.8|6523.8|10194
1715227200000|2024-05-09 04:00:00|6575.9|6557.9|6574.8|6556.8|6576.3|6558.3|6574.7|6556.7|1
1715230800000|2024-05-09 05:00:00|6574.6|6556.6|6550.6|6544.6|6574.6|6567.6|6546.6|6540.6|17107
1715234400000|2024-05-09 06:00:00|6549.6|6543.6|6546.6|6540.6|6558.6|6552.6|6536.6|6530.6|9320
1715238000000|2024-05-09 07:00:00|6547.6|6541.6|6564.6|6558.6|6566.6|6560.6|6540.6|6534.6|16802
1715241600000|2024-05-09 08:00:00|6565.6|6559.6|6566.9|6548.9|6575.6|6569.6|6558.6|6548.4|18396
1715245200000|2024-05-09 09:00:00|6566.7|6548.7|6586.6|6580.6|6589.6|6583.6|6552.6|6546.6|2971
1715248800000|2024-05-09 10:00:00|6587.1|6581.1|6597.1|6591.1|6626.1|6620.1|6586.1|6580.1|3953
1715252400000|2024-05-09 11:00:00|6596.1|6590.1|6596.1|6590.1|6601.1|6595.1|6586.1|6580.1|878
1715256000000|2024-05-09 12:00:00|6596.6|6590.6|6614.1|6608.1|6624.6|6618.6|6588.6|6582.6|1825
1715259600000|2024-05-09 13:00:00|6613.6|6607.6|6591.1|6585.1|6625.1|6619.1|6580.1|6574.1|4854
1715263200000|2024-05-09 14:00:00|6590.6|6584.6|6607.1|6601.1|6608.1|6602.1|6588.1|6582.1|1806
1715266800000|2024-05-09 15:00:00|6607.6|6601.6|6618.6|6612.6|6626.1|6620.1|6601.1|6595.1|2155
1715270400000|2024-05-09 16:00:00|6617.6|6611.6|6610.6|6604.6|6618.6|6612.6|6608.6|6602.6|866
1715274000000|2024-05-09 17:00:00|6609.6|6603.6|6616.6|6610.6|6619.6|6613.6|6608.6|6602.6|1095
1715277600000|2024-05-09 18:00:00|6615.6|6609.6|6615.4|6597.4|6617.6|6611.6|6609.6|6597.4|977
1715281200000|2024-05-09 19:00:00|6616.3|6598.3|6624.6|6606.6|6625.7|6607.7|6616.1|6598.1|0
1715284800000|2024-05-09 20:00:00|6624.5|6606.5|6627.7|6609.7|6629.6|6611.6|6624.1|6606.1|0
1715288400000|2024-05-09 21:00:00|6627.6|6609.6|6628.1|6610.1|6628.5|6610.5|6627.3|6609.3|0
1715292000000|2024-05-09 22:00:00|6627.6|6609.6|6630|6612|6631.1|6613.1|6626.4|6608.4|0
1715295600000|2024-05-09 23:00:00|6630.2|6612.2|6630|6612|6631.9|6613.9|6629.8|6611.8|0
1715299200000|2024-05-10 00:00:00|6629.8|6611.8|6631.8|6613.8|6631.8|6613.8|6629.1|6611.1|0
1715302800000|2024-05-10 01:00:00|6632|6614|6609.4|6603.4|6690.4|6684.4|6601.4|6595.4|32879
1715306400000|2024-05-10 02:00:00|6608.4|6602.4|6668.4|6662.4|6678.4|6672.4|6606.4|6600.4|16666
1715310000000|2024-05-10 03:00:00|6669.4|6663.4|6683.4|6677.4|6697.4|6691.4|6665.4|6659.4|11560
1715313600000|2024-05-10 04:00:00|6689.6|6671.6|6691.4|6673.4|6691.8|6673.8|6689.4|6671.4|7
1715317200000|2024-05-10 05:00:00|6691.5|6673.5|6706.4|6700.4|6746.4|6740.4|6681.4|6673.4|21504
1715320800000|2024-05-10 06:00:00|6705.4|6699.4|6717.4|6711.4|6723.4|6717.4|6699.4|6693.4|16145
1715324400000|2024-05-10 07:00:00|6718.4|6712.4|6727.4|6721.4|6735.4|6729.4|6717.4|6711.4|17045
1715328000000|2024-05-10 08:00:00|6726|6720|6738.2|6720.2|6738.2|6726|6719|6713|15876
1715331600000|2024-05-10 09:00:00|6738.1|6720.1|6761|6755|6768|6762|6728|6719.7|3214
1715335200000|2024-05-10 10:00:00|6760.5|6754.5|6765.5|6759.5|6767|6761|6743.5|6737.5|2460
1715338800000|2024-05-10 11:00:00|6766|6760|6754.5|6748.5|6767|6761|6749.5|6743.5|1598
1715342400000|2024-05-10 12:00:00|6755|6749|6747.5|6741.5|6762|6756|6746.5|6740.5|1779
1715346000000|2024-05-10 13:00:00|6746.5|6740.5|6746|6740|6769.5|6763.5|6737|6731|3459
1715349600000|2024-05-10 14:00:00|6745.5|6739.5|6720|6714|6747.5|6741.5|6718.5|6712.5|3386
1715353200000|2024-05-10 15:00:00|6719.5|6713.5|6711|6705|6727.5|6721.5|6703|6697|3700
1715356800000|2024-05-10 16:00:00|6710|6704|6711|6705|6714|6708|6707|6701|665
1715360400000|2024-05-10 17:00:00|6712|6706|6711|6705|6712|6706|6700|6694|921
1715364000000|2024-05-10 18:00:00|6710|6704|6716.1|6698.1|6716.1|6707|6704|6698|969
1715367600000|2024-05-10 19:00:00|6716|6698|6722.6|6704.6|6727.4|6709.4|6714.5|6696.5|0
1715371200000|2024-05-10 20:00:00|6722.3|6704.3|6719|6701|6722.3|6704.3|6718.4|6700.4|0
1715551200000|2024-05-12 22:00:00|6718.9|6700.9|6720.4|6702.4|6720.8|6702.8|6717.9|6699.9|0
1715554800000|2024-05-12 23:00:00|6720.6|6702.6|6720.9|6702.9|6721.5|6703.5|6719.8|6701.8|0
1715558400000|2024-05-13 00:00:00|6720.6|6702.6|6721.8|6703.8|6721.9|6703.9|6719.1|6701.1|0
1715562000000|2024-05-13 01:00:00|6721.9|6703.9|6686.2|6680.2|6722.1|6704.1|6653|6647|29490
1715565600000|2024-05-13 02:00:00|6687.2|6681.2|6746.2|6740.2|6768.2|6762.2|6668.2|6662.2|18315
1715569200000|2024-05-13 03:00:00|6747.2|6741.2|6747.2|6741.2|6767.2|6761.2|6730.2|6724.2|10956
1715572800000|2024-05-13 04:00:00|6754|6736|6755.5|6737.5|6755.6|6737.6|6753.2|6735.2|0
1715576400000|2024-05-13 05:00:00|6745.2|6739.2|6775.2|6769.2|6785.2|6779.2|6745.2|6739.2|13947
1715580000000|2024-05-13 06:00:00|6774.2|6768.2|6763.2|6757.2|6778.2|6772.2|6743.2|6737.2|10848
1715583600000|2024-05-13 07:00:00|6764.2|6758.2|6765.2|6759.2|6783.2|6777.2|6757.2|6751.2|11887
1715587200000|2024-05-13 08:00:00|6764.2|6758.2|6772.4|6754.4|6774.5|6765.2|6759.2|6753.2|12048
1715590800000|2024-05-13 09:00:00|6772.5|6754.5|6765.2|6759.2|6783.2|6777.2|6765.2|6753.8|1526
1715594400000|2024-05-13 10:00:00|6765.7|6759.7|6772.7|6766.7|6772.7|6766.7|6761.7|6755.7|480
1715598000000|2024-05-13 11:00:00|6772.2|6766.2|6779.7|6773.7|6779.7|6773.7|6768.2|6762.2|471
1715601600000|2024-05-13 12:00:00|6779.2|6773.2|6774.7|6768.7|6782.7|6776.7|6771.7|6765.7|668
1715605200000|2024-05-13 13:00:00|6774.2|6768.2|6841.7|6835.7|6852.7|6846.7|6770.7|6764.7|7382
1715608800000|2024-05-13 14:00:00|6841.2|6835.2|6842.7|6836.7|6847.7|6841.7|6826.7|6820.7|3404
1715612400000|2024-05-13 15:00:00|6843.2|6837.2|6827.2|6821.2|6845.7|6839.7|6824.7|6818.7|2111
1715616000000|2024-05-13 16:00:00|6829.2|6823.2|6826.2|6820.2|6834.2|6828.2|6820.2|6814.2|1536
1715619600000|2024-05-13 17:00:00|6825.2|6819.2|6823.2|6817.2|6825.2|6819.2|6814.2|6808.2|1287
1715623200000|2024-05-13 18:00:00|6822.2|6816.2|6823.4|6805.4|6825.2|6819.2|6813.2|6805.4|1299
1715626800000|2024-05-13 19:00:00|6823.6|6805.6|6824.3|6806.3|6825.6|6807.6|6820.4|6802.4|0
1715630400000|2024-05-13 20:00:00|6824.1|6806.1|6821.9|6803.9|6826.4|6808.4|6821|6803|0
1715634000000|2024-05-13 21:00:00|6825.8|6807.8|6826.4|6808.4|6826.7|6808.7|6825.8|6807.8|0
1715637600000|2024-05-13 22:00:00|6825.8|6807.8|6827.1|6809.1|6827.5|6809.5|6821.2|6803.2|0
1715641200000|2024-05-13 23:00:00|6827|6809|6827.5|6809.5|6828.2|6810.2|6826.6|6808.6|0
1715644800000|2024-05-14 00:00:00|6823.3|6805.3|6827|6809|6828.8|6810.8|6822.9|6804.9|0
1715648400000|2024-05-14 01:00:00|6826.8|6808.8|6800.2|6794.2|6848.2|6842.2|6792.2|6786.2|21181
1715652000000|2024-05-14 02:00:00|6802.2|6796.2|6782.8|6776.8|6813.8|6807.8|6766.8|6760.8|16259
1715655600000|2024-05-14 03:00:00|6781.8|6775.8|6766.8|6760.8|6795.8|6789.8|6764.8|6758.8|13494
1715659200000|2024-05-14 04:00:00|6771.8|6753.8|6772.6|6754.6|6773.1|6755.1|6771.3|6753.3|0
1715662800000|2024-05-14 05:00:00|6772.5|6754.5|6772.8|6766.8|6782.8|6776.8|6758.8|6752.8|13450
1715666400000|2024-05-14 06:00:00|6773.8|6767.8|6768.8|6762.8|6779.8|6773.8|6765.8|6759.8|7842
1715670000000|2024-05-14 07:00:00|6767.8|6761.8|6760.8|6754.8|6769.8|6763.8|6756.8|6750.8|15547
1715673600000|2024-05-14 08:00:00|6761.8|6755.8|6764.4|6746.4|6764.9|6755.8|6741.8|6735.8|13114
1715677200000|2024-05-14 09:00:00|6764.3|6746.3|6783.8|6777.8|6800.8|6794.8|6758.8|6745.7|2093
1715680800000|2024-05-14 10:00:00|6783.3|6777.3|6752.8|6746.8|6784.8|6778.8|6743.3|6737.3|10424
1715684400000|2024-05-14 11:00:00|6753.3|6747.3|6743.3|6737.3|6755.8|6749.8|6727.3|6721.3|2471
1715688000000|2024-05-14 12:00:00|6742.8|6736.8|6738.3|6732.3|6747.3|6741.3|6703.3|6697.3|2535
1715691600000|2024-05-14 13:00:00|6738.8|6732.8|6765.3|6759.3|6771.3|6765.3|6731.8|6725.8|5411
1715695200000|2024-05-14 14:00:00|6764.8|6758.8|6759.3|6753.3|6764.8|6758.8|6738.3|6732.3|3138
1715698800000|2024-05-14 15:00:00|6759.8|6753.8|6757.8|6751.8|6775.8|6769.8|6757.3|6751.3|2855
1715702400000|2024-05-14 16:00:00|6756.8|6750.8|6758.8|6752.8|6762.8|6756.8|6754.8|6748.8|619
1715706000000|2024-05-14 17:00:00|6760.8|6754.8|6749.8|6743.8|6762.8|6756.8|6748.8|6742.8|656
1715709600000|2024-05-14 18:00:00|6748.8|6742.8|6746.2|6728.2|6753.8|6747.8|6738.8|6728.2|1088
1715713200000|2024-05-14 19:00:00|6746.3|6728.3|6747.6|6729.6|6752.6|6734.6|6741.9|6723.9|0
1715716800000|2024-05-14 20:00:00|6747.4|6729.4|6749.2|6731.2|6749.4|6731.4|6745.9|6727.9|0
1715720400000|2024-05-14 21:00:00|6749.3|6731.3|6748.3|6730.3|6749.6|6731.6|6748.1|6730.1|0
1715724000000|2024-05-14 22:00:00|6748.6|6730.6|6754|6736|6754.2|6736.2|6746.9|6728.9|0
1715727600000|2024-05-14 23:00:00|6753.8|6735.8|6753.2|6735.2|6754|6736|6752.7|6734.7|0
1715731200000|2024-05-15 00:00:00|6753.4|6735.4|6752.9|6734.9|6755|6737|6751.2|6733.2|0
1715734800000|2024-05-15 01:00:00|6752.7|6734.7|6754.7|6736.7|6756|6738|6752.4|6734.4|0
1715738400000|2024-05-15 02:00:00|6754.8|6736.8|6740.7|6722.7|6755.6|6737.6|6740.4|6722.4|0
1715742000000|2024-05-15 03:00:00|6740.8|6722.8|6740.8|6722.8|6742.8|6724.8|6740.8|6722.8|0
1715745600000|2024-05-15 04:00:00|6740.7|6722.7|6738|6720|6740.9|6722.9|6737.8|6719.8|0
1715749200000|2024-05-15 05:00:00|6737.8|6719.8|6738.7|6720.7|6739|6721|6737.2|6719.2|0
1715752800000|2024-05-15 06:00:00|6738.8|6720.8|6737.6|6719.6|6739.6|6721.6|6737|6719|0
1715756400000|2024-05-15 07:00:00|6737.5|6719.5|6734.8|6716.8|6739.1|6721.1|6733.6|6715.6|0
1715760000000|2024-05-15 08:00:00|6734.7|6716.7|6737.5|6719.5|6737.7|6719.7|6734.5|6716.5|0
1715763600000|2024-05-15 09:00:00|6737.3|6719.3|6735.8|6717.8|6737.5|6719.5|6734.5|6716.5|0
1715767200000|2024-05-15 10:00:00|6736|6718|6734.7|6716.7|6736.3|6718.3|6734.4|6716.4|0
1715770800000|2024-05-15 11:00:00|6734.8|6716.8|6736|6718|6737.8|6719.8|6734.8|6716.8|0
1715774400000|2024-05-15 12:00:00|6735.9|6717.9|6761.8|6743.8|6762.6|6744.6|6732.2|6714.2|0
1715778000000|2024-05-15 13:00:00|6761.9|6743.9|6743.7|6725.7|6763.4|6745.4|6735.7|6717.7|0
1715781600000|2024-05-15 14:00:00|6743.8|6725.8|6773.2|6755.2|6773.2|6755.2|6740.5|6722.5|0
1715785200000|2024-05-15 15:00:00|6773.3|6755.3|6769.1|6751.1|6788.6|6770.6|6769.1|6751.1|0
1715788800000|2024-05-15 16:00:00|6769.2|6751.2|6775|6757|6778.1|6760.1|6762.9|6744.9|0
1715792400000|2024-05-15 17:00:00|6775.1|6757.1|6781.2|6763.2|6781.2|6763.2|6772.1|6754.1|0
1715796000000|2024-05-15 18:00:00|6781.1|6763.1|6779.5|6761.5|6781.2|6763.2|6772.6|6754.6|0
1715799600000|2024-05-15 19:00:00|6779.4|6761.4|6788.7|6770.7|6791.9|6773.9|6778.1|6760.1|0
1715803200000|2024-05-15 20:00:00|6788.8|6770.8|6789.8|6771.8|6790.1|6772.1|6781.6|6763.6|0
1715806800000|2024-05-15 21:00:00|6789.5|6771.5|6794.9|6776.9|6795.8|6777.8|6789.3|6771.3|0
1715810400000|2024-05-15 22:00:00|6795.2|6777.2|6798.4|6780.4|6798.5|6780.5|6794.1|6776.1|0
1715814000000|2024-05-15 23:00:00|6798.6|6780.6|6801.9|6783.9|6803.4|6785.4|6798.4|6780.4|0
1715817600000|2024-05-16 00:00:00|6802.1|6784.1|6809.2|6791.2|6809.2|6791.2|6801.2|6783.2|0
1715821200000|2024-05-16 01:00:00|6809|6791|6795.5|6789.5|6852.8|6846.8|6765.5|6759.5|32587
1715824800000|2024-05-16 02:00:00|6793.5|6787.5|6855.5|6849.5|6864.5|6858.5|6779.5|6773.5|21792
1715828400000|2024-05-16 03:00:00|6856.5|6850.5|6870.5|6864.5|6879.5|6873.5|6831.5|6825.5|12932
1715832000000|2024-05-16 04:00:00|6879.7|6861.7|6878.7|6860.7|6879.7|6861.7|6877.9|6859.9|1
1715835600000|2024-05-16 05:00:00|6878.6|6860.6|6889.5|6883.5|6902.5|6896.5|6862.5|6856.5|17327
1715839200000|2024-05-16 06:00:00|6890.5|6884.5|6870.5|6864.5|6904.5|6898.5|6861.5|6855.5|18768
1715842800000|2024-05-16 07:00:00|6871.5|6865.5|6872.5|6866.5|6875.5|6869.5|6848.5|6842.5|18476
1715846400000|2024-05-16 08:00:00|6867|6861|6868.4|6850.4|6876|6870|6857|6849.5|15330
1715850000000|2024-05-16 09:00:00|6868.5|6850.5|6885|6879|6893|6887|6867.8|6849.8|3713
1715853600000|2024-05-16 10:00:00|6886.5|6880.5|6905.5|6899.5|6908.5|6902.5|6886.5|6880.5|3857
1715857200000|2024-05-16 11:00:00|6905|6899|6902.5|6896.5|6913|6907|6897.5|6891.5|952
1715860800000|2024-05-16 12:00:00|6902|6896|6895.5|6889.5|6914|6908|6893|6887|1478
1715864400000|2024-05-16 13:00:00|6895|6889|6894.5|6888.5|6900.5|6894.5|6856.5|6850.5|6286
1715868000000|2024-05-16 14:00:00|6894|6888|6953.5|6947.5|6960.5|6954.5|6887.5|6881.5|6292
1715871600000|2024-05-16 15:00:00|6955|6949|6955|6949|6965.5|6959.5|6936|6930|5184
1715875200000|2024-05-16 16:00:00|6954|6948|6946|6940|6957|6951|6945|6939|1398
1715878800000|2024-05-16 17:00:00|6947|6941|6955|6949|6959|6953|6945|6939|1463
1715882400000|2024-05-16 18:00:00|6957|6951|6968.1|6950.1|6968.2|6961|6955|6949|1821
1715886000000|2024-05-16 19:00:00|6968.2|6950.2|6967.8|6949.8|6981.4|6963.4|6967.2|6949.2|0
1715889600000|2024-05-16 20:00:00|6967.6|6949.6|6963.5|6945.5|6968.9|6950.9|6963.2|6945.2|0
1715893200000|2024-05-16 21:00:00|6963.6|6945.6|6965.9|6947.9|6966.7|6948.7|6963|6945|0
1715896800000|2024-05-16 22:00:00|6965.6|6947.6|6966.9|6948.9|6967.3|6949.3|6964.1|6946.1|0
1715900400000|2024-05-16 23:00:00|6966.7|6948.7|6962.4|6944.4|6968.5|6950.5|6962|6944|0
1715904000000|2024-05-17 00:00:00|6962.6|6944.6|6963.9|6945.9|6964.4|6946.4|6961.5|6943.5|0
1715907600000|2024-05-17 01:00:00|6964.1|6946.1|6961.6|6955.6|6972.6|6966.6|6922.6|6916.6|27801
1715911200000|2024-05-17 02:00:00|6965.6|6959.6|6892.6|6886.6|6967.6|6961.6|6871.6|6865.6|19032
1715914800000|2024-05-17 03:00:00|6893.6|6887.6|6899.6|6893.6|6903.6|6897.6|6887.6|6881.6|8973
1715918400000|2024-05-17 04:00:00|6904.8|6886.8|6905.9|6887.9|6906|6888|6904.4|6886.4|0
1715922000000|2024-05-17 05:00:00|6899.6|6893.6|6915.6|6909.6|6932.6|6926.6|6879.6|6873.6|18565
1715925600000|2024-05-17 06:00:00|6916.6|6910.6|6934.6|6928.6|6942.6|6936.6|6905.6|6899.6|12103
1715929200000|2024-05-17 07:00:00|6933.6|6927.6|6954.6|6948.6|6965.6|6959.6|6930.6|6924.6|24344
1715932800000|2024-05-17 08:00:00|6953.6|6947.6|6958.1|6940.1|6961.6|6955.6|6937.6|6931.6|23775
1715936400000|2024-05-17 09:00:00|6958.3|6940.3|6940.6|6934.6|6961.9|6943.9|6928.6|6922.6|3083
1715940000000|2024-05-17 10:00:00|6941.1|6935.1|6942.6|6936.6|6944.1|6938.1|6935.1|6929.1|1010
1715943600000|2024-05-17 11:00:00|6943.1|6937.1|6947.6|6941.6|6948.1|6942.1|6936.1|6930.1|510
1715947200000|2024-05-17 12:00:00|6947.1|6941.1|6955.1|6949.1|6960.1|6954.1|6945.6|6939.6|1351
1715950800000|2024-05-17 13:00:00|6955.6|6949.6|6965.1|6959.1|6965.1|6959.1|6936.1|6930.1|6111
1715954400000|2024-05-17 14:00:00|6964.6|6958.6|7021.6|7015.6|7028.6|7022.6|6962.6|6956.6|7293
1715958000000|2024-05-17 15:00:00|7021.1|7015.1|6998.6|6992.6|7027.1|7021.1|6994.1|6988.1|3878
1715961600000|2024-05-17 16:00:00|6997.6|6991.6|7010.6|7004.6|7010.6|7004.6|6993.6|6987.6|1789
1715965200000|2024-05-17 17:00:00|7009.6|7003.6|7005.6|6999.6|7018.6|7012.6|7004.6|6998.6|1005
1715968800000|2024-05-17 18:00:00|7006.6|7000.6|7004.4|6986.4|7006.6|7000.6|6989.6|6983.6|1283
1715972400000|2024-05-17 19:00:00|7004.3|6986.3|7004.6|6986.6|7006.3|6988.3|6997.7|6979.7|0
1715976000000|2024-05-17 20:00:00|7004.1|6986.1|7004.3|6986.3|7004.6|6986.6|7001.1|6983.1|0
1716156000000|2024-05-19 22:00:00|7005.5|6987.5|7007.7|6989.7|7009|6991|7005.5|6987.5|0
1716159600000|2024-05-19 23:00:00|7007.8|6989.8|7011.3|6993.3|7011.9|6993.9|7007.7|6989.7|0
1716163200000|2024-05-20 00:00:00|7011.5|6993.5|7011.1|6993.1|7012.1|6994.1|7008.3|6990.3|0
1716166800000|2024-05-20 01:00:00|7011|6993|6961.7|6955.7|7011.4|6993.4|6951.6|6945.6|18889
1716170400000|2024-05-20 02:00:00|6959.7|6953.7|6960.7|6954.7|6987.7|6981.7|6940.7|6934.7|21690
1716174000000|2024-05-20 03:00:00|6962.7|6956.7|6975.7|6969.7|6980.7|6974.7|6954.7|6948.7|17884
1716177600000|2024-05-20 04:00:00|6980.6|6962.6|6980.8|6962.8|6981.7|6963.7|6980.1|6962.1|0
1716181200000|2024-05-20 05:00:00|6981|6963|6988.7|6982.7|6994.7|6988.7|6962.7|6956.7|12417
1716184800000|2024-05-20 06:00:00|6989.7|6983.7|6967.7|6961.7|6993.7|6987.7|6966.7|6960.7|12080
1716188400000|2024-05-20 07:00:00|6969.7|6963.7|6964.7|6958.7|6971.7|6965.7|6951.7|6945.7|13857
1716192000000|2024-05-20 08:00:00|6963.7|6957.7|6976.9|6958.9|6978.7|6972.7|6962.7|6956.7|17173
1716195600000|2024-05-20 09:00:00|6976.8|6958.8|6962.7|6956.7|6977.2|6965.7|6961.7|6955.7|1382
1716199200000|2024-05-20 10:00:00|6963.2|6957.2|6958.7|6952.7|6964.2|6958.2|6955.7|6949.7|731
1716202800000|2024-05-20 11:00:00|6959.2|6953.2|6941.2|6935.2|6960.7|6954.7|6940.2|6934.2|652
1716206400000|2024-05-20 12:00:00|6940.7|6934.7|6918.2|6912.2|6942.2|6936.2|6909.2|6903.2|3034
1716210000000|2024-05-20 13:00:00|6917.7|6911.7|6938.2|6932.2|6957.2|6951.2|6915.2|6909.2|4317
1716213600000|2024-05-20 14:00:00|6938.7|6932.7|6929.7|6923.7|6956.2|6950.2|6929.2|6923.2|2009
1716217200000|2024-05-20 15:00:00|6929.2|6923.2|6916.7|6910.7|6933.2|6927.2|6911.7|6905.7|3166
1716220800000|2024-05-20 16:00:00|6915.7|6909.7|6920.7|6914.7|6927.7|6921.7|6912.7|6906.7|1172
1716224400000|2024-05-20 17:00:00|6921.7|6915.7|6919.7|6913.7|6925.7|6919.7|6918.7|6912.7|614
1716228000000|2024-05-20 18:00:00|6918.7|6912.7|6924.6|6906.6|6924.6|6915.7|6911.7|6905.7|820
1716231600000|2024-05-20 19:00:00|6924.7|6906.7|6926.3|6908.3|6929|6911|6922.1|6904.1|0
1716235200000|2024-05-20 20:00:00|6929.1|6911.1|6927.7|6909.7|6931.1|6913.1|6925.9|6907.9|0
1716238800000|2024-05-20 21:00:00|6927.9|6909.9|6928.4|6910.4|6928.5|6910.5|6927.6|6909.6|0
1716242400000|2024-05-20 22:00:00|6928|6910|6926.7|6908.7|6929.1|6911.1|6926.1|6908.1|0
1716246000000|2024-05-20 23:00:00|6926.8|6908.8|6927.8|6909.8|6927.8|6909.8|6926.2|6908.2|0
1716249600000|2024-05-21 00:00:00|6928|6910|6928.6|6910.6|6929.6|6911.6|6927|6909|0
1716253200000|2024-05-21 01:00:00|6928.4|6910.4|6878.7|6872.7|6933.7|6927.7|6871.7|6865.7|22706
1716256800000|2024-05-21 02:00:00|6879.7|6873.7|6836.7|6830.7|6883.7|6877.7|6822.7|6816.7|23719
1716260400000|2024-05-21 03:00:00|6835.7|6829.7|6840.7|6834.7|6851.7|6845.7|6833.7|6827.7|9295
1716264000000|2024-05-21 04:00:00|6847.7|6829.7|6850.4|6832.4|6850.8|6832.8|6847.5|6829.5|1
1716267600000|2024-05-21 05:00:00|6838.7|6832.7|6838.7|6832.7|6867.7|6861.7|6833.7|6827.7|15417
1716271200000|2024-05-21 06:00:00|6837.7|6831.7|6823.7|6817.7|6837.7|6831.7|6808.7|6802.7|15670
1716274800000|2024-05-21 07:00:00|6824.7|6818.7|6826.7|6820.7|6852.7|6846.7|6824.7|6818.7|17521
1716278400000|2024-05-21 08:00:00|6825.7|6819.7|6823.7|6805.7|6828.7|6822.7|6813.7|6804.5|18512
1716282000000|2024-05-21 09:00:00|6823.6|6805.6|6815.7|6809.7|6824.8|6812.7|6806.7|6800.7|1568
1716285600000|2024-05-21 10:00:00|6816.2|6810.2|6826.2|6820.2|6826.2|6820.2|6816.2|6810.2|1257
1716289200000|2024-05-21 11:00:00|6827.2|6821.2|6827.7|6821.7|6833.2|6827.2|6822.2|6816.2|754
1716292800000|2024-05-21 12:00:00|6828.2|6822.2|6822.7|6816.7|6828.7|6822.7|6817.2|6811.2|880
1716296400000|2024-05-21 13:00:00|6823.2|6817.2|6834.2|6828.2|6855.2|6849.2|6800.7|6794.7|6236
1716300000000|2024-05-21 14:00:00|6834.7|6828.7|6835.7|6829.7|6850.2|6844.2|6826.2|6820.2|2786
1716303600000|2024-05-21 15:00:00|6835.2|6829.2|6823.7|6817.7|6837.2|6831.2|6821.2|6815.2|2241
1716307200000|2024-05-21 16:00:00|6822.7|6816.7|6806.7|6800.7|6826.7|6820.7|6806.7|6800.7|1544
1716310800000|2024-05-21 17:00:00|6807.7|6801.7|6817.7|6811.7|6817.7|6811.7|6798.7|6792.7|1100
1716314400000|2024-05-21 18:00:00|6816.7|6810.7|6834.8|6816.8|6834.8|6826.7|6814.7|6808.7|856
1716318000000|2024-05-21 19:00:00|6834.7|6816.7|6842.5|6824.5|6843.5|6825.5|6833.5|6815.5|0
1716321600000|2024-05-21 20:00:00|6841.2|6823.2|6847.4|6829.4|6848.4|6830.4|6838.5|6820.5|0
1716325200000|2024-05-21 21:00:00|6847.5|6829.5|6847.6|6829.6|6847.7|6829.7|6847.4|6829.4|0
1716328800000|2024-05-21 22:00:00|6847.2|6829.2|6849.3|6831.3|6849.7|6831.7|6846.9|6828.9|0
1716332400000|2024-05-21 23:00:00|6849.5|6831.5|6849.7|6831.7|6850.2|6832.2|6849.3|6831.3|0
1716336000000|2024-05-22 00:00:00|6849.6|6831.6|6849.5|6831.5|6851|6833|6848.9|6830.9|0
1716339600000|2024-05-22 01:00:00|6849.3|6831.3|6847.6|6841.6|6859.6|6853.6|6808.6|6802.6|15948
1716343200000|2024-05-22 02:00:00|6846.6|6840.6|6859.6|6853.6|6891.6|6885.6|6845.6|6839.6|14503
1716346800000|2024-05-22 03:00:00|6858.6|6852.6|6848.6|6842.6|6866.6|6860.6|6835.6|6829.6|8193
1716350400000|2024-05-22 04:00:00|6857.6|6839.6|6857.5|6839.5|6857.9|6839.9|6857.3|6839.3|2
1716354000000|2024-05-22 05:00:00|6849.6|6843.6|6867.6|6861.6|6874.6|6868.6|6846.6|6840.6|11045
1716357600000|2024-05-22 06:00:00|6868.6|6862.6|6830.6|6824.6|6878.6|6872.6|6828.6|6822.6|13000
1716361200000|2024-05-22 07:00:00|6831.6|6825.6|6820.6|6814.6|6833.6|6827.6|6814.6|6808.6|14716
1716364800000|2024-05-22 08:00:00|6819.2|6813.2|6825.3|6807.3|6826.5|6818.2|6815.2|6806.4|8307
1716368400000|2024-05-22 09:00:00|6825.2|6807.2|6820.2|6814.2|6825.9|6816.2|6807.2|6801.2|1328
1716372000000|2024-05-22 10:00:00|6819.7|6813.7|6822.7|6816.7|6830.7|6824.7|6808.7|6802.7|1097
1716375600000|2024-05-22 11:00:00|6822.2|6816.2|6818.7|6812.7|6827.7|6821.7|6816.2|6810.2|388
1716379200000|2024-05-22 12:00:00|6817.7|6811.7|6806.2|6800.2|6822.7|6816.7|6805.7|6799.7|720
1716382800000|2024-05-22 13:00:00|6805.7|6799.7|6819.2|6813.2|6824.7|6818.7|6798.7|6792.7|3240
1716386400000|2024-05-22 14:00:00|6818.7|6812.7|6773.7|6767.7|6823.7|6817.7|6773.7|6767.7|4131
1716390000000|2024-05-22 15:00:00|6772.7|6766.7|6781.2|6775.2|6786.7|6780.7|6771.2|6765.2|3335
1716393600000|2024-05-22 16:00:00|6780.2|6774.2|6777.2|6771.2|6791.2|6785.2|6777.2|6771.2|1095
1716397200000|2024-05-22 17:00:00|6778.2|6772.2|6780.2|6774.2|6785.2|6779.2|6775.2|6769.2|637
1716400800000|2024-05-22 18:00:00|6778.2|6772.2|6776.2|6758.2|6778.2|6772.2|6763.2|6757.2|994
1716404400000|2024-05-22 19:00:00|6775.3|6757.3|6782.6|6764.6|6782.8|6764.8|6771.7|6753.7|0
1716408000000|2024-05-22 20:00:00|6776.7|6758.7|6777.3|6759.3|6785.5|6767.5|6767.1|6749.1|0
1716411600000|2024-05-22 21:00:00|6777.4|6759.4|6781|6763|6782.2|6764.2|6777.2|6759.2|0
1716415200000|2024-05-22 22:00:00|6782.4|6764.4|6781.1|6763.1|6783.5|6765.5|6779.5|6761.5|0
1716418800000|2024-05-22 23:00:00|6781.2|6763.2|6783.5|6765.5|6783.6|6765.6|6780.8|6762.8|0
1716422400000|2024-05-23 00:00:00|6783.6|6765.6|6783|6765|6783.9|6765.9|6782.4|6764.4|0
1716426000000|2024-05-23 01:00:00|6782.9|6764.9|6695.7|6689.7|6793.2|6787.2|6695.7|6689.7|22043
1716429600000|2024-05-23 02:00:00|6696.7|6690.7|6719.7|6713.7|6739.7|6733.7|6664.7|6658.7|24531
1716433200000|2024-05-23 03:00:00|6718.7|6712.7|6724.7|6718.7|6743.7|6737.7|6712.7|6706.7|10202
1716436800000|2024-05-23 04:00:00|6729.7|6711.7|6729.1|6711.1|6731.1|6713.1|6728.9|6710.9|0
1716440400000|2024-05-23 05:00:00|6728.9|6710.9|6691.7|6685.7|6728.9|6720.7|6686.7|6680.7|13723
1716444000000|2024-05-23 06:00:00|6692.7|6686.7|6722.7|6716.7|6728.7|6722.7|6692.7|6686.7|14271
1716447600000|2024-05-23 07:00:00|6723.7|6717.7|6704.7|6698.7|6730.7|6724.7|6683.7|6677.7|21165
1716451200000|2024-05-23 08:00:00|6703.7|6697.7|6724.4|6706.4|6727.3|6716.7|6695.7|6689.7|18339
1716454800000|2024-05-23 09:00:00|6724.5|6706.5|6722.7|6716.7|6727.7|6721.7|6713.7|6705.3|1940
1716458400000|2024-05-23 10:00:00|6723.2|6717.2|6735.2|6729.2|6736.2|6730.2|6719.2|6713.2|1388
1716462000000|2024-05-23 11:00:00|6736.2|6730.2|6737.2|6731.2|6738.2|6732.2|6729.2|6723.2|747
1716465600000|2024-05-23 12:00:00|6736.7|6730.7|6726.7|6720.7|6744.2|6738.2|6723.2|6717.2|1354
1716469200000|2024-05-23 13:00:00|6727.2|6721.2|6708.2|6702.2|6745.2|6739.2|6698.2|6692.2|5757
1716472800000|2024-05-23 14:00:00|6708.7|6702.7|6656.7|6650.7|6712.2|6706.2|6656.2|6650.2|4983
1716476400000|2024-05-23 15:00:00|6656.2|6650.2|6671.7|6665.7|6674.7|6668.7|6653.2|6647.2|2471
1716480000000|2024-05-23 16:00:00|6670.7|6664.7|6659.7|6653.7|6674.7|6668.7|6658.7|6652.7|643
1716483600000|2024-05-23 17:00:00|6658.7|6652.7|6635.7|6629.7|6660.7|6654.7|6632.7|6626.7|1702
1716487200000|2024-05-23 18:00:00|6634.7|6628.7|6637.5|6619.5|6637.5|6630.7|6626.7|6619.5|1769
1716490800000|2024-05-23 19:00:00|6636.2|6618.2|6644.5|6626.5|6647.2|6629.2|6635.1|6617.1|0
1716494400000|2024-05-23 20:00:00|6645.8|6627.8|6641.7|6623.7|6647.6|6629.6|6640.3|6622.3|0
1716498000000|2024-05-23 21:00:00|6641.4|6623.4|6640.8|6622.8|6641.8|6623.8|6640.3|6622.3|0
1716501600000|2024-05-23 22:00:00|6641.4|6623.4|6642.2|6624.2|6643.3|6625.3|6641|6623|0
1716505200000|2024-05-23 23:00:00|6642.4|6624.4|6646.2|6628.2|6647.5|6629.5|6641.7|6623.7|0
1716508800000|2024-05-24 00:00:00|6640.6|6622.6|6645.2|6627.2|6645.8|6627.8|6640|6622|0
1716512400000|2024-05-24 01:00:00|6645.1|6627.1|6671.2|6665.2|6718.2|6712.2|6641.7|6626.8|32693
1716516000000|2024-05-24 02:00:00|6672.2|6666.2|6618.2|6612.2|6673.2|6667.2|6595.2|6589.2|21797
1716519600000|2024-05-24 03:00:00|6619.2|6613.2|6620.2|6614.2|6649.2|6643.2|6615.2|6609.2|11209
1716523200000|2024-05-24 04:00:00|6626.2|6608.2|6626.7|6608.7|6627.5|6609.5|6625.6|6607.6|10
1716526800000|2024-05-24 05:00:00|6626.6|6608.6|6610.2|6604.2|6634.2|6628.2|6594.2|6588.2|15043
1716530400000|2024-05-24 06:00:00|6609.2|6603.2|6595.2|6589.2|6619.2|6613.2|6580.2|6574.2|19239
1716534000000|2024-05-24 07:00:00|6594.2|6588.2|6604.2|6598.2|6606.2|6600.2|6580.2|6574.2|21775
1716537600000|2024-05-24 08:00:00|6602.2|6596.2|6616.8|6598.8|6618.1|6607.2|6601.2|6595.1|24591
1716541200000|2024-05-24 09:00:00|6617|6599|6618.2|6612.2|6621.2|6615.2|6611.2|6598.2|1083
1716544800000|2024-05-24 10:00:00|6617.7|6611.7|6623.7|6617.7|6630.7|6624.7|6616.7|6610.7|1460
1716548400000|2024-05-24 11:00:00|6624.2|6618.2|6624.2|6618.2|6628.7|6622.7|6617.7|6611.7|611
1716552000000|2024-05-24 12:00:00|6623.7|6617.7|6617.7|6611.7|6624.7|6618.7|6604.7|6598.7|1308
1716555600000|2024-05-24 13:00:00|6618.2|6612.2|6629.7|6623.7|6637.7|6631.7|6610.2|6604.2|4085
1716559200000|2024-05-24 14:00:00|6630.2|6624.2|6606.2|6600.2|6641.2|6635.2|6603.7|6597.7|3550
1716562800000|2024-05-24 15:00:00|6605.7|6599.7|6608.2|6602.2|6617.7|6611.7|6597.2|6591.2|2478
1716566400000|2024-05-24 16:00:00|6607.2|6601.2|6638.2|6632.2|6653.2|6647.2|6607.2|6601.2|1453
1716570000000|2024-05-24 17:00:00|6635.2|6629.2|6645.2|6639.2|6645.2|6639.2|6633.2|6627.2|417
1716573600000|2024-05-24 18:00:00|6643.2|6637.2|6641|6623|6646.2|6640.2|6631.2|6623|424
1716577200000|2024-05-24 19:00:00|6639.7|6621.7|6643.3|6625.3|6643.5|6625.5|6633.7|6615.7|0
1716580800000|2024-05-24 20:00:00|6645|6627|6644.2|6626.2|6646.3|6628.3|6643.4|6625.4|0
1716760800000|2024-05-26 22:00:00|6645.4|6627.4|6644|6626|6645.8|6627.8|6643.4|6625.4|0
1716764400000|2024-05-26 23:00:00|6643.8|6625.8|6639.1|6621.1|6643.8|6625.8|6638.5|6620.5|0
1716768000000|2024-05-27 00:00:00|6639.3|6621.3|6639.2|6621.2|6640.7|6622.7|6637.9|6619.9|0
1716771600000|2024-05-27 01:00:00|6639.4|6621.4|6643.8|6637.8|6659.2|6653.2|6595.2|6589.2|25760
1716775200000|2024-05-27 02:00:00|6644.8|6638.8|6624.8|6618.8|6645.8|6639.8|6570.8|6564.8|27452
1716778800000|2024-05-27 03:00:00|6625.8|6619.8|6628.8|6622.8|6657.8|6651.8|6623.8|6617.8|13156
1716782400000|2024-05-27 04:00:00|6634.4|6616.4|6635.8|6617.8|6635.8|6617.8|6634.2|6616.2|0
1716786000000|2024-05-27 05:00:00|6627.8|6621.8|6649.8|6643.8|6670.8|6664.8|6627.8|6621.8|19300
1716789600000|2024-05-27 06:00:00|6650.8|6644.8|6686.8|6680.8|6704.8|6698.8|6649.8|6643.8|13923
1716793200000|2024-05-27 07:00:00|6687.8|6681.8|6690.8|6684.8|6702.8|6696.8|6682.8|6676.8|22107
1716796800000|2024-05-27 08:00:00|6691.8|6685.8|6692.2|6674.2|6694.3|6685.8|6678.8|6672.8|62404
1716800400000|2024-05-27 09:00:00|6692.3|6674.3|6692.2|6674.2|6693.9|6675.9|6691.7|6673.7|0
1716804000000|2024-05-27 10:00:00|6692.1|6674.1|6693.1|6675.1|6693.8|6675.8|6691.9|6673.9|0
1716807600000|2024-05-27 11:00:00|6692.9|6674.9|6693.4|6675.4|6693.8|6675.8|6692|6674|0
1716811200000|2024-05-27 12:00:00|6693.2|6675.2|6692.3|6674.3|6695.6|6677.6|6692.3|6674.3|0
1716814800000|2024-05-27 13:00:00|6692.4|6674.4|6693.2|6675.2|6697.6|6679.6|6692.2|6674.2|0
1716818400000|2024-05-27 14:00:00|6693.4|6675.4|6699.2|6681.2|6700|6682|6692.4|6674.4|0
1716822000000|2024-05-27 15:00:00|6699.3|6681.3|6703.9|6685.9|6704.2|6686.2|6698.9|6680.9|0
1716825600000|2024-05-27 16:00:00|6703.7|6685.7|6706.5|6688.5|6707.1|6689.1|6703.4|6685.4|0
1716829200000|2024-05-27 17:00:00|6705.6|6687.6|6705.6|6687.6|6706.4|6688.4|6705.6|6687.6|0
1716832800000|2024-05-27 18:00:00|6705.7|6687.7|6709.3|6691.3|6710.1|6692.1|6705.6|6687.6|0
1716836400000|2024-05-27 19:00:00|6709.7|6691.7|6710.9|6692.9|6711.7|6693.7|6709.3|6691.3|0
1716840000000|2024-05-27 20:00:00|6710.7|6692.7|6715.4|6697.4|6715.4|6697.4|6710.7|6692.7|0
1716843600000|2024-05-27 21:00:00|6715.3|6697.3|6715.3|6697.3|6715.3|6697.3|6715.3|6697.3|0
1716847200000|2024-05-27 22:00:00|6716.2|6698.2|6712|6694|6716.9|6698.9|6708.9|6690.9|0
1716850800000|2024-05-27 23:00:00|6711.8|6693.8|6709.5|6691.5|6712|6694|6709.1|6691.1|0
1716854400000|2024-05-28 00:00:00|6709.4|6691.4|6703.2|6685.2|6710.1|6692.1|6703.2|6685.2|0
1716858000000|2024-05-28 01:00:00|6703.1|6685.1|6723.6|6717.6|6725.6|6719.6|6670.6|6664.6|46421
1716861600000|2024-05-28 02:00:00|6724.6|6718.6|6709.6|6703.6|6763.6|6757.6|6704.6|6698.6|42671
1716865200000|2024-05-28 03:00:00|6708.6|6702.6|6730.6|6724.6|6740.6|6734.6|6704.6|6698.6|12264
1716868800000|2024-05-28 04:00:00|6736.6|6718.6|6735.1|6717.1|6737.5|6719.5|6735.1|6717.1|0
1716872400000|2024-05-28 05:00:00|6730.6|6724.6|6684.6|6678.6|6730.6|6724.6|6678.6|6672.6|20525
1716876000000|2024-05-28 06:00:00|6685.6|6679.6|6682.6|6676.6|6698.6|6692.6|6668.6|6662.6|12675
1716879600000|2024-05-28 07:00:00|6683.6|6677.6|6687.6|6681.6|6696.6|6690.6|6671.6|6665.6|26303
1716883200000|2024-05-28 08:00:00|6686.6|6680.6|6684.4|6666.4|6689.6|6683.6|6676.6|6664.7|62381
1716886800000|2024-05-28 09:00:00|6684.6|6666.6|6676.6|6670.6|6685.2|6676.6|6670.6|6664.6|1684
1716890400000|2024-05-28 10:00:00|6676.1|6670.1|6661.6|6655.6|6680.1|6674.1|6647.1|6641.1|1914
1716894000000|2024-05-28 11:00:00|6662.1|6656.1|6673.1|6667.1|6673.6|6667.6|6659.1|6653.1|755
1716897600000|2024-05-28 12:00:00|6673.6|6667.6|6682.1|6676.1|6690.1|6684.1|6671.6|6665.6|981
1716901200000|2024-05-28 13:00:00|6681.6|6675.6|6657.6|6651.6|6695.1|6689.1|6655.1|6649.1|3467
1716904800000|2024-05-28 14:00:00|6657.1|6651.1|6654.1|6648.1|6661.1|6655.1|6637.6|6631.6|2801
1716908400000|2024-05-28 15:00:00|6653.6|6647.6|6654.6|6648.6|6657.6|6651.6|6644.6|6638.6|2193
1716912000000|2024-05-28 16:00:00|6653.6|6647.6|6656.6|6650.6|6665.6|6659.6|6652.6|6646.6|972
1716915600000|2024-05-28 17:00:00|6655.6|6649.6|6641.6|6635.6|6655.6|6649.6|6640.6|6634.6|492
1716919200000|2024-05-28 18:00:00|6640.6|6634.6|6652.6|6634.6|6652.6|6643.6|6639.6|6633.6|3026
1716922800000|2024-05-28 19:00:00|6652.4|6634.4|6666.1|6648.1|6666.1|6648.1|6651|6633|0
1716926400000|2024-05-28 20:00:00|6663.2|6645.2|6662|6644|6667.4|6649.4|6660.6|6642.6|0
1716930000000|2024-05-28 21:00:00|6662.1|6644.1|6661.4|6643.4|6662.5|6644.5|6661|6643|0
1716933600000|2024-05-28 22:00:00|6661.6|6643.6|6659.9|6641.9|6661.6|6643.6|6658.4|6640.4|0
1716937200000|2024-05-28 23:00:00|6659.7|6641.7|6657.5|6639.5|6660.1|6642.1|6656.9|6638.9|0
1716940800000|2024-05-29 00:00:00|6657.7|6639.7|6654.3|6636.3|6658.4|6640.4|6653.2|6635.2|0
1716944400000|2024-05-29 01:00:00|6654.2|6636.2|6620.5|6614.5|6654.7|6646.5|6594.5|6588.5|52094
1716948000000|2024-05-29 02:00:00|6619.5|6613.5|6593.5|6587.5|6636.5|6630.5|6585.5|6579.5|26331
1716951600000|2024-05-29 03:00:00|6594.5|6588.5|6584.5|6578.5|6596.5|6590.5|6573.5|6567.5|12557
1716955200000|2024-05-29 04:00:00|6592.5|6574.5|6594.4|6576.4|6594.6|6576.6|6591.9|6573.9|0
1716958800000|2024-05-29 05:00:00|6583.5|6577.5|6560.5|6554.5|6593.5|6587.5|6558.5|6552.5|38398
1716962400000|2024-05-29 06:00:00|6561.5|6555.5|6578.5|6572.5|6597.5|6591.5|6547.5|6541.5|20287
1716966000000|2024-05-29 07:00:00|6577.5|6571.5|6575.5|6569.5|6586.5|6580.5|6564.5|6558.5|19675
1716969600000|2024-05-29 08:00:00|6569.2|6563.2|6569.8|6551.8|6575.2|6569.2|6555.2|6549.1|54027
1716973200000|2024-05-29 09:00:00|6570|6552|6557.2|6551.2|6573.2|6567.2|6557.2|6549|1973
1716976800000|2024-05-29 10:00:00|6556.7|6550.7|6551.7|6545.7|6562.7|6556.7|6551.7|6545.7|772
1716980400000|2024-05-29 11:00:00|6552.7|6546.7|6548.7|6542.7|6553.2|6547.2|6534.7|6528.7|1040
1716984000000|2024-05-29 12:00:00|6547.7|6541.7|6545.7|6539.7|6555.7|6549.7|6545.7|6539.7|800
1716987600000|2024-05-29 13:00:00|6546.2|6540.2|6543.2|6537.2|6553.2|6547.2|6528.7|6522.7|4667
1716991200000|2024-05-29 14:00:00|6542.7|6536.7|6534.7|6528.7|6546.7|6540.7|6530.7|6524.7|2642
1716994800000|2024-05-29 15:00:00|6535.7|6529.7|6542.2|6536.2|6546.7|6540.7|6526.7|6520.7|2535
1716998400000|2024-05-29 16:00:00|6541.2|6535.2|6557.2|6551.2|6559.2|6553.2|6536.2|6530.2|1857
1717002000000|2024-05-29 17:00:00|6559.2|6553.2|6556.2|6550.2|6560.2|6554.2|6540.2|6534.2|2011
1717005600000|2024-05-29 18:00:00|6555.2|6549.2|6544.1|6526.1|6557.2|6551.2|6536.2|6526.1|2619
1717009200000|2024-05-29 19:00:00|6544|6526|6543.6|6525.6|6551.9|6533.9|6539.6|6521.6|0
1717012800000|2024-05-29 20:00:00|6553|6535|6539.2|6521.2|6554.7|6536.7|6533.5|6515.5|0
1717016400000|2024-05-29 21:00:00|6539.3|6521.3|6538.9|6520.9|6539.8|6521.8|6537.9|6519.9|0
1717020000000|2024-05-29 22:00:00|6540.5|6522.5|6537.2|6519.2|6542.5|6524.5|6536|6518|0
1717023600000|2024-05-29 23:00:00|6537|6519|6536.9|6518.9|6537.8|6519.8|6533.8|6515.8|0
1717027200000|2024-05-30 00:00:00|6537.1|6519.1|6535.2|6517.2|6538|6520|6535|6517|0
1717030800000|2024-05-30 01:00:00|6535.3|6517.3|6564.2|6558.2|6584.2|6578.2|6500.2|6494.2|24074
1717034400000|2024-05-30 02:00:00|6565.2|6559.2|6483.2|6477.2|6584.2|6578.2|6481.2|6475.2|18926
1717038000000|2024-05-30 03:00:00|6484.2|6478.2|6486.2|6480.2|6509.2|6503.2|6482.2|6476.2|10999
1717041600000|2024-05-30 04:00:00|6492.1|6474.1|6490.3|6472.3|6492.4|6474.4|6488.6|6470.6|2
1717045200000|2024-05-30 05:00:00|6482.2|6476.2|6454.2|6448.2|6484.2|6478.2|6446.2|6440.2|21746
1717048800000|2024-05-30 06:00:00|6453.2|6447.2|6461.2|6455.2|6470.2|6464.2|6447.2|6441.2|20640
1717052400000|2024-05-30 07:00:00|6460.2|6454.2|6467.2|6461.2|6478.2|6472.2|6457.2|6451.2|17752
1717056000000|2024-05-30 08:00:00|6466.1|6460.1|6463|6445|6472.1|6466.1|6449.1|6441.1|18105
1717059600000|2024-05-30 09:00:00|6463.2|6445.2|6467.1|6461.1|6469.1|6463.1|6457.1|6444.5|1416
1717063200000|2024-05-30 10:00:00|6466.6|6460.6|6471.6|6465.6|6474.6|6468.6|6465.6|6459.6|1114
1717066800000|2024-05-30 11:00:00|6471.1|6465.1|6479.6|6473.6|6480.6|6474.6|6467.6|6461.6|714
1717070400000|2024-05-30 12:00:00|6479.1|6473.1|6489.6|6483.6|6494.6|6488.6|6478.6|6472.6|1326
1717074000000|2024-05-30 13:00:00|6488.6|6482.6|6514.1|6508.1|6523.1|6517.1|6476.6|6470.6|3548
1717077600000|2024-05-30 14:00:00|6516.1|6510.1|6535.6|6529.6|6537.6|6531.6|6512.1|6506.1|3680
1717081200000|2024-05-30 15:00:00|6536.1|6530.1|6546.1|6540.1|6556.6|6550.6|6530.6|6524.6|3810
1717084800000|2024-05-30 16:00:00|6547.1|6541.1|6550.1|6544.1|6551.1|6545.1|6544.1|6538.1|864
1717088400000|2024-05-30 17:00:00|6551.1|6545.1|6567.1|6561.1|6570.1|6564.1|6550.1|6544.1|1486
1717092000000|2024-05-30 18:00:00|6566.1|6560.1|6565.2|6547.2|6567.1|6561.1|6553.1|6547.1|1274
1717095600000|2024-05-30 19:00:00|6564.5|6546.5|6554|6536|6565.7|6547.7|6543.6|6525.6|0
1717099200000|2024-05-30 20:00:00|6553.8|6535.8|6563.7|6545.7|6564.4|6546.4|6547.2|6529.2|0
1717102800000|2024-05-30 21:00:00|6563.6|6545.6|6560.2|6542.2|6564.4|6546.4|6557.8|6539.8|0
1717106400000|2024-05-30 22:00:00|6561|6543|6557|6539|6561.4|6543.4|6555.4|6537.4|0
1717110000000|2024-05-30 23:00:00|6556.9|6538.9|6555|6537|6557.9|6539.9|6554.2|6536.2|0
1717113600000|2024-05-31 00:00:00|6555.2|6537.2|6552.7|6534.7|6556.6|6538.6|6548.3|6530.3|0
1717117200000|2024-05-31 01:00:00|6552.6|6534.6|6593.4|6587.4|6600.4|6594.4|6528.1|6522.1|25138
1717120800000|2024-05-31 02:00:00|6592.4|6586.4|6544.4|6538.4|6594.4|6588.4|6542.4|6536.4|12601
1717124400000|2024-05-31 03:00:00|6543.4|6537.4|6537.4|6531.4|6560.4|6554.4|6533.4|6527.4|8825
1717128000000|2024-05-31 04:00:00|6544.6|6526.6|6543.1|6525.1|6544.6|6526.6|6541.5|6523.5|7
1717131600000|2024-05-31 05:00:00|6542.9|6524.9|6510.4|6504.4|6549.4|6543.4|6508.4|6502.4|13674
1717135200000|2024-05-31 06:00:00|6509.4|6503.4|6470.4|6464.4|6512.4|6506.4|6458.4|6452.4|17888
1717138800000|2024-05-31 07:00:00|6469.4|6463.4|6405.4|6399.4|6478.4|6472.4|6400.4|6394.4|28504
1717142400000|2024-05-31 08:00:00|6404.4|6398.4|6408.4|6390.4|6413|6402.4|6384.4|6378.4|29625
1717146000000|2024-05-31 09:00:00|6408.3|6390.3|6394.4|6388.4|6408.4|6402.4|6385.4|6379.4|5217
1717149600000|2024-05-31 10:00:00|6394.9|6388.9|6411.9|6405.9|6412.9|6406.9|6388.4|6382.4|1482
1717153200000|2024-05-31 11:00:00|6412.4|6406.4|6428.4|6422.4|6430.9|6424.9|6411.4|6405.4|2073
1717156800000|2024-05-31 12:00:00|6427.9|6421.9|6442.9|6436.9|6453.9|6447.9|6426.9|6420.9|3177
1717160400000|2024-05-31 13:00:00|6442.4|6436.4|6440.9|6434.9|6451.9|6445.9|6416.4|6410.4|4954
1717164000000|2024-05-31 14:00:00|6441.4|6435.4|6417.9|6411.9|6452.9|6446.9|6408.9|6402.9|4025
1717167600000|2024-05-31 15:00:00|6418.4|6412.4|6409.4|6403.4|6420.4|6414.4|6401.9|6395.9|2934
1717171200000|2024-05-31 16:00:00|6410.4|6404.4|6428.4|6422.4|6430.4|6424.4|6406.4|6400.4|1371
1717174800000|2024-05-31 17:00:00|6429.4|6423.4|6431.4|6425.4|6437.4|6431.4|6428.4|6422.4|482
1717178400000|2024-05-31 18:00:00|6432.4|6426.4|6440.4|6422.4|6444.4|6438.4|6429.4|6422.4|1273
1717182000000|2024-05-31 19:00:00|6440.9|6422.9|6484.9|6466.9|6487.8|6469.8|6437.7|6419.7|0
1717185600000|2024-05-31 20:00:00|6471.2|6453.2|6473|6455|6479|6461|6466.6|6448.6|0
1717189200000|2024-05-31 21:00:00|6473.4|6455.4|6473.4|6455.4|6473.4|6455.4|6473.4|6455.4|0
1717365600000|2024-06-02 22:00:00|6474.9|6456.9|6471.2|6453.2|6475.1|6457.1|6466.4|6448.4|0
1717369200000|2024-06-02 23:00:00|6471|6453|6475.8|6457.8|6477|6459|6470.6|6452.6|0
1717372800000|2024-06-03 00:00:00|6475.7|6457.7|6477.9|6459.9|6482.7|6464.7|6475.5|6457.5|0
1717376400000|2024-06-03 01:00:00|6478.1|6460.1|6568.4|6562.4|6571.4|6565.4|6463.4|6457.4|33041
1717380000000|2024-06-03 02:00:00|6569.4|6563.4|6585.3|6579.3|6600.3|6594.3|6549.4|6543.4|18263
1717383600000|2024-06-03 03:00:00|6584.3|6578.3|6573.3|6567.3|6600.3|6594.3|6552.3|6546.3|9410
1717387200000|2024-06-03 04:00:00|6580.4|6562.4|6582.2|6564.2|6583.3|6565.3|6580.4|6562.4|0
1717390800000|2024-06-03 05:00:00|6574.3|6568.3|6558.3|6552.3|6591.3|6585.3|6552.3|6546.3|10432
1717394400000|2024-06-03 06:00:00|6559.3|6553.3|6548.3|6542.3|6565.3|6559.3|6539.3|6533.3|8365
1717398000000|2024-06-03 07:00:00|6547.3|6541.3|6539.3|6533.3|6551.3|6545.3|6527.3|6521.3|14072
1717401600000|2024-06-03 08:00:00|6538.7|6532.7|6556.3|6538.3|6558.6|6545.7|6528.7|6522.7|12261
1717405200000|2024-06-03 09:00:00|6556.5|6538.5|6538.7|6532.7|6557|6544.7|6537.7|6531.7|1065
1717408800000|2024-06-03 10:00:00|6539.2|6533.2|6540.2|6534.2|6548.2|6542.2|6538.7|6532.7|709
1717412400000|2024-06-03 11:00:00|6541.2|6535.2|6539.2|6533.2|6547.7|6541.7|6537.7|6531.7|635
1717416000000|2024-06-03 12:00:00|6539.7|6533.7|6536.2|6530.2|6541.2|6535.2|6535.7|6529.7|1270
1717419600000|2024-06-03 13:00:00|6536.7|6530.7|6508.7|6502.7|6560.2|6554.2|6506.7|6500.7|4760
1717423200000|2024-06-03 14:00:00|6509.2|6503.2|6489.2|6483.2|6524.2|6518.2|6487.7|6481.7|4205
1717426800000|2024-06-03 15:00:00|6489.7|6483.7|6481.7|6475.7|6489.7|6483.7|6472.2|6466.2|2662
1717430400000|2024-06-03 16:00:00|6480.7|6474.7|6469.7|6463.7|6482.7|6476.7|6463.7|6457.7|1772
1717434000000|2024-06-03 17:00:00|6468.7|6462.7|6486.7|6480.7|6488.7|6482.7|6461.7|6455.7|1405
1717437600000|2024-06-03 18:00:00|6487.7|6481.7|6496.7|6478.7|6496.7|6488.7|6482.7|6476.7|904
1717441200000|2024-06-03 19:00:00|6495.9|6477.9|6511.6|6493.6|6511.6|6493.6|6495.2|6477.2|0
1717444800000|2024-06-03 20:00:00|6508.9|6490.9|6510.1|6492.1|6512.6|6494.6|6507.2|6489.2|0
1717448400000|2024-06-03 21:00:00|6510.4|6492.4|6509.9|6491.9|6510.4|6492.4|6509|6491|0
1717452000000|2024-06-03 22:00:00|6509.6|6491.6|6509.8|6491.8|6511.3|6493.3|6508.5|6490.5|0
1717455600000|2024-06-03 23:00:00|6509.6|6491.6|6507.2|6489.2|6510.6|6492.6|6506.8|6488.8|0
1717459200000|2024-06-04 00:00:00|6507.4|6489.4|6511.5|6493.5|6512.4|6494.4|6507.4|6489.4|0
1717462800000|2024-06-04 01:00:00|6511.6|6493.6|6556.6|6550.6|6566.6|6560.6|6478.7|6472.7|16382
1717466400000|2024-06-04 02:00:00|6555.6|6549.6|6555.6|6549.6|6584.6|6578.6|6530.6|6524.6|14182
1717470000000|2024-06-04 03:00:00|6556.6|6550.6|6548.6|6542.6|6574.6|6568.6|6538.6|6532.6|10745
1717473600000|2024-06-04 04:00:00|6556.6|6538.6|6555.5|6537.5|6557.9|6539.9|6555.5|6537.5|0
1717477200000|2024-06-04 05:00:00|6555.3|6537.3|6573.6|6567.6|6575.6|6569.6|6536.6|6530.6|11403
1717480800000|2024-06-04 06:00:00|6574.6|6568.6|6585.6|6579.6|6594.6|6588.6|6562.6|6556.6|10505
1717484400000|2024-06-04 07:00:00|6584.6|6578.6|6562.6|6556.6|6585.6|6579.6|6543.6|6537.6|11654
1717488000000|2024-06-04 08:00:00|6559.1|6553.1|6542.1|6524.1|6560.1|6554.1|6540.9|6522.9|8800
1717491600000|2024-06-04 09:00:00|6542.3|6524.3|6533.1|6527.1|6543.6|6531.1|6515.1|6509.1|2358
1717495200000|2024-06-04 10:00:00|6532.6|6526.6|6533.6|6527.6|6538.6|6532.6|6528.1|6522.1|652
1717498800000|2024-06-04 11:00:00|6534.1|6528.1|6562.6|6556.6|6563.6|6557.6|6534.1|6528.1|2703
1717502400000|2024-06-04 12:00:00|6563.1|6557.1|6566.6|6560.6|6573.6|6567.6|6558.6|6552.6|1265
1717506000000|2024-06-04 13:00:00|6567.1|6561.1|6565.1|6559.1|6569.1|6563.1|6544.6|6538.6|3025
1717509600000|2024-06-04 14:00:00|6572.1|6566.1|6542.6|6536.6|6580.6|6574.6|6542.1|6536.1|2927
1717513200000|2024-06-04 15:00:00|6543.6|6537.6|6523.1|6517.1|6552.6|6546.6|6517.6|6511.6|2880
1717516800000|2024-06-04 16:00:00|6524.1|6518.1|6532.1|6526.1|6536.1|6530.1|6516.1|6510.1|1144
1717520400000|2024-06-04 17:00:00|6534.1|6528.1|6545.1|6539.1|6546.1|6540.1|6527.1|6521.1|858
1717524000000|2024-06-04 18:00:00|6544.1|6538.1|6556.9|6538.9|6557.1|6551.1|6544.1|6538.1|925
1717527600000|2024-06-04 19:00:00|6555.7|6537.7|6555.5|6537.5|6557.6|6539.6|6542.2|6524.2|0
1717531200000|2024-06-04 20:00:00|6552.9|6534.9|6556.2|6538.2|6557.8|6539.8|6550.3|6532.3|0
1717534800000|2024-06-04 21:00:00|6553.5|6535.5|6553.2|6535.2|6554|6536|6552.9|6534.9|0
1717538400000|2024-06-04 22:00:00|6553.7|6535.7|6557.2|6539.2|6557.2|6539.2|6551.7|6533.7|0
1717542000000|2024-06-04 23:00:00|6557.4|6539.4|6559.6|6541.6|6560.4|6542.4|6557.2|6539.2|0
1717545600000|2024-06-05 00:00:00|6559.8|6541.8|6557.6|6539.6|6560.2|6542.2|6557.6|6539.6|0
1717549200000|2024-06-05 01:00:00|6557.8|6539.8|6646.7|6640.7|6662.1|6656.1|6546.1|6539.8|26246
1717552800000|2024-06-05 02:00:00|6648.7|6642.7|6612.7|6606.7|6662.7|6656.7|6609.7|6603.7|18358
1717556400000|2024-06-05 03:00:00|6611.7|6605.7|6571.7|6565.7|6611.7|6605.7|6563.7|6557.7|12571
1717560000000|2024-06-05 04:00:00|6578.9|6560.9|6578.3|6560.3|6579.3|6561.3|6578.3|6560.3|1
1717563600000|2024-06-05 05:00:00|6578.4|6560.4|6581.7|6575.7|6589.7|6583.7|6566.7|6560.4|11424
1717567200000|2024-06-05 06:00:00|6580.7|6574.7|6538.7|6532.7|6585.7|6579.7|6536.7|6530.7|13951
1717570800000|2024-06-05 07:00:00|6539.7|6533.7|6542.7|6536.7|6555.7|6549.7|6526.7|6520.7|16247
1717574400000|2024-06-05 08:00:00|6530.2|6524.2|6530.3|6512.3|6542.2|6536.2|6522.2|6509.7|8567
1717578000000|2024-06-05 09:00:00|6530.4|6512.4|6539.2|6533.2|6542.2|6536.2|6528.2|6512.1|2013
1717581600000|2024-06-05 10:00:00|6538.7|6532.7|6537.7|6531.7|6544.7|6538.7|6534.2|6528.2|854
1717585200000|2024-06-05 11:00:00|6537.2|6531.2|6541.7|6535.7|6543.7|6537.7|6532.7|6526.7|1207
1717588800000|2024-06-05 12:00:00|6542.7|6536.7|6544.7|6538.7|6551.7|6545.7|6530.2|6524.2|1437
1717592400000|2024-06-05 13:00:00|6544.2|6538.2|6539.2|6533.2|6558.2|6552.2|6531.7|6525.7|3386
1717596000000|2024-06-05 14:00:00|6540.2|6534.2|6537.7|6531.7|6547.7|6541.7|6518.2|6512.2|3430
1717599600000|2024-06-05 15:00:00|6538.2|6532.2|6557.2|6551.2|6557.7|6551.7|6534.7|6528.7|2963
1717603200000|2024-06-05 16:00:00|6556.2|6550.2|6549.2|6543.2|6558.2|6552.2|6547.2|6541.2|1116
1717606800000|2024-06-05 17:00:00|6548.2|6542.2|6550.2|6544.2|6551.2|6545.2|6539.2|6533.2|912
1717610400000|2024-06-05 18:00:00|6551.2|6545.2|6564.1|6546.1|6564.1|6555.2|6548.2|6542.2|1281
1717614000000|2024-06-05 19:00:00|6563.5|6545.5|6569.6|6551.6|6570|6552|6558.6|6540.6|0
1717617600000|2024-06-05 20:00:00|6571.6|6553.6|6571.1|6553.1|6572.8|6554.8|6567.8|6549.8|0
1717621200000|2024-06-05 21:00:00|6571.2|6553.2|6571.4|6553.4|6571.5|6553.5|6569.6|6551.6|0
1717624800000|2024-06-05 22:00:00|6571.2|6553.2|6574.5|6556.5|6574.7|6556.7|6569.6|6551.6|0
1717628400000|2024-06-05 23:00:00|6574.6|6556.6|6574.3|6556.3|6576.3|6558.3|6573.9|6555.9|0
1717632000000|2024-06-06 00:00:00|6574.1|6556.1|6572.8|6554.8|6574.1|6556.1|6569.8|6551.8|0
1717635600000|2024-06-06 01:00:00|6572.6|6554.6|6598.6|6592.6|6640.2|6634.2|6571.4|6553.4|22904
1717639200000|2024-06-06 02:00:00|6597.6|6591.6|6574.6|6568.6|6610.6|6604.6|6546.6|6540.6|17115
1717642800000|2024-06-06 03:00:00|6573.6|6567.6|6576.6|6570.6|6596.6|6590.6|6569.6|6563.6|6881
1717646400000|2024-06-06 04:00:00|6580.6|6562.6|6579.8|6561.8|6580.7|6562.7|6579.3|6561.3|2
1717650000000|2024-06-06 05:00:00|6577.6|6571.6|6524.6|6518.6|6586.6|6580.6|6517.6|6511.6|12513
1717653600000|2024-06-06 06:00:00|6525.6|6519.6|6541.6|6535.6|6542.6|6536.6|6517.6|6511.6|11673
1717657200000|2024-06-06 07:00:00|6542.6|6536.6|6556.6|6550.6|6557.6|6551.6|6539.6|6533.6|9506
1717660800000|2024-06-06 08:00:00|6546.3|6540.3|6549.5|6531.5|6555.3|6549.3|6544.3|6531.1|7251
1717664400000|2024-06-06 09:00:00|6549.3|6531.3|6559.3|6553.3|6578.3|6572.3|6548.3|6531.3|1659
1717668000000|2024-06-06 10:00:00|6559.8|6553.8|6561.3|6555.3|6561.8|6555.8|6553.8|6547.8|516
1717671600000|2024-06-06 11:00:00|6560.8|6554.8|6568.8|6562.8|6570.3|6564.3|6560.3|6554.3|578
1717675200000|2024-06-06 12:00:00|6569.8|6563.8|6562.3|6556.3|6572.8|6566.8|6552.8|6546.8|967
1717678800000|2024-06-06 13:00:00|6562.8|6556.8|6551.8|6545.8|6577.8|6571.8|6547.3|6541.3|3672
1717682400000|2024-06-06 14:00:00|6552.3|6546.3|6545.3|6539.3|6565.8|6559.8|6531.3|6525.3|2488
1717686000000|2024-06-06 15:00:00|6544.8|6538.8|6576.3|6570.3|6581.8|6575.8|6544.8|6538.8|1999
1717689600000|2024-06-06 16:00:00|6575.3|6569.3|6569.3|6563.3|6582.3|6576.3|6565.3|6559.3|1553
1717693200000|2024-06-06 17:00:00|6570.3|6564.3|6575.3|6569.3|6581.3|6575.3|6568.3|6562.3|1369
1717696800000|2024-06-06 18:00:00|6576.3|6570.3|6584.1|6566.1|6584.1|6575.3|6564.3|6558.3|1653
1717700400000|2024-06-06 19:00:00|6583.6|6565.6|6585.9|6567.9|6585.9|6567.9|6580.6|6562.6|0
1717704000000|2024-06-06 20:00:00|6585.1|6567.1|6583.1|6565.1|6585.2|6567.2|6580.5|6562.5|0
1717707600000|2024-06-06 21:00:00|6583.3|6565.3|6583|6565|6583.4|6565.4|6582.1|6564.1|0
1717711200000|2024-06-06 22:00:00|6582.9|6564.9|6584.8|6566.8|6585.2|6567.2|6582.3|6564.3|0
1717714800000|2024-06-06 23:00:00|6584.7|6566.7|6584.6|6566.6|6585.4|6567.4|6584.1|6566.1|0
1717718400000|2024-06-07 00:00:00|6584.7|6566.7|6585.6|6567.6|6585.8|6567.8|6583.7|6565.7|0
1717722000000|2024-06-07 01:00:00|6585.7|6567.7|6542.1|6536.1|6607.3|6601.3|6537.1|6531.1|17466
1717725600000|2024-06-07 02:00:00|6543.1|6537.1|6521.1|6515.1|6554.1|6548.1|6516.1|6510.1|12355
1717729200000|2024-06-07 03:00:00|6520.1|6514.1|6511.1|6505.1|6531.1|6525.1|6495.1|6489.1|10818
1717732800000|2024-06-07 04:00:00|6515.1|6497.1|6516.7|6498.7|6517|6499|6515.1|6497.1|1
1717736400000|2024-06-07 05:00:00|6509.1|6503.1|6497.1|6491.1|6525.1|6519.1|6476.1|6470.1|12387
1717740000000|2024-06-07 06:00:00|6495.1|6489.1|6508.1|6502.1|6512.1|6506.1|6488.1|6482.1|7609
1717743600000|2024-06-07 07:00:00|6509.1|6503.1|6488.1|6482.1|6511.1|6505.1|6487.1|6481.1|9913
1717747200000|2024-06-07 08:00:00|6483.7|6477.7|6488.2|6470.2|6500.7|6494.7|6482.7|6469.1|15287
1717750800000|2024-06-07 09:00:00|6488|6470|6474.7|6468.7|6489.2|6481.7|6471.7|6465.7|1597
1717754400000|2024-06-07 10:00:00|6473.7|6467.7|6475.2|6469.2|6481.7|6475.7|6472.2|6466.2|1143
1717758000000|2024-06-07 11:00:00|6474.2|6468.2|6494.2|6488.2|6499.2|6493.2|6467.7|6461.7|3020
1717761600000|2024-06-07 12:00:00|6494.7|6488.7|6447.7|6441.7|6511.7|6505.7|6434.7|6428.7|5411
1717765200000|2024-06-07 13:00:00|6447.2|6441.2|6469.2|6463.2|6476.2|6470.2|6443.2|6437.2|4511
1717768800000|2024-06-07 14:00:00|6468.7|6462.7|6458.7|6452.7|6475.2|6469.2|6455.2|6449.2|2020
1717772400000|2024-06-07 15:00:00|6458.2|6452.2|6446.7|6440.7|6458.2|6452.2|6445.2|6439.2|2176
1717776000000|2024-06-07 16:00:00|6447.7|6441.7|6424.7|6418.7|6451.7|6445.7|6419.7|6413.7|2238
1717779600000|2024-06-07 17:00:00|6423.7|6417.7|6415.7|6409.7|6428.7|6422.7|6415.7|6409.7|1615
1717783200000|2024-06-07 18:00:00|6414.7|6408.7|6421.5|6403.5|6421.6|6413.7|6408.7|6402.7|2044
1717786800000|2024-06-07 19:00:00|6420|6402|6412.1|6394.1|6422.9|6404.9|6410.2|6392.2|0
1717790400000|2024-06-07 20:00:00|6414.7|6396.7|6412.6|6394.6|6414.8|6396.8|6410.7|6392.7|0
1717794000000|2024-06-07 21:00:00|6414|6396|6414|6396|6414|6396|6414|6396|0
1717970400000|2024-06-09 22:00:00|6413.3|6395.3|6415.4|6397.4|6418.5|6400.5|6413.3|6395.3|0
1717974000000|2024-06-09 23:00:00|6415.3|6397.3|6413.3|6395.3|6415.4|6397.4|6412.4|6394.4|0
1717977600000|2024-06-10 00:00:00|6413.5|6395.5|6412.3|6394.3|6416|6398|6410.3|6392.3|0
1717981200000|2024-06-10 01:00:00|6412.1|6394.1|6422.4|6404.4|6422.6|6404.6|6411.8|6393.8|0
1717984800000|2024-06-10 02:00:00|6422.2|6404.2|6422.2|6404.2|6422.5|6404.5|6419.9|6401.9|0
1717988400000|2024-06-10 03:00:00|6421|6403|6422.8|6404.8|6424.8|6406.8|6420.9|6402.9|0
1717992000000|2024-06-10 04:00:00|6421.6|6403.6|6423.5|6405.5|6424.1|6406.1|6421.2|6403.2|0
1717995600000|2024-06-10 05:00:00|6423.8|6405.8|6423.4|6405.4|6424.4|6406.4|6422.4|6404.4|0
1717999200000|2024-06-10 06:00:00|6423.3|6405.3|6413.7|6395.7|6423.3|6405.3|6412|6394|0
1718002800000|2024-06-10 07:00:00|6413.5|6395.5|6416.7|6398.7|6417.2|6399.2|6409.1|6391.1|0
1718006400000|2024-06-10 08:00:00|6416.5|6398.5|6410.4|6392.4|6417.2|6399.2|6409.3|6391.3|0
1718010000000|2024-06-10 09:00:00|6409.4|6391.4|6409.9|6391.9|6410.9|6392.9|6405.8|6387.8|0
1718013600000|2024-06-10 10:00:00|6410.1|6392.1|6413.9|6395.9|6416.7|6398.7|6408.2|6390.2|0
1718017200000|2024-06-10 11:00:00|6414.1|6396.1|6416.9|6398.9|6418.9|6400.9|6413.7|6395.7|0
1718020800000|2024-06-10 12:00:00|6416.8|6398.8|6413.3|6395.3|6419.9|6401.9|6412.4|6394.4|0
1718024400000|2024-06-10 13:00:00|6413.2|6395.2|6412.9|6394.9|6414.1|6396.1|6408.9|6390.9|0
1718028000000|2024-06-10 14:00:00|6412.7|6394.7|6417.9|6399.9|6419.5|6401.5|6412.2|6394.2|0
1718031600000|2024-06-10 15:00:00|6418|6400|6426|6408|6429.1|6411.1|6417.8|6399.8|0
1718035200000|2024-06-10 16:00:00|6426.1|6408.1|6427.7|6409.7|6429.8|6411.8|6425.3|6407.3|0
1718038800000|2024-06-10 17:00:00|6427.5|6409.5|6431.1|6413.1|6434.4|6416.4|6422.8|6404.8|0
1718042400000|2024-06-10 18:00:00|6430.9|6412.9|6429|6411|6433.2|6415.2|6423.7|6405.7|0
1718046000000|2024-06-10 19:00:00|6428.9|6410.9|6434.7|6416.7|6436.3|6418.3|6426.6|6408.6|0
1718049600000|2024-06-10 20:00:00|6434.8|6416.8|6453.6|6435.6|6454.1|6436.1|6428.2|6410.2|0
1718053200000|2024-06-10 21:00:00|6453.7|6435.7|6454.4|6436.4|6454.7|6436.7|6453.7|6435.7|0
1718056800000|2024-06-10 22:00:00|6454.1|6436.1|6431.6|6413.6|6455.4|6437.4|6431.6|6413.6|0
1718060400000|2024-06-10 23:00:00|6431.7|6413.7|6429.4|6411.4|6432|6414|6428.2|6410.2|0
1718064000000|2024-06-11 00:00:00|6451.2|6433.2|6427.9|6409.9|6451.7|6433.7|6427.7|6409.7|0
1718067600000|2024-06-11 01:00:00|6427.8|6409.8|6423.6|6417.6|6455.6|6449.6|6396.6|6390|27826
1718071200000|2024-06-11 02:00:00|6421.6|6415.6|6402.6|6396.6|6423.6|6417.6|6374.6|6368.6|20483
1718074800000|2024-06-11 03:00:00|6401.6|6395.6|6399.6|6393.6|6416.6|6410.6|6390.6|6384.6|12887
1718078400000|2024-06-11 04:00:00|6407.6|6389.6|6407.5|6389.5|6408.3|6390.3|6406.6|6388.6|0
1718082000000|2024-06-11 05:00:00|6401.6|6395.6|6446.6|6440.6|6452.6|6446.6|6398.6|6392.6|13977
1718085600000|2024-06-11 06:00:00|6445.6|6439.6|6454.6|6448.6|6485.6|6479.6|6440.6|6434.6|14828
1718089200000|2024-06-11 07:00:00|6453.6|6447.6|6461.6|6455.6|6465.6|6459.6|6442.6|6436.6|11777
1718092800000|2024-06-11 08:00:00|6448|6442|6439|6421|6449|6443|6434|6420.3|10629
1718096400000|2024-06-11 09:00:00|6438.1|6420.1|6418|6412|6440.7|6425|6417|6411|2245
1718100000000|2024-06-11 10:00:00|6417.5|6411.5|6423.5|6417.5|6428.5|6422.5|6414.5|6408.5|1178
1718103600000|2024-06-11 11:00:00|6423|6417|6425.5|6419.5|6426.5|6420.5|6414.5|6408.5|762
1718107200000|2024-06-11 12:00:00|6425|6419|6443.5|6437.5|6444.5|6438.5|6424.5|6418.5|1110
1718110800000|2024-06-11 13:00:00|6443|6437|6414.5|6408.5|6449.5|6443.5|6408|6402|4241
1718114400000|2024-06-11 14:00:00|6413.5|6407.5|6411|6405|6420.5|6414.5|6402.5|6396.5|2682
1718118000000|2024-06-11 15:00:00|6410.5|6404.5|6391|6385|6415.5|6409.5|6380.5|6374.5|2789
1718121600000|2024-06-11 16:00:00|6392|6386|6391|6385|6396|6390|6385|6379|1280
1718125200000|2024-06-11 17:00:00|6390|6384|6399|6393|6401|6395|6389|6383|753
1718128800000|2024-06-11 18:00:00|6398|6392|6413.3|6395.3|6413.4|6407|6395|6389|975
1718132400000|2024-06-11 19:00:00|6413.4|6395.4|6415.9|6397.9|6417.2|6399.2|6408.3|6390.3|0
1718136000000|2024-06-11 20:00:00|6415.5|6397.5|6415.4|6397.4|6417.2|6399.2|6412.9|6394.9|0
1718139600000|2024-06-11 21:00:00|6415.5|6397.5|6416.5|6398.5|6416.5|6398.5|6415.3|6397.3|0
1718143200000|2024-06-11 22:00:00|6416.3|6398.3|6417.6|6399.6|6417.8|6399.8|6413.1|6395.1|0
1718146800000|2024-06-11 23:00:00|6417.3|6399.3|6417.3|6399.3|6419|6401|6416.7|6398.7|0
1718150400000|2024-06-12 00:00:00|6416.7|6398.7|6416.1|6398.1|6417.8|6399.8|6415|6397|0
1718154000000|2024-06-12 01:00:00|6415.8|6397.8|6374.8|6368.8|6421.8|6415.8|6351.8|6345.8|21142
1718157600000|2024-06-12 02:00:00|6375.8|6369.8|6371|6365|6386.8|6380.8|6331|6325|18163
1718161200000|2024-06-12 03:00:00|6372|6366|6355|6349|6394|6388|6347|6341|8172
1718164800000|2024-06-12 04:00:00|6358|6340|6357.3|6339.3|6358.1|6340.1|6356.9|6338.9|7
1718168400000|2024-06-12 05:00:00|6353|6347|6376|6370|6386|6380|6349|6343|9610
1718172000000|2024-06-12 06:00:00|6377|6371|6370|6364|6388|6382|6366|6360|7552
1718175600000|2024-06-12 07:00:00|6371|6365|6360|6354|6376|6370|6346|6340|11467
1718179200000|2024-06-12 08:00:00|6351.2|6345.2|6356|6338|6357.4|6350.2|6344.2|6335.6|9372
1718182800000|2024-06-12 09:00:00|6355.8|6337.8|6351.2|6345.2|6362.2|6356.2|6349.2|6337.1|1459
1718186400000|2024-06-12 10:00:00|6351.7|6345.7|6340.2|6334.2|6351.7|6345.7|6337.7|6331.7|1375
1718190000000|2024-06-12 11:00:00|6340.7|6334.7|6343.7|6337.7|6345.7|6339.7|6334.2|6328.2|1697
1718193600000|2024-06-12 12:00:00|6343.2|6337.2|6413.7|6407.7|6417.2|6411.2|6340.7|6334.7|5020
1718197200000|2024-06-12 13:00:00|6412.2|6406.2|6411.7|6405.7|6419.7|6413.7|6385.7|6379.7|5675
1718200800000|2024-06-12 14:00:00|6412.2|6406.2|6410.7|6404.7|6419.7|6413.7|6389.7|6383.7|2045
1718204400000|2024-06-12 15:00:00|6411.2|6405.2|6416.2|6410.2|6426.2|6420.2|6406.7|6400.7|1553
1718208000000|2024-06-12 16:00:00|6415.2|6409.2|6422.2|6416.2|6426.2|6420.2|6412.2|6406.2|1294
1718211600000|2024-06-12 17:00:00|6423.2|6417.2|6424.2|6418.2|6430.2|6424.2|6421.2|6415.2|1033
1718215200000|2024-06-12 18:00:00|6427.2|6421.2|6399.5|6381.5|6429.2|6423.2|6386.2|6380.2|2896
1718218800000|2024-06-12 19:00:00|6399.6|6381.6|6374.5|6356.5|6404.6|6386.6|6372.2|6354.2|0
1718222400000|2024-06-12 20:00:00|6374.8|6356.8|6387.3|6369.3|6387.6|6369.6|6372.5|6354.5|0
1718226000000|2024-06-12 21:00:00|6384.5|6366.5|6382.3|6364.3|6384.6|6366.6|6381|6363|0
1718229600000|2024-06-12 22:00:00|6383|6365|6382.2|6364.2|6383.4|6365.4|6380.6|6362.6|0
1718233200000|2024-06-12 23:00:00|6385|6367|6386.1|6368.1|6386.5|6368.5|6382.2|6364.2|0
1718236800000|2024-06-13 00:00:00|6383.3|6365.3|6391.3|6373.3|6391.7|6373.7|6382.2|6364.2|0
1718240400000|2024-06-13 01:00:00|6391.4|6373.4|6387|6381|6439|6433|6379|6371.3|20478
1718244000000|2024-06-13 02:00:00|6386|6380|6377|6371|6420|6414|6370|6364|16582
1718247600000|2024-06-13 03:00:00|6378|6372|6383|6377|6392|6386|6361|6355|10635
1718251200000|2024-06-13 04:00:00|6389|6371|6389.4|6371.4|6389.4|6371.4|6388.1|6370.1|0
1718254800000|2024-06-13 05:00:00|6389|6371|6380|6374|6389|6382|6370|6364|9147
1718258400000|2024-06-13 06:00:00|6381|6375|6396|6390|6398|6392|6366|6360|10839
1718262000000|2024-06-13 07:00:00|6395|6389|6422|6416|6426|6420|6394|6388|13939
1718265600000|2024-06-13 08:00:00|6420.6|6414.6|6419.7|6401.7|6421.6|6415.6|6411.6|6399.8|11507
1718269200000|2024-06-13 09:00:00|6419.8|6401.8|6409.6|6403.6|6422.2|6414.6|6404.6|6398.6|1128
1718272800000|2024-06-13 10:00:00|6409.1|6403.1|6398.6|6392.6|6409.1|6403.1|6396.6|6390.6|884
1718276400000|2024-06-13 11:00:00|6399.1|6393.1|6400.6|6394.6|6402.6|6396.6|6396.1|6390.1|496
1718280000000|2024-06-13 12:00:00|6401.1|6395.1|6410.1|6404.1|6447.1|6441.1|6399.6|6393.6|2980
1718283600000|2024-06-13 13:00:00|6411.1|6405.1|6403.1|6397.1|6435.6|6429.6|6400.6|6394.6|3643
1718287200000|2024-06-13 14:00:00|6403.6|6397.6|6376.1|6370.1|6409.6|6403.6|6372.6|6366.6|3314
1718290800000|2024-06-13 15:00:00|6375.1|6369.1|6363.6|6357.6|6379.1|6373.1|6363.1|6357.1|2841
1718294400000|2024-06-13 16:00:00|6364.6|6358.6|6355.6|6349.6|6365.6|6359.6|6348.6|6342.6|2128
1718298000000|2024-06-13 17:00:00|6356.6|6350.6|6364.6|6358.6|6364.6|6358.6|6353.6|6347.6|1110
1718301600000|2024-06-13 18:00:00|6363.6|6357.6|6372.5|6354.5|6372.5|6364.6|6359.6|6353.6|1161
1718305200000|2024-06-13 19:00:00|6372.4|6354.4|6370.7|6352.7|6381.6|6363.6|6370.7|6352.7|3
1718308800000|2024-06-13 20:00:00|6371|6353|6370.4|6352.4|6375.9|6357.9|6369.2|6351.2|0
1718312400000|2024-06-13 21:00:00|6370.6|6352.6|6371|6353|6371.6|6353.6|6370.5|6352.5|0
1718316000000|2024-06-13 22:00:00|6371.3|6353.3|6371.8|6353.8|6372.8|6354.8|6368.4|6350.4|0
1718319600000|2024-06-13 23:00:00|6371.9|6353.9|6372.8|6354.8|6373.4|6355.4|6370.6|6352.6|0
1718323200000|2024-06-14 00:00:00|6372.3|6354.3|6372.2|6354.2|6373.7|6355.7|6371.9|6353.9|0
1718326800000|2024-06-14 01:00:00|6372|6354|6430.2|6424.2|6431.2|6425.2|6354.2|6348.2|23568
1718330400000|2024-06-14 02:00:00|6429.2|6423.2|6387.2|6381.2|6431.2|6425.2|6371.2|6365.2|16160
1718334000000|2024-06-14 03:00:00|6386.2|6380.2|6383.2|6377.2|6418.2|6412.2|6379.2|6373.2|16150
1718337600000|2024-06-14 04:00:00|6388.2|6370.2|6386.9|6368.9|6388.2|6370.2|6386.4|6368.4|15
1718341200000|2024-06-14 05:00:00|6387|6369|6389.4|6383.4|6403.4|6397.4|6365.4|6359.4|12477
1718344800000|2024-06-14 06:00:00|6388.4|6382.4|6396.4|6390.4|6407.4|6401.4|6380.4|6374.4|9087
1718348400000|2024-06-14 07:00:00|6397.4|6391.4|6379.4|6373.4|6404.4|6398.4|6375.4|6369.4|11431
1718352000000|2024-06-14 08:00:00|6378.4|6372.4|6374|6356|6381.4|6375.4|6358.4|6352.4|13135
1718355600000|2024-06-14 09:00:00|6374.1|6356.1|6340.4|6334.4|6375.8|6361.4|6338.4|6332.4|3059
1718359200000|2024-06-14 10:00:00|6339.9|6333.9|6333.9|6327.9|6339.9|6333.9|6323.9|6317.9|2489
1718362800000|2024-06-14 11:00:00|6334.4|6328.4|6332.9|6326.9|6341.9|6335.9|6324.9|6318.9|2075
1718366400000|2024-06-14 12:00:00|6333.4|6327.4|6335.4|6329.4|6337.9|6331.9|6324.9|6318.9|1121
1718370000000|2024-06-14 13:00:00|6335.9|6329.9|6327.9|6321.9|6342.9|6336.9|6314.9|6308.9|3193
1718373600000|2024-06-14 14:00:00|6327.4|6321.4|6328.9|6322.9|6329.9|6323.9|6307.9|6301.9|2450
1718377200000|2024-06-14 15:00:00|6329.4|6323.4|6328.4|6322.4|6335.9|6329.9|6324.4|6318.4|2508
1718380800000|2024-06-14 16:00:00|6327.4|6321.4|6319.4|6313.4|6327.4|6321.4|6312.4|6306.4|1652
1718384400000|2024-06-14 17:00:00|6320.4|6314.4|6311.4|6305.4|6321.4|6315.4|6311.4|6305.4|1174
1718388000000|2024-06-14 18:00:00|6312.4|6306.4|6322.3|6304.3|6322.3|6313.4|6307.4|6301.4|1387
1718391600000|2024-06-14 19:00:00|6322.2|6304.2|6329.7|6311.7|6330.3|6312.3|6320.2|6302.2|0
1718395200000|2024-06-14 20:00:00|6328.9|6310.9|6327.4|6309.4|6329.3|6311.3|6326|6308|0
1718575200000|2024-06-16 22:00:00|6327.6|6309.6|6331.9|6313.9|6331.9|6313.9|6327.1|6309.1|0
1718578800000|2024-06-16 23:00:00|6331.8|6313.8|6330.3|6312.3|6331.9|6313.9|6329.2|6311.2|0
1718582400000|2024-06-17 00:00:00|6330.4|6312.4|6330.7|6312.7|6332.1|6314.1|6329.2|6311.2|0
1718586000000|2024-06-17 01:00:00|6330.5|6312.5|6384.2|6378.2|6393.2|6387.2|6283.2|6277.2|25703
1718589600000|2024-06-17 02:00:00|6382.2|6376.2|6427.2|6421.2|6447.2|6441.2|6374.2|6368.2|19872
1718593200000|2024-06-17 03:00:00|6428.2|6422.2|6389.2|6383.2|6430.2|6424.2|6382.2|6376.2|14228
1718596800000|2024-06-17 04:00:00|6393.2|6375.2|6391.6|6373.6|6394.2|6376.2|6391.6|6373.6|4
1718600400000|2024-06-17 05:00:00|6391.9|6373.9|6374.2|6368.2|6400.2|6394.2|6367.2|6361.2|10995
1718604000000|2024-06-17 06:00:00|6375.2|6369.2|6374.2|6368.2|6389.2|6383.2|6364.2|6358.2|9482
1718607600000|2024-06-17 07:00:00|6375.2|6369.2|6373.2|6367.2|6381.2|6375.2|6368.2|6362.2|8681
1718611200000|2024-06-17 08:00:00|6368.8|6362.8|6374.3|6356.3|6379.8|6371.8|6364.8|6354.7|6216
1718614800000|2024-06-17 09:00:00|6374.1|6356.1|6370.8|6364.8|6376.1|6369.8|6366.8|6355.3|821
1718618400000|2024-06-17 10:00:00|6371.3|6365.3|6368.8|6362.8|6372.3|6366.3|6359.8|6353.8|514
1718622000000|2024-06-17 11:00:00|6369.3|6363.3|6374.8|6368.8|6375.8|6369.8|6368.3|6362.3|294
1718625600000|2024-06-17 12:00:00|6374.3|6368.3|6362.3|6356.3|6375.3|6369.3|6354.3|6348.3|1092
1718629200000|2024-06-17 13:00:00|6362.8|6356.8|6361.3|6355.3|6368.3|6362.3|6348.3|6342.3|2315
1718632800000|2024-06-17 14:00:00|6361.8|6355.8|6356.8|6350.8|6364.3|6358.3|6348.3|6342.3|2475
1718636400000|2024-06-17 15:00:00|6357.3|6351.3|6363.8|6357.8|6371.3|6365.3|6356.3|6350.3|1628
1718640000000|2024-06-17 16:00:00|6364.8|6358.8|6370.8|6364.8|6371.8|6365.8|6359.8|6353.8|1128
1718643600000|2024-06-17 17:00:00|6371.8|6365.8|6391.8|6385.8|6392.8|6386.8|6370.8|6364.8|1441
1718647200000|2024-06-17 18:00:00|6390.8|6384.8|6404|6386|6404|6396.8|6389.8|6383.8|1592
1718650800000|2024-06-17 19:00:00|6403.9|6385.9|6402|6384|6408|6390|6399|6381|0
1718654400000|2024-06-17 20:00:00|6401.8|6383.8|6401.6|6383.6|6401.9|6383.9|6398.4|6380.4|0
1718658000000|2024-06-17 21:00:00|6401.5|6383.5|6401.9|6383.9|6402.1|6384.1|6401.5|6383.5|0
1718661600000|2024-06-17 22:00:00|6402.3|6384.3|6406.3|6388.3|6408.2|6390.2|6401.7|6383.7|0
1718665200000|2024-06-17 23:00:00|6406.5|6388.5|6405.8|6387.8|6407.9|6389.9|6403.4|6385.4|0
1718668800000|2024-06-18 00:00:00|6407|6389|6403.3|6385.3|6407.3|6389.3|6403.2|6385.2|0
1718672400000|2024-06-18 01:00:00|6403.4|6385.4|6393.4|6387.4|6406.4|6400.4|6346.4|6340.4|20437
1718676000000|2024-06-18 02:00:00|6392.4|6386.4|6385.4|6379.4|6415.4|6409.4|6373.4|6367.4|11111
1718679600000|2024-06-18 03:00:00|6386.4|6380.4|6361.4|6355.4|6398.4|6392.4|6349.4|6343.4|9067
1718683200000|2024-06-18 04:00:00|6366.4|6348.4|6365.3|6347.3|6367.3|6349.3|6364.7|6346.7|6
1718686800000|2024-06-18 05:00:00|6364.4|6358.4|6351.4|6345.4|6380.4|6374.4|6346.4|6340.4|8171
1718690400000|2024-06-18 06:00:00|6350.4|6344.4|6367.4|6361.4|6370.4|6364.4|6346.4|6340.4|7642
1718694000000|2024-06-18 07:00:00|6366.4|6360.4|6377.4|6371.4|6384.4|6378.4|6366.4|6360.4|12935
1718697600000|2024-06-18 08:00:00|6378.4|6372.4|6376.2|6358.2|6379.4|6373.4|6364.4|6355|8949
1718701200000|2024-06-18 09:00:00|6376.4|6358.4|6372.4|6366.4|6380.9|6371.4|6370.4|6358.3|817
1718704800000|2024-06-18 10:00:00|6372.9|6366.9|6371.9|6365.9|6379.9|6373.9|6367.9|6361.9|637
1718708400000|2024-06-18 11:00:00|6372.4|6366.4|6372.9|6366.9|6374.9|6368.9|6366.9|6360.9|439
1718712000000|2024-06-18 12:00:00|6373.4|6367.4|6390.9|6384.9|6396.4|6390.4|6372.4|6366.4|1397
1718715600000|2024-06-18 13:00:00|6391.4|6385.4|6411.9|6405.9|6418.9|6412.9|6374.9|6368.9|3628
1718719200000|2024-06-18 14:00:00|6412.4|6406.4|6414.9|6408.9|6428.9|6422.9|6407.9|6401.9|2809
1718722800000|2024-06-18 15:00:00|6414.4|6408.4|6412.4|6406.4|6419.9|6413.9|6404.9|6398.9|3682
1718726400000|2024-06-18 16:00:00|6413.4|6407.4|6431.4|6425.4|6434.4|6428.4|6408.4|6402.4|1204
1718730000000|2024-06-18 17:00:00|6432.4|6426.4|6422.4|6416.4|6433.4|6427.4|6420.4|6414.4|828
1718733600000|2024-06-18 18:00:00|6421.4|6415.4|6428.3|6410.3|6428.3|6416.4|6416.4|6410.3|446
1718737200000|2024-06-18 19:00:00|6428.2|6410.2|6429.7|6411.7|6430.2|6412.2|6425.3|6407.3|0
1718740800000|2024-06-18 20:00:00|6430.1|6412.1|6430.1|6412.1|6430.9|6412.9|6427.1|6409.1|0
1718744400000|2024-06-18 21:00:00|6430|6412|6430.6|6412.6|6430.6|6412.6|6429.5|6411.5|0
1718748000000|2024-06-18 22:00:00|6430.7|6412.7|6434.4|6416.4|6434.9|6416.9|6429.8|6411.8|0
1718751600000|2024-06-18 23:00:00|6434.3|6416.3|6433|6415|6434.3|6416.3|6432.1|6414.1|0
1718755200000|2024-06-19 00:00:00|6432.9|6414.9|6429.3|6411.3|6433.3|6415.3|6429|6411|0
1718758800000|2024-06-19 01:00:00|6429.2|6411.2|6464.2|6458.2|6494.2|6488.2|6411.2|6405.2|24765
1718762400000|2024-06-19 02:00:00|6466.2|6460.2|6507.2|6501.2|6539.2|6533.2|6466.2|6460.2|28157
1718766000000|2024-06-19 03:00:00|6506.2|6500.2|6514.2|6508.2|6531.2|6525.2|6499.2|6493.2|11092
1718769600000|2024-06-19 04:00:00|6523.2|6505.2|6522.6|6504.6|6523.6|6505.6|6522|6504|0
1718773200000|2024-06-19 05:00:00|6522.7|6504.7|6571.2|6565.2|6573.2|6567.2|6508.2|6502.2|19356
1718776800000|2024-06-19 06:00:00|6572.2|6566.2|6580.2|6574.2|6581.2|6575.2|6555.2|6549.2|20140
1718780400000|2024-06-19 07:00:00|6579.2|6573.2|6591.2|6585.2|6596.2|6590.2|6572.2|6566.2|23249
1718784000000|2024-06-19 08:00:00|6592.2|6586.2|6593.1|6575.1|6597.2|6591.2|6585.2|6574|13713
1718787600000|2024-06-19 09:00:00|6593|6575|6578.2|6572.2|6595.9|6581.2|6578.2|6572.2|1869
1718791200000|2024-06-19 10:00:00|6577.7|6571.7|6575.7|6569.7|6580.7|6574.7|6572.7|6566.7|1650
1718794800000|2024-06-19 11:00:00|6576.2|6570.2|6581.7|6575.7|6584.7|6578.7|6573.7|6567.7|884
1718798400000|2024-06-19 12:00:00|6582.2|6576.2|6582.7|6576.7|6585.7|6579.7|6577.7|6571.7|821
1718802000000|2024-06-19 13:00:00|6582.2|6576.2|6576.7|6570.7|6584.7|6578.7|6575.2|6569.2|713
1718805600000|2024-06-19 14:00:00|6576.2|6570.2|6580.2|6574.2|6581.7|6575.7|6572.7|6566.7|970
1718809200000|2024-06-19 15:00:00|6579.7|6573.7|6577.2|6571.2|6583.7|6577.7|6573.7|6567.7|1477
1718812800000|2024-06-19 16:00:00|6576.2|6570.2|6580.2|6574.2|6584.2|6578.2|6575.2|6569.2|768
1718816400000|2024-06-19 17:00:00|6581.2|6575.2|6578.2|6572.2|6581.2|6575.2|6577.2|6571.2|95
1718820000000|2024-06-19 18:00:00|6577.2|6571.2|6578.2|6560.2|6578.2|6571.2|6567.2|6560.2|159
1718823600000|2024-06-19 19:00:00|6578.3|6560.3|6578.6|6560.6|6579|6561|6576.6|6558.6|0
1718827200000|2024-06-19 20:00:00|6578.8|6560.8|6578.8|6560.8|6578.8|6560.8|6578.6|6560.6|0
1718830800000|2024-06-19 21:00:00|6580.9|6562.9|6580.9|6562.9|6580.9|6562.9|6580.9|6562.9|0
1718834400000|2024-06-19 22:00:00|6576.6|6558.6|6575|6557|6579.2|6561.2|6575|6557|0
1718838000000|2024-06-19 23:00:00|6575.1|6557.1|6576.3|6558.3|6576.5|6558.5|6575.1|6557.1|0
1718841600000|2024-06-20 00:00:00|6576.5|6558.5|6581.5|6563.5|6581.9|6563.9|6576.3|6558.3|0
1718845200000|2024-06-20 01:00:00|6579.1|6561.1|6567.3|6561.3|6626.3|6620.3|6566.3|6560.3|21574
1718848800000|2024-06-20 02:00:00|6566.3|6560.3|6567.3|6561.3|6609.3|6603.3|6565.3|6559.3|16637
1718852400000|2024-06-20 03:00:00|6569.3|6563.3|6560.3|6554.3|6573.3|6567.3|6554.3|6548.3|7449
1718856000000|2024-06-20 04:00:00|6564.1|6546.1|6566.8|6548.8|6567|6549|6563.3|6545.3|0
1718859600000|2024-06-20 05:00:00|6566.2|6548.2|6562.3|6556.3|6569.3|6563.3|6543.3|6537.3|12356
1718863200000|2024-06-20 06:00:00|6563.3|6557.3|6552.3|6546.3|6570.3|6564.3|6541.3|6535.3|8772
1718866800000|2024-06-20 07:00:00|6553.3|6547.3|6552.3|6546.3|6555.3|6549.3|6533.3|6527.3|12256
1718870400000|2024-06-20 08:00:00|6551.3|6545.3|6555.2|6537.2|6561.3|6555.3|6547.3|6533.6|13467
1718874000000|2024-06-20 09:00:00|6555.3|6537.3|6550.3|6544.3|6557.3|6551.3|6548.3|6536.7|1308
1718877600000|2024-06-20 10:00:00|6550.8|6544.8|6555.8|6549.8|6556.8|6550.8|6548.8|6542.8|579
1718881200000|2024-06-20 11:00:00|6554.3|6548.3|6549.8|6543.8|6557.8|6551.8|6548.3|6542.3|583
1718884800000|2024-06-20 12:00:00|6549.3|6543.3|6535.8|6529.8|6554.8|6548.8|6534.8|6528.8|947
1718888400000|2024-06-20 13:00:00|6535.3|6529.3|6516.8|6510.8|6541.3|6535.3|6514.3|6508.3|3865
1718892000000|2024-06-20 14:00:00|6517.8|6511.8|6509.8|6503.8|6520.8|6514.8|6495.8|6489.8|3845
1718895600000|2024-06-20 15:00:00|6508.8|6502.8|6494.3|6488.3|6512.8|6506.8|6491.3|6485.3|2443
1718899200000|2024-06-20 16:00:00|6493.3|6487.3|6495.3|6489.3|6495.3|6489.3|6483.3|6477.3|1036
1718902800000|2024-06-20 17:00:00|6493.3|6487.3|6498.3|6492.3|6499.3|6493.3|6484.3|6478.3|965
1718906400000|2024-06-20 18:00:00|6499.3|6493.3|6512.7|6494.7|6512.7|6502.3|6499.3|6493.3|948
1718910000000|2024-06-20 19:00:00|6512.6|6494.6|6514.5|6496.5|6517.8|6499.8|6507.3|6489.3|0
1718913600000|2024-06-20 20:00:00|6514|6496|6513.2|6495.2|6514.5|6496.5|6509.5|6491.5|0
1718917200000|2024-06-20 21:00:00|6513.1|6495.1|6513.6|6495.6|6514.3|6496.3|6512.4|6494.4|0
1718920800000|2024-06-20 22:00:00|6514.6|6496.6|6515|6497|6516|6498|6513.3|6495.3|0
1718924400000|2024-06-20 23:00:00|6515.2|6497.2|6516.2|6498.2|6517|6499|6514.6|6496.6|0
1718928000000|2024-06-21 00:00:00|6516|6498|6511.8|6493.8|6516.9|6498.9|6511.5|6493.5|0
1718931600000|2024-06-21 01:00:00|6512|6494|6491.6|6485.6|6513.1|6507.1|6438.1|6432.1|36398
1718935200000|2024-06-21 02:00:00|6490.6|6484.6|6444.6|6438.6|6507.6|6501.6|6432.6|6426.6|27104
1718938800000|2024-06-21 03:00:00|6443.6|6437.6|6425.6|6419.6|6450.6|6444.6|6404.6|6398.6|16016
1718942400000|2024-06-21 04:00:00|6432.4|6414.4|6434.5|6416.5|6434.6|6416.6|6432.3|6414.3|0
1718946000000|2024-06-21 05:00:00|6423.6|6417.6|6463.6|6457.6|6463.6|6457.6|6412.6|6406.6|12887
1718949600000|2024-06-21 06:00:00|6462.6|6456.6|6449.6|6443.6|6470.6|6464.6|6437.6|6431.6|9586
1718953200000|2024-06-21 07:00:00|6450.6|6444.6|6446.6|6440.6|6460.6|6454.6|6431.6|6425.6|21872
1718956800000|2024-06-21 08:00:00|6447.6|6441.6|6446.1|6428.1|6457.6|6451.6|6436.6|6424.3|27461
1718960400000|2024-06-21 09:00:00|6445.9|6427.9|6440.6|6434.6|6447.9|6437.6|6433.6|6425.9|1920
1718964000000|2024-06-21 10:00:00|6440.1|6434.1|6440.1|6434.1|6442.6|6436.6|6429.1|6423.1|787
1718967600000|2024-06-21 11:00:00|6441.1|6435.1|6441.1|6435.1|6448.1|6442.1|6438.1|6432.1|677
1718971200000|2024-06-21 12:00:00|6442.1|6436.1|6445.1|6439.1|6454.1|6448.1|6441.1|6435.1|1191
1718974800000|2024-06-21 13:00:00|6445.6|6439.6|6448.1|6442.1|6459.6|6453.6|6439.1|6433.1|3056
1718978400000|2024-06-21 14:00:00|6448.6|6442.6|6431.1|6425.1|6452.1|6446.1|6429.1|6423.1|2313
1718982000000|2024-06-21 15:00:00|6430.1|6424.1|6434.6|6428.6|6434.6|6428.6|6417.1|6411.1|4185
1718985600000|2024-06-21 16:00:00|6433.6|6427.6|6429.6|6423.6|6441.6|6435.6|6429.6|6423.6|1256
1718989200000|2024-06-21 17:00:00|6428.6|6422.6|6418.6|6412.6|6428.6|6422.6|6415.6|6409.6|1114
1718992800000|2024-06-21 18:00:00|6416.6|6410.6|6431.4|6413.4|6431.4|6421.6|6414.6|6408.6|1364
1718996400000|2024-06-21 19:00:00|6431.5|6413.5|6424.9|6406.9|6432|6414|6423.2|6405.2|0
1719000000000|2024-06-21 20:00:00|6424.6|6406.6|6429|6411|6431|6413|6424.1|6406.1|0
1719003600000|2024-06-21 21:00:00|6429.3|6411.3|6429.3|6411.3|6429.3|6411.3|6429.3|6411.3|0
1719180000000|2024-06-23 22:00:00|6430.3|6412.3|6427.2|6409.2|6431.1|6413.1|6426.8|6408.8|0
1719183600000|2024-06-23 23:00:00|6427.1|6409.1|6426.6|6408.6|6431.6|6413.6|6426.2|6408.2|0
1719187200000|2024-06-24 00:00:00|6429.5|6411.5|6429.8|6411.8|6430.9|6412.9|6427.2|6409.2|0
1719190800000|2024-06-24 01:00:00|6429.9|6411.9|6388.1|6382.1|6433.9|6419.6|6365.1|6359.1|24807
1719194400000|2024-06-24 02:00:00|6389.1|6383.1|6368.1|6362.1|6405.1|6399.1|6360.1|6354.1|21819
1719198000000|2024-06-24 03:00:00|6369.1|6363.1|6374.1|6368.1|6384.1|6378.1|6351.1|6345.1|17533
1719201600000|2024-06-24 04:00:00|6380.1|6362.1|6381.7|6363.7|6382.6|6364.6|6379.2|6361.2|0
1719205200000|2024-06-24 05:00:00|6382.2|6364.2|6392.1|6386.1|6403.1|6397.1|6370.1|6364.1|13124
1719208800000|2024-06-24 06:00:00|6393.1|6387.1|6385.1|6379.1|6407.1|6401.1|6382.1|6376.1|13837
1719212400000|2024-06-24 07:00:00|6386.1|6380.1|6446.1|6440.1|6452.1|6446.1|6383.1|6377.1|42018
1719216000000|2024-06-24 08:00:00|6444.6|6438.6|6459.5|6441.5|6461.8|6451.6|6439.6|6433.6|36514
1719219600000|2024-06-24 09:00:00|6459.8|6441.8|6437.6|6431.6|6461.2|6450.6|6434.6|6428.6|5724
1719223200000|2024-06-24 10:00:00|6437.1|6431.1|6452.6|6446.6|6456.1|6450.1|6435.1|6429.1|2283
1719226800000|2024-06-24 11:00:00|6451.1|6445.1|6450.1|6444.1|6457.1|6451.1|6447.1|6441.1|809
1719230400000|2024-06-24 12:00:00|6450.6|6444.6|6457.1|6451.1|6459.1|6453.1|6445.1|6439.1|2124
1719234000000|2024-06-24 13:00:00|6457.6|6451.6|6519.6|6513.6|6520.1|6514.1|6457.6|6451.6|4954
1719237600000|2024-06-24 14:00:00|6519.1|6513.1|6517.6|6511.6|6532.1|6526.1|6513.1|6507.1|3509
1719241200000|2024-06-24 15:00:00|6518.1|6512.1|6501.6|6495.6|6519.1|6513.1|6500.1|6494.1|2666
1719244800000|2024-06-24 16:00:00|6500.6|6494.6|6487.6|6481.6|6500.6|6494.6|6485.6|6479.6|6670
1719248400000|2024-06-24 17:00:00|6486.6|6480.6|6479.6|6473.6|6487.6|6481.6|6478.6|6472.6|698
1719252000000|2024-06-24 18:00:00|6478.6|6472.6|6497.6|6479.6|6497.7|6488.6|6476.6|6470.6|1005
1719255600000|2024-06-24 19:00:00|6497.5|6479.5|6479.9|6461.9|6497.5|6479.5|6478.1|6460.1|0
1719259200000|2024-06-24 20:00:00|6479.2|6461.2|6480|6462|6481.5|6463.5|6475.9|6457.9|0
1719262800000|2024-06-24 21:00:00|6479.9|6461.9|6480.5|6462.5|6481.1|6463.1|6479.8|6461.8|0
1719266400000|2024-06-24 22:00:00|6480.3|6462.3|6481.7|6463.7|6482.4|6464.4|6479.8|6461.8|0
1719270000000|2024-06-24 23:00:00|6480.9|6462.9|6483.3|6465.3|6483.5|6465.5|6480.7|6462.7|0
1719273600000|2024-06-25 00:00:00|6483.4|6465.4|6479.6|6461.6|6483.5|6465.5|6479.2|6461.2|0
1719277200000|2024-06-25 01:00:00|6479.7|6461.7|6521.5|6515.5|6522.5|6516.5|6452.5|6446.5|31272
1719280800000|2024-06-25 02:00:00|6522.5|6516.5|6473.5|6467.5|6529.5|6523.5|6473.5|6467.5|26949
1719284400000|2024-06-25 03:00:00|6474.5|6468.5|6485.5|6479.5|6494.5|6488.5|6467.5|6461.5|32284
1719288000000|2024-06-25 04:00:00|6490.5|6472.5|6490.8|6472.8|6490.8|6472.8|6489.5|6471.5|0
1719291600000|2024-06-25 05:00:00|6484.5|6478.5|6478.5|6472.5|6505.5|6499.5|6474.5|6468.5|19775
1719295200000|2024-06-25 06:00:00|6480.5|6474.5|6443.5|6437.5|6484.5|6478.5|6421.5|6415.5|41442
1719298800000|2024-06-25 07:00:00|6444.5|6438.5|6451.5|6445.5|6462.5|6456.5|6436.5|6430.5|39557
1719302400000|2024-06-25 08:00:00|6452.5|6446.5|6473.3|6455.3|6473.5|6464.5|6450.5|6444.5|68871
1719306000000|2024-06-25 09:00:00|6473.4|6455.4|6469.5|6463.5|6474.8|6467.5|6460.5|6454.2|2135
1719309600000|2024-06-25 10:00:00|6470|6464|6465|6459|6476|6470|6460|6454|1627
1719313200000|2024-06-25 11:00:00|6465.5|6459.5|6452|6446|6466.5|6460.5|6447|6441|482
1719316800000|2024-06-25 12:00:00|6451.5|6445.5|6441.5|6435.5|6454|6448|6440|6434|313
1719320400000|2024-06-25 13:00:00|6442|6436|6414.5|6408.5|6447|6441|6412.5|6406.5|4008
1719324000000|2024-06-25 14:00:00|6415|6409|6418|6412|6426.5|6420.5|6414|6408|2318
1719327600000|2024-06-25 15:00:00|6417.5|6411.5|6420.5|6414.5|6424.5|6418.5|6415|6409|3689
1719331200000|2024-06-25 16:00:00|6419.5|6413.5|6419.5|6413.5|6420.5|6414.5|6411.5|6405.5|448
1719334800000|2024-06-25 17:00:00|6418.5|6412.5|6422.5|6416.5|6423.5|6417.5|6416.5|6410.5|364
1719338400000|2024-06-25 18:00:00|6421.5|6415.5|6433.7|6415.7|6433.7|6422.5|6420.5|6414.5|658
1719342000000|2024-06-25 19:00:00|6433.6|6415.6|6436.4|6418.4|6438.8|6420.8|6430.8|6412.8|0
1719345600000|2024-06-25 20:00:00|6435.9|6417.9|6435.8|6417.8|6436.5|6418.5|6433.2|6415.2|0
1719349200000|2024-06-25 21:00:00|6435.7|6417.7|6436.2|6418.2|6436.7|6418.7|6435.7|6417.7|0
1719352800000|2024-06-25 22:00:00|6435.6|6417.6|6437.1|6419.1|6437.9|6419.9|6434.9|6416.9|0
1719356400000|2024-06-25 23:00:00|6437.2|6419.2|6435.4|6417.4|6437.3|6419.3|6435.2|6417.2|0
1719360000000|2024-06-26 00:00:00|6434.8|6416.8|6438.5|6420.5|6438.9|6420.9|6434.2|6416.2|0
1719363600000|2024-06-26 01:00:00|6438.3|6420.3|6465.5|6459.5|6472.5|6466.5|6405.5|6399.5|55626
1719367200000|2024-06-26 02:00:00|6464.5|6458.5|6458.9|6452.9|6486.5|6480.5|6448.5|6442.5|67896
1719370800000|2024-06-26 03:00:00|6457.9|6451.9|6472.9|6466.9|6475.9|6469.9|6447.9|6441.9|11434
1719374400000|2024-06-26 04:00:00|6480.9|6462.9|6482.3|6464.3|6482.9|6464.9|6480|6462|0
1719378000000|2024-06-26 05:00:00|6482|6464|6490.9|6484.9|6503.9|6497.9|6462.9|6456.9|14298
1719381600000|2024-06-26 06:00:00|6489.9|6483.9|6483.9|6477.9|6507.9|6501.9|6481.9|6475.9|16034
1719385200000|2024-06-26 07:00:00|6482.9|6476.9|6485.9|6479.9|6487.9|6481.9|6464.9|6458.9|17447
1719388800000|2024-06-26 08:00:00|6476.7|6470.7|6478.3|6460.3|6485.7|6479.7|6469.7|6459.9|55008
1719392400000|2024-06-26 09:00:00|6478.2|6460.2|6460.7|6454.7|6478.6|6467.7|6458.7|6452.7|1086
1719396000000|2024-06-26 10:00:00|6460.2|6454.2|6452.2|6446.2|6461.2|6455.2|6450.2|6444.2|1280
1719399600000|2024-06-26 11:00:00|6451.7|6445.7|6454.7|6448.7|6456.2|6450.2|6441.2|6435.2|812
1719403200000|2024-06-26 12:00:00|6455.2|6449.2|6437.7|6431.7|6456.2|6450.2|6436.7|6430.7|375
1719406800000|2024-06-26 13:00:00|6437.2|6431.2|6418.2|6412.2|6439.2|6433.2|6412.2|6406.2|2406
1719410400000|2024-06-26 14:00:00|6417.7|6411.7|6432.2|6426.2|6433.2|6427.2|6414.2|6408.2|2233
1719414000000|2024-06-26 15:00:00|6433.2|6427.2|6436.7|6430.7|6437.2|6431.2|6422.2|6416.2|1763
1719417600000|2024-06-26 16:00:00|6437.7|6431.7|6431.7|6425.7|6443.7|6437.7|6431.7|6425.7|1310
1719421200000|2024-06-26 17:00:00|6430.7|6424.7|6432.7|6426.7|6433.7|6427.7|6425.7|6419.7|934
1719424800000|2024-06-26 18:00:00|6431.7|6425.7|6435.4|6417.4|6435.4|6428.7|6425.7|6417.4|889
1719428400000|2024-06-26 19:00:00|6435.3|6417.3|6436.1|6418.1|6443|6425|6431.9|6413.9|0
1719432000000|2024-06-26 20:00:00|6436|6418|6430.2|6412.2|6436|6418|6425.9|6407.9|0
1719435600000|2024-06-26 21:00:00|6430|6412|6429.2|6411.2|6430.2|6412.2|6428.8|6410.8|0
1719439200000|2024-06-26 22:00:00|6429.1|6411.1|6427.6|6409.6|6431.5|6413.5|6425.7|6407.7|0
1719442800000|2024-06-26 23:00:00|6427.5|6409.5|6424.2|6406.2|6429.8|6411.8|6422.9|6404.9|0
1719446400000|2024-06-27 00:00:00|6424.4|6406.4|6419.8|6401.8|6424.4|6406.4|6416.7|6398.7|0
1719450000000|2024-06-27 01:00:00|6420|6402|6364.6|6358.6|6441.4|6429.6|6357.6|6351.6|30630
1719453600000|2024-06-27 02:00:00|6363.6|6357.6|6336.6|6330.6|6374.6|6368.6|6332.6|6326.6|24243
1719457200000|2024-06-27 03:00:00|6337.6|6331.6|6335.6|6329.6|6352.6|6346.6|6333.6|6327.6|16206
1719460800000|2024-06-27 04:00:00|6340.6|6322.6|6344.6|6326.6|6344.6|6326.6|6340.4|6322.4|0
1719464400000|2024-06-27 05:00:00|6345.1|6327.1|6327.6|6321.6|6346.6|6340.6|6313.6|6307.6|20321
1719468000000|2024-06-27 06:00:00|6326.6|6320.6|6323.6|6317.6|6347.6|6341.6|6314.6|6308.6|16972
1719471600000|2024-06-27 07:00:00|6322.6|6316.6|6325.6|6319.6|6333.6|6327.6|6316.6|6310.6|18759
1719475200000|2024-06-27 08:00:00|6324.6|6318.6|6337.6|6319.6|6337.9|6328.6|6321.6|6315.6|17665
1719478800000|2024-06-27 09:00:00|6337.5|6319.5|6338.6|6332.6|6344.6|6338.6|6326.6|6318.4|1589
1719482400000|2024-06-27 10:00:00|6339.1|6333.1|6340.1|6334.1|6345.1|6339.1|6336.6|6330.6|891
1719486000000|2024-06-27 11:00:00|6339.1|6333.1|6339.1|6333.1|6347.1|6341.1|6339.1|6333.1|996
1719489600000|2024-06-27 12:00:00|6338.1|6332.1|6342.6|6336.6|6351.1|6345.1|6327.1|6321.1|1696
1719493200000|2024-06-27 13:00:00|6343.1|6337.1|6329.1|6323.1|6348.1|6342.1|6311.6|6305.6|4409
1719496800000|2024-06-27 14:00:00|6327.1|6321.1|6302.1|6296.1|6335.6|6329.6|6296.1|6290.1|2207
1719500400000|2024-06-27 15:00:00|6302.6|6296.6|6305.6|6299.6|6310.6|6304.6|6296.1|6290.1|2550
1719504000000|2024-06-27 16:00:00|6304.6|6298.6|6297.6|6291.6|6307.6|6301.6|6297.6|6291.6|763
1719507600000|2024-06-27 17:00:00|6298.6|6292.6|6287.6|6281.6|6300.6|6294.6|6286.6|6280.6|988
1719511200000|2024-06-27 18:00:00|6286.6|6280.6|6297.8|6279.8|6297.8|6289.6|6279.6|6273.6|1281
1719514800000|2024-06-27 19:00:00|6297.7|6279.7|6291.3|6273.3|6297.9|6279.9|6283.6|6265.6|0
1719518400000|2024-06-27 20:00:00|6291.5|6273.5|6292.1|6274.1|6293.9|6275.9|6290.4|6272.4|0
1719522000000|2024-06-27 21:00:00|6291.7|6273.7|6292.3|6274.3|6294.7|6276.7|6291.5|6273.5|0
1719525600000|2024-06-27 22:00:00|6291.4|6273.4|6292.4|6274.4|6293.2|6275.2|6289.6|6271.6|0
1719529200000|2024-06-27 23:00:00|6292.6|6274.6|6296.3|6278.3|6296.5|6278.5|6292.6|6274.6|0
1719532800000|2024-06-28 00:00:00|6297.2|6279.2|6293.9|6275.9|6297.3|6279.3|6293.8|6275.8|0
1719536400000|2024-06-28 01:00:00|6293.8|6275.8|6356.3|6350.3|6357.3|6351.3|6258.6|6252.6|22196
1719540000000|2024-06-28 02:00:00|6357.3|6351.3|6376.3|6370.3|6392.3|6386.3|6341.3|6335.3|14885
1719543600000|2024-06-28 03:00:00|6375.3|6369.3|6370.3|6364.3|6375.3|6369.3|6335.3|6329.3|7766
1719547200000|2024-06-28 04:00:00|6379.2|6361.2|6377.2|6359.2|6379.3|6361.3|6376.5|6358.5|1
1719550800000|2024-06-28 05:00:00|6370.3|6364.3|6355.3|6349.3|6382.3|6376.3|6352.3|6346.3|8916
1719554400000|2024-06-28 06:00:00|6356.3|6350.3|6351.3|6345.3|6358.3|6352.3|6334.3|6328.3|8853
1719558000000|2024-06-28 07:00:00|6352.3|6346.3|6331.3|6325.3|6359.3|6353.3|6330.3|6324.3|12921
1719561600000|2024-06-28 08:00:00|6328.3|6322.3|6346.9|6328.9|6347.8|6334.3|6319.3|6313.3|13883
1719565200000|2024-06-28 09:00:00|6347|6329|6358.3|6352.3|6360.3|6354.3|6339.3|6328.5|1289
1719568800000|2024-06-28 10:00:00|6358.8|6352.8|6362.3|6356.3|6363.3|6357.3|6353.8|6347.8|1009
1719572400000|2024-06-28 11:00:00|6361.8|6355.8|6349.3|6343.3|6361.8|6355.8|6345.8|6339.8|747
1719576000000|2024-06-28 12:00:00|6349.8|6343.8|6341.3|6335.3|6363.8|6357.8|6337.3|6331.3|998
1719579600000|2024-06-28 13:00:00|6341.8|6335.8|6316.3|6310.3|6356.3|6350.3|6315.3|6309.3|3157
1719583200000|2024-06-28 14:00:00|6316.8|6310.8|6333.8|6327.8|6336.8|6330.8|6305.8|6299.8|3099
1719586800000|2024-06-28 15:00:00|6333.3|6327.3|6323.3|6317.3|6341.3|6335.3|6320.8|6314.8|1532
1719590400000|2024-06-28 16:00:00|6324.3|6318.3|6312.3|6306.3|6325.3|6319.3|6303.3|6297.3|971
1719594000000|2024-06-28 17:00:00|6311.3|6305.3|6306.3|6300.3|6314.3|6308.3|6305.3|6299.3|430
1719597600000|2024-06-28 18:00:00|6305.3|6299.3|6316.3|6298.3|6317.3|6311.3|6305.3|6298.3|753
1719601200000|2024-06-28 19:00:00|6316.2|6298.2|6314|6296|6316.3|6298.3|6304.3|6286.3|0
1719604800000|2024-06-28 20:00:00|6314.2|6296.2|6321.3|6303.3|6323|6305|6313.9|6295.9|0
1719608400000|2024-06-28 21:00:00|6319.7|6301.7|6319.7|6301.7|6319.7|6301.7|6319.7|6301.7|0
1719784800000|2024-06-30 22:00:00|6321.5|6303.5|6322.7|6304.7|6324.4|6306.4|6318.3|6300.3|0
1719788400000|2024-06-30 23:00:00|6322.6|6304.6|6318.9|6300.9|6322.6|6304.6|6317.9|6299.9|0
1719792000000|2024-07-01 00:00:00|6323.7|6305.7|6330.3|6312.3|6330.3|6312.3|6320.9|6302.9|0
1719795600000|2024-07-01 01:00:00|6325.9|6307.9|6327.3|6309.3|6332.9|6314.9|6325|6307|0
1719799200000|2024-07-01 02:00:00|6327.4|6309.4|6308.7|6290.7|6327.4|6309.4|6293.3|6275.3|0
1719802800000|2024-07-01 03:00:00|6308.8|6290.8|6303.7|6285.7|6320.3|6302.3|6303.3|6285.3|0
1719806400000|2024-07-01 04:00:00|6303.6|6285.6|6308|6290|6309.6|6291.6|6302.5|6284.5|0
1719810000000|2024-07-01 05:00:00|6307.9|6289.9|6323.3|6305.3|6323.5|6305.5|6306.7|6288.7|0
1719813600000|2024-07-01 06:00:00|6317.7|6299.7|6323.1|6305.1|6325.1|6307.1|6317|6299|0
1719817200000|2024-07-01 07:00:00|6323.4|6305.4|6315.8|6297.8|6325.4|6307.4|6310.3|6292.3|0
1719820800000|2024-07-01 08:00:00|6315.9|6297.9|6313.7|6295.7|6321.4|6303.4|6304.6|6286.6|0
1719824400000|2024-07-01 09:00:00|6313.9|6295.9|6315|6297|6315.7|6297.7|6301.9|6283.9|0
1719828000000|2024-07-01 10:00:00|6314.9|6296.9|6309.5|6291.5|6316.9|6298.9|6305.9|6287.9|0
1719831600000|2024-07-01 11:00:00|6309.3|6291.3|6312.7|6294.7|6313|6295|6308.7|6290.7|0
1719835200000|2024-07-01 12:00:00|6312.6|6294.6|6312.4|6294.4|6314.7|6296.7|6309.6|6291.6|0
1719838800000|2024-07-01 13:00:00|6312.6|6294.6|6314.1|6296.1|6330.1|6312.1|6308.5|6290.5|0
1719842400000|2024-07-01 14:00:00|6314.8|6296.8|6300.4|6282.4|6322.4|6304.4|6290.1|6272.1|0
1719846000000|2024-07-01 15:00:00|6300.3|6282.3|6304.3|6286.3|6308.9|6290.9|6294.7|6276.7|0
1719849600000|2024-07-01 16:00:00|6304.2|6286.2|6302.1|6284.1|6312.1|6294.1|6300.2|6282.2|0
1719853200000|2024-07-01 17:00:00|6302|6284|6301|6283|6303.4|6285.4|6298.5|6280.5|0
1719856800000|2024-07-01 18:00:00|6300.9|6282.9|6300.7|6282.7|6306|6288|6294.9|6276.9|0
1719860400000|2024-07-01 19:00:00|6300.6|6282.6|6297.3|6279.3|6300.6|6282.6|6285.1|6267.1|0
1719864000000|2024-07-01 20:00:00|6297.2|6279.2|6295.9|6277.9|6298.1|6280.1|6286.8|6268.8|0
1719867600000|2024-07-01 21:00:00|6296.1|6278.1|6306.5|6288.5|6306.7|6288.7|6295.7|6277.7|0
1719871200000|2024-07-01 22:00:00|6307|6289|6295.8|6277.8|6308.1|6290.1|6295.6|6277.6|0
1719874800000|2024-07-01 23:00:00|6304.8|6286.8|6303.7|6285.7|6305|6287|6302.4|6284.4|0
1719878400000|2024-07-02 00:00:00|6295.1|6277.1|6305.3|6287.3|6305.6|6287.6|6294|6276|0
1719882000000|2024-07-02 01:00:00|6305.4|6287.4|6431.3|6425.3|6434.3|6428.3|6288.3|6282.3|27337
1719885600000|2024-07-02 02:00:00|6429.3|6423.3|6407.1|6401.1|6460.1|6454.1|6397.1|6391.1|16436
1719889200000|2024-07-02 03:00:00|6406.1|6400.1|6398.1|6392.1|6417.1|6411.1|6373.1|6367.1|8013
1719892800000|2024-07-02 04:00:00|6405.3|6387.3|6406.1|6388.1|6407|6389|6404.8|6386.8|0
1719896400000|2024-07-02 05:00:00|6406.3|6388.3|6399.1|6393.1|6409.1|6403.1|6381.1|6375.1|7607
1719900000000|2024-07-02 06:00:00|6400.1|6394.1|6384.1|6378.1|6414.1|6408.1|6364.1|6358.1|10045
1719903600000|2024-07-02 07:00:00|6383.1|6377.1|6386.1|6380.1|6398.1|6392.1|6377.1|6371.1|3107
1719907200000|2024-07-02 08:00:00|6368|6362|6382.4|6364.4|6382.8|6369|6358|6352|12074
1719910800000|2024-07-02 09:00:00|6382.5|6364.5|6380|6374|6385|6379|6375|6363.5|1904
1719914400000|2024-07-02 10:00:00|6379.5|6373.5|6378.5|6372.5|6387.5|6381.5|6377.5|6371.5|709
1719918000000|2024-07-02 11:00:00|6378|6372|6378.5|6372.5|6383.5|6377.5|6369.5|6363.5|566
1719921600000|2024-07-02 12:00:00|6379|6373|6380.5|6374.5|6383|6377|6373.5|6367.5|798
1719925200000|2024-07-02 13:00:00|6379.5|6373.5|6396|6390|6399.5|6393.5|6368|6362|3119
1719928800000|2024-07-02 14:00:00|6401|6395|6385|6379|6401|6395|6372.5|6366.5|1678
1719932400000|2024-07-02 15:00:00|6384.5|6378.5|6391|6385|6407.5|6401.5|6384.5|6378.5|2527
1719936000000|2024-07-02 16:00:00|6390|6384|6389|6383|6393|6387|6384|6378|1067
1719939600000|2024-07-02 17:00:00|6390|6384|6402|6396|6403|6397|6389|6383|510
1719943200000|2024-07-02 18:00:00|6401|6395|6411.8|6393.8|6411.8|6403|6400|6393.8|817
1719946800000|2024-07-02 19:00:00|6411.7|6393.7|6422.3|6404.3|6424.3|6406.3|6411.2|6393.2|0
1719950400000|2024-07-02 20:00:00|6422.4|6404.4|6416.5|6398.5|6422.5|6404.5|6414.8|6396.8|0
1719954000000|2024-07-02 21:00:00|6417.5|6399.5|6417.3|6399.3|6417.7|6399.7|6416.7|6398.7|0
1719957600000|2024-07-02 22:00:00|6416.9|6398.9|6420.9|6402.9|6421.1|6403.1|6415.7|6397.7|0
1719961200000|2024-07-02 23:00:00|6421.1|6403.1|6419.6|6401.6|6421.5|6403.5|6419.3|6401.3|0
1719964800000|2024-07-03 00:00:00|6419.1|6401.1|6421.6|6403.6|6422.8|6404.8|6418.9|6400.9|0
1719968400000|2024-07-03 01:00:00|6421.5|6403.5|6393.1|6387.1|6438.1|6432.1|6378.1|6372.1|19596
1719972000000|2024-07-03 02:00:00|6391.1|6385.1|6399.1|6393.1|6437.1|6431.1|6385.1|6379.1|14269
1719975600000|2024-07-03 03:00:00|6398.1|6392.1|6458.1|6452.1|6477.1|6471.1|6398.1|6392.1|17982
1719979200000|2024-07-03 04:00:00|6466.1|6448.1|6467.8|6449.8|6468.1|6450.1|6466.1|6448.1|5
1719982800000|2024-07-03 05:00:00|6458.1|6452.1|6455.1|6449.1|6469.1|6463.1|6437.1|6431.1|8310
1719986400000|2024-07-03 06:00:00|6456.1|6450.1|6458.1|6452.1|6468.1|6462.1|6438.1|6432.1|5995
1719990000000|2024-07-03 07:00:00|6459.1|6453.1|6469.1|6463.1|6477.1|6471.1|6455.1|6449.1|8616
1719993600000|2024-07-03 08:00:00|6429.5|6423.5|6424.5|6406.5|6430.5|6424.5|6412.5|6402.6|11762
1719997200000|2024-07-03 09:00:00|6424.6|6406.6|6427.5|6421.5|6427.5|6421.5|6414.5|6406.3|731
1720000800000|2024-07-03 10:00:00|6427|6421|6429|6423|6432.5|6426.5|6425|6419|409
1720004400000|2024-07-03 11:00:00|6429.5|6423.5|6428|6422|6432|6426|6426.5|6420.5|541
1720008000000|2024-07-03 12:00:00|6427|6421|6432|6426|6435|6429|6423.5|6417.5|727
1720011600000|2024-07-03 13:00:00|6433|6427|6474|6468|6479|6473|6427.5|6421.5|4226
1720015200000|2024-07-03 14:00:00|6477|6471|6492.5|6486.5|6496|6490|6475.5|6469.5|4613
1720018800000|2024-07-03 15:00:00|6492|6486|6483.5|6477.5|6492.5|6486.5|6472|6466|2985
1720022400000|2024-07-03 16:00:00|6482.5|6476.5|6483.5|6477.5|6494.5|6488.5|6474.5|6468.5|3549
1720026000000|2024-07-03 17:00:00|6484.5|6478.5|6476.5|6470.5|6484.5|6478.5|6474.5|6468.5|875
1720029600000|2024-07-03 18:00:00|6475.5|6469.5|6476.5|6458.5|6476.5|6470.5|6468.5|6458.5|420
1720033200000|2024-07-03 19:00:00|6476.6|6458.6|6475.7|6457.7|6477|6459|6475.7|6457.7|0
1720036800000|2024-07-03 20:00:00|6475.8|6457.8|6476.7|6458.7|6478.4|6460.4|6475.2|6457.2|0
1720044000000|2024-07-03 22:00:00|6476.7|6458.7|6476.1|6458.1|6477.7|6459.7|6473.9|6455.9|0
1720047600000|2024-07-03 23:00:00|6476.3|6458.3|6477.1|6459.1|6478.2|6460.2|6476.1|6458.1|0
1720051200000|2024-07-04 00:00:00|6477.3|6459.3|6476|6458|6478|6460|6475.5|6457.5|0
1720054800000|2024-07-04 01:00:00|6476.1|6458.1|6472.5|6466.5|6511.5|6505.5|6461.5|6452.4|20790
1720058400000|2024-07-04 02:00:00|6473.5|6467.5|6471.5|6465.5|6478.5|6472.5|6444.5|6438.5|11137
1720062000000|2024-07-04 03:00:00|6470.5|6464.5|6454|6448|6490.5|6484.5|6447|6441|6678
1720065600000|2024-07-04 04:00:00|6459|6441|6459|6441|6459.7|6441.7|6458.6|6440.6|0
1720069200000|2024-07-04 05:00:00|6453|6447|6460|6454|6464|6458|6434|6428|10552
1720072800000|2024-07-04 06:00:00|6461|6455|6473|6467|6475|6469|6449|6443|5750
1720076400000|2024-07-04 07:00:00|6472|6466|6474|6468|6477|6471|6461|6455|10362
1720080000000|2024-07-04 08:00:00|6476|6470|6482.8|6464.8|6484.2|6473|6469|6463|7824
1720083600000|2024-07-04 09:00:00|6482.6|6464.6|6474|6468|6485|6479|6472|6464|1515
1720087200000|2024-07-04 10:00:00|6474.5|6468.5|6470.5|6464.5|6475.5|6469.5|6469.5|6463.5|379
1720090800000|2024-07-04 11:00:00|6471|6465|6480|6474|6480.5|6474.5|6469.5|6463.5|533
1720094400000|2024-07-04 12:00:00|6479.5|6473.5|6478|6472|6485.5|6479.5|6476|6470|440
1720098000000|2024-07-04 13:00:00|6478.5|6472.5|6466.5|6460.5|6481.5|6475.5|6461.5|6455.5|739
1720101600000|2024-07-04 14:00:00|6466|6460|6451.5|6445.5|6468.5|6462.5|6450.5|6444.5|1336
1720105200000|2024-07-04 15:00:00|6452|6446|6471|6465|6478.5|6472.5|6452|6446|1244
1720108800000|2024-07-04 16:00:00|6470|6464|6470|6464|6474|6468|6465|6459|228
1720112400000|2024-07-04 17:00:00|6469|6463|6468|6462|6472|6466|6467|6461|155
1720116000000|2024-07-04 18:00:00|6467|6461|6473|6455|6474|6468|6464|6455|79
1720119600000|2024-07-04 19:00:00|6473.4|6455.4|6473.8|6455.8|6474.6|6456.6|6473|6455|0
1720130400000|2024-07-04 22:00:00|6471.8|6453.8|6471.4|6453.4|6473|6455|6470.4|6452.4|0
1720134000000|2024-07-04 23:00:00|6471.8|6453.8|6471.7|6453.7|6473.1|6455.1|6471.7|6453.7|0
1720137600000|2024-07-05 00:00:00|6472.1|6454.1|6474.7|6456.7|6475.3|6457.3|6471.9|6453.9|0
1720141200000|2024-07-05 01:00:00|6474.9|6456.9|6467|6461|6500|6494|6460|6452|14466
1720144800000|2024-07-05 02:00:00|6469|6463|6395|6389|6469|6463|6394|6388|14882
1720148400000|2024-07-05 03:00:00|6396|6390|6389|6383|6400|6394|6370|6364|12645
1720152000000|2024-07-05 04:00:00|6391.8|6373.8|6392.2|6374.2|6393|6375|6391.2|6373.2|2
1720155600000|2024-07-05 05:00:00|6390|6384|6413|6407|6418|6412|6388|6382|10612
1720159200000|2024-07-05 06:00:00|6414|6408|6401|6395|6415|6409|6391|6385|9553
1720162800000|2024-07-05 07:00:00|6400|6394|6388|6382|6409|6403|6386|6380|11052
1720166400000|2024-07-05 08:00:00|6343.6|6337.6|6335.9|6317.9|6343.6|6337.6|6324.6|6317.2|17350
1720170000000|2024-07-05 09:00:00|6336.1|6318.1|6329.6|6323.6|6337.6|6327.6|6324.6|6318.1|1780
1720173600000|2024-07-05 10:00:00|6328.1|6322.1|6335.6|6329.6|6338.1|6332.1|6327.1|6321.1|714
1720177200000|2024-07-05 11:00:00|6336.1|6330.1|6329.1|6323.1|6338.1|6332.1|6329.1|6323.1|438
1720180800000|2024-07-05 12:00:00|6329.6|6323.6|6319.6|6313.6|6335.1|6329.1|6306.6|6300.6|1733
1720184400000|2024-07-05 13:00:00|6319.1|6313.1|6278.1|6272.1|6326.1|6320.1|6269.1|6263.1|4500
1720188000000|2024-07-05 14:00:00|6277.6|6271.6|6294.1|6288.1|6299.1|6293.1|6262.1|6256.1|3737
1720191600000|2024-07-05 15:00:00|6293.6|6287.6|6299.6|6293.6|6305.1|6299.1|6285.6|6279.6|1940
1720195200000|2024-07-05 16:00:00|6298.6|6292.6|6298.6|6292.6|6305.6|6299.6|6294.6|6288.6|1144
1720198800000|2024-07-05 17:00:00|6299.6|6293.6|6305.6|6299.6|6308.6|6302.6|6295.6|6289.6|318
1720202400000|2024-07-05 18:00:00|6304.6|6298.6|6320.6|6302.6|6320.6|6310.6|6300.6|6294.6|1411
1720206000000|2024-07-05 19:00:00|6320.5|6302.5|6319.6|6301.6|6325.8|6307.8|6317.4|6299.4|0
1720209600000|2024-07-05 20:00:00|6319.5|6301.5|6314.4|6296.4|6319.5|6301.5|6314|6296|0
1720389600000|2024-07-07 22:00:00|6312.3|6294.3|6313.3|6295.3|6315.6|6297.6|6311.8|6293.8|0
1720393200000|2024-07-07 23:00:00|6313.2|6295.2|6311.8|6293.8|6314.5|6296.5|6311.6|6293.6|0
1720396800000|2024-07-08 00:00:00|6311.9|6293.9|6311.4|6293.4|6313.8|6295.8|6310.4|6292.4|0
1720400400000|2024-07-08 01:00:00|6306.4|6288.4|6281.4|6275.4|6356.4|6350.4|6281.4|6275.4|20741
1720404000000|2024-07-08 02:00:00|6280.4|6274.4|6296.4|6290.4|6308.4|6302.4|6277.4|6271.4|10878
1720407600000|2024-07-08 03:00:00|6297.4|6291.4|6292.4|6286.4|6311.4|6305.4|6292.4|6286.4|6678
1720411200000|2024-07-08 04:00:00|6300.4|6282.4|6298.5|6280.5|6300.4|6282.4|6298.5|6280.5|0
1720414800000|2024-07-08 05:00:00|6291.4|6285.4|6265.4|6259.4|6292.4|6286.4|6260.4|6254.4|10847
1720418400000|2024-07-08 06:00:00|6266.4|6260.4|6267.4|6261.4|6272.4|6266.4|6255.4|6249.4|8634
1720422000000|2024-07-08 07:00:00|6268.4|6262.4|6274.4|6268.4|6281.4|6275.4|6262.4|6256.4|10838
1720425600000|2024-07-08 08:00:00|6273.4|6267.4|6296.4|6278.4|6299.4|6285.4|6272.4|6266.4|15947
1720429200000|2024-07-08 09:00:00|6296.5|6278.5|6278.4|6272.4|6296.6|6283.4|6276.4|6270.4|1267
1720432800000|2024-07-08 10:00:00|6277.9|6271.9|6268.9|6262.9|6278.9|6272.9|6267.9|6261.9|1261
1720436400000|2024-07-08 11:00:00|6268.4|6262.4|6271.9|6265.9|6273.9|6267.9|6267.9|6261.9|476
1720440000000|2024-07-08 12:00:00|6272.9|6266.9|6271.9|6265.9|6277.9|6271.9|6269.9|6263.9|575
1720443600000|2024-07-08 13:00:00|6272.4|6266.4|6262.9|6256.9|6274.9|6268.9|6252.9|6246.9|3212
1720447200000|2024-07-08 14:00:00|6262.4|6256.4|6256.9|6250.9|6267.9|6261.9|6251.9|6245.9|1188
1720450800000|2024-07-08 15:00:00|6257.4|6251.4|6251.4|6245.4|6262.9|6256.9|6250.9|6244.9|1421
1720454400000|2024-07-08 16:00:00|6250.4|6244.4|6259.4|6253.4|6263.4|6257.4|6246.4|6240.4|589
1720458000000|2024-07-08 17:00:00|6260.4|6254.4|6267.4|6261.4|6268.4|6262.4|6256.4|6250.4|763
1720461600000|2024-07-08 18:00:00|6266.4|6260.4|6272.4|6254.4|6272.4|6262.4|6257.4|6251.4|590
1720465200000|2024-07-08 19:00:00|6272.3|6254.3|6276.1|6258.1|6277.1|6259.1|6269.3|6251.3|0
1720468800000|2024-07-08 20:00:00|6276.2|6258.2|6277.4|6259.4|6278.2|6260.2|6275.1|6257.1|0
1720476000000|2024-07-08 22:00:00|6276.9|6258.9|6278.4|6260.4|6279.1|6261.1|6275.8|6257.8|0
1720479600000|2024-07-08 23:00:00|6278.6|6260.6|6286.7|6268.7|6286.9|6268.9|6278.6|6260.6|0
1720483200000|2024-07-09 00:00:00|6286.9|6268.9|6284.4|6266.4|6287.7|6269.7|6284.4|6266.4|0
1720486800000|2024-07-09 01:00:00|6284.3|6266.3|6244.5|6238.5|6285.4|6278.5|6225.5|6219.5|19453
1720490400000|2024-07-09 02:00:00|6243.5|6237.5|6222.5|6216.5|6255.5|6249.5|6216.5|6210.5|21776
1720494000000|2024-07-09 03:00:00|6223.5|6217.5|6243.5|6237.5|6264.5|6258.5|6222.5|6216.5|8644
1720497600000|2024-07-09 04:00:00|6247.5|6229.5|6248.4|6230.4|6248.4|6230.4|6247.5|6229.5|0
1720501200000|2024-07-09 05:00:00|6244.5|6238.5|6301.5|6295.5|6322.5|6316.5|6243.5|6237.5|22716
1720504800000|2024-07-09 06:00:00|6300.5|6294.5|6284.5|6278.5|6316.5|6310.5|6275.5|6269.5|11367
1720508400000|2024-07-09 07:00:00|6285.5|6279.5|6261.5|6255.5|6286.5|6280.5|6260.5|6254.5|12247
1720512000000|2024-07-09 08:00:00|6260.5|6254.5|6267.2|6249.2|6267.8|6260.5|6257.5|6247.2|10789
1720515600000|2024-07-09 09:00:00|6267.3|6249.3|6260.5|6254.5|6268.2|6261.5|6259.5|6249|1369
1720519200000|2024-07-09 10:00:00|6261|6255|6260|6254|6264|6258|6259.5|6253.5|619
1720522800000|2024-07-09 11:00:00|6260.5|6254.5|6251.5|6245.5|6260.5|6254.5|6251|6245|401
1720526400000|2024-07-09 12:00:00|6252|6246|6241|6235|6252|6246|6233|6227|734
1720530000000|2024-07-09 13:00:00|6240.5|6234.5|6249.5|6243.5|6259|6253|6238|6232|2145
1720533600000|2024-07-09 14:00:00|6249|6243|6279|6273|6280|6274|6244|6238|3063
1720537200000|2024-07-09 15:00:00|6278.5|6272.5|6281.5|6275.5|6293.5|6287.5|6260|6254|3292
1720540800000|2024-07-09 16:00:00|6282.5|6276.5|6305.5|6299.5|6305.5|6299.5|6281.5|6275.5|1893
1720544400000|2024-07-09 17:00:00|6303.5|6297.5|6313.5|6307.5|6317.5|6311.5|6302.5|6296.5|1164
1720548000000|2024-07-09 18:00:00|6312.5|6306.5|6314.5|6296.5|6317.5|6311.5|6305.5|6296.5|1368
1720551600000|2024-07-09 19:00:00|6314.7|6296.7|6314.6|6296.6|6315.5|6297.5|6309.2|6291.2|0
1720555200000|2024-07-09 20:00:00|6314.8|6296.8|6314.6|6296.6|6315.9|6297.9|6313.7|6295.7|0
1720558800000|2024-07-09 21:00:00|6314|6296|6313.3|6295.3|6314.2|6296.2|6313.2|6295.2|0
1720562400000|2024-07-09 22:00:00|6313.5|6295.5|6315.5|6297.5|6316|6298|6313.5|6295.5|0
1720566000000|2024-07-09 23:00:00|6315.7|6297.7|6315.5|6297.5|6316.4|6298.4|6315|6297|0
1720569600000|2024-07-10 00:00:00|6316.8|6298.8|6318.1|6300.1|6318.5|6300.5|6316.8|6298.8|0
1720573200000|2024-07-10 01:00:00|6318.4|6300.4|6326.5|6320.5|6374.5|6368.5|6292.5|6286.5|26814
1720576800000|2024-07-10 02:00:00|6325.5|6319.5|6308.5|6302.5|6346.5|6340.5|6301.5|6295.5|11710
1720580400000|2024-07-10 03:00:00|6307.5|6301.5|6286.5|6280.5|6313.5|6307.5|6281.5|6275.5|7656
1720584000000|2024-07-10 04:00:00|6287.5|6269.5|6287.5|6269.5|6287.5|6269.5|6287.5|6269.5|0
1720587600000|2024-07-10 05:00:00|6286.5|6281.5|6235.5|6229.5|6287.5|6281.5|6235.5|6229.5|14224
1720591200000|2024-07-10 06:00:00|6236.5|6230.5|6255.5|6249.5|6260.5|6254.5|6236.5|6230.5|11619
1720594800000|2024-07-10 07:00:00|6256.5|6250.5|6244.5|6238.5|6265.5|6259.5|6237.5|6231.5|17743
1720598400000|2024-07-10 08:00:00|6243.5|6237.5|6251.4|6233.4|6251.5|6242.5|6237.5|6231.5|18221
1720602000000|2024-07-10 09:00:00|6251.6|6233.6|6264.5|6258.5|6264.5|6258.5|6244.5|6232.7|2609
1720605600000|2024-07-10 10:00:00|6264|6258|6271|6265|6273|6267|6258|6252|1030
1720609200000|2024-07-10 11:00:00|6272|6266|6273.5|6267.5|6276.5|6270.5|6269|6263|1739
1720612800000|2024-07-10 12:00:00|6273|6267|6277|6271|6281.5|6275.5|6271|6265|747
1720616400000|2024-07-10 13:00:00|6277.5|6271.5|6272|6266|6297|6291|6268|6262|2681
1720620000000|2024-07-10 14:00:00|6272.5|6266.5|6268|6262|6289|6283|6263|6257|2208
1720623600000|2024-07-10 15:00:00|6267|6261|6289.5|6283.5|6293.5|6287.5|6262|6256|2280
1720627200000|2024-07-10 16:00:00|6287.5|6281.5|6277.5|6271.5|6294.5|6288.5|6276.5|6270.5|1009
1720630800000|2024-07-10 17:00:00|6279.5|6273.5|6279.5|6273.5|6286.5|6280.5|6277.5|6271.5|808
1720634400000|2024-07-10 18:00:00|6278.5|6272.5|6294.5|6276.5|6294.5|6284.5|6273.5|6267.5|814
1720638000000|2024-07-10 19:00:00|6294.5|6276.5|6298.5|6280.5|6302.8|6284.8|6290.9|6272.9|0
1720641600000|2024-07-10 20:00:00|6298.1|6280.1|6296.7|6278.7|6298.6|6280.6|6295.7|6277.7|0
1720645200000|2024-07-10 21:00:00|6296.8|6278.8|6296.8|6278.8|6297.2|6279.2|6296.2|6278.2|0
1720648800000|2024-07-10 22:00:00|6296.7|6278.7|6296.8|6278.8|6297.7|6279.7|6295.7|6277.7|0
1720652400000|2024-07-10 23:00:00|6295|6277|6297.2|6279.2|6297.4|6279.4|6295|6277|0
1720656000000|2024-07-11 00:00:00|6297.4|6279.4|6294.6|6276.6|6297.4|6279.4|6294.5|6276.5|0
1720659600000|2024-07-11 01:00:00|6294.5|6276.5|6335.5|6329.5|6345.5|6339.5|6292.5|6275.7|26236
1720663200000|2024-07-11 02:00:00|6336.5|6330.5|6313.5|6307.5|6366.5|6360.5|6305.5|6299.5|25059
1720666800000|2024-07-11 03:00:00|6312.5|6306.5|6334.5|6328.5|6340.5|6334.5|6310.5|6304.5|8262
1720670400000|2024-07-11 04:00:00|6344.5|6326.5|6344.5|6326.5|6344.5|6326.5|6344.5|6326.5|0
1720674000000|2024-07-11 05:00:00|6332.5|6325.5|6362.5|6356.5|6363.5|6357.5|6330.5|6324.5|10779
1720677600000|2024-07-11 06:00:00|6361.5|6355.5|6372.5|6366.5|6374.5|6368.5|6352.5|6346.5|8814
1720681200000|2024-07-11 07:00:00|6373.5|6367.5|6379.5|6373.5|6388.5|6382.5|6362.5|6356.5|16960
1720684800000|2024-07-11 08:00:00|6379|6373|6372.4|6354.4|6381|6375|6366|6353.6|13168
1720688400000|2024-07-11 09:00:00|6372.3|6354.3|6369|6363|6374|6368|6366|6352.9|1209
1720692000000|2024-07-11 10:00:00|6368.5|6362.5|6365.5|6359.5|6372.5|6366.5|6364|6358|671
1720695600000|2024-07-11 11:00:00|6364.5|6358.5|6366.5|6360.5|6368|6362|6361.5|6355.5|664
1720699200000|2024-07-11 12:00:00|6366|6360|6398|6392|6410.5|6404.5|6359.5|6353.5|2964
1720702800000|2024-07-11 13:00:00|6397|6391|6421.5|6415.5|6425.5|6419.5|6387.5|6381.5|4569
1720706400000|2024-07-11 14:00:00|6422.5|6416.5|6428.5|6422.5|6439.5|6433.5|6403.5|6397.5|4629
1720710000000|2024-07-11 15:00:00|6429.5|6423.5|6413|6407|6431|6425|6411.5|6405.5|3124
1720713600000|2024-07-11 16:00:00|6412|6406|6415|6409|6418|6412|6406|6400|1005
1720717200000|2024-07-11 17:00:00|6413|6407|6416|6410|6428|6422|6409|6403|1227
1720720800000|2024-07-11 18:00:00|6415|6409|6420|6402|6422|6416|6411|6402|1629
1720724400000|2024-07-11 19:00:00|6421|6403|6424.9|6406.9|6429.8|6411.8|6420.9|6402.9|0
1720728000000|2024-07-11 20:00:00|6425.1|6407.1|6427.8|6409.8|6429.1|6411.1|6422.3|6404.3|0
1720731600000|2024-07-11 21:00:00|6427.7|6409.7|6431.3|6413.3|6433.2|6415.2|6425.4|6407.4|0
1720735200000|2024-07-11 22:00:00|6432|6414|6431.3|6413.3|6434.6|6416.6|6426.8|6408.8|0
1720738800000|2024-07-11 23:00:00|6431.5|6413.5|6428.6|6410.6|6433.5|6415.5|6426.9|6408.9|0
1720742400000|2024-07-12 00:00:00|6428.2|6410.2|6427|6409|6431.3|6413.3|6426.6|6408.6|0
1720746000000|2024-07-12 01:00:00|6426.8|6408.8|6512.5|6506.5|6515.5|6509.5|6426|6408.6|26678
1720749600000|2024-07-12 02:00:00|6511.5|6505.5|6477.5|6471.5|6511.5|6505.5|6470.5|6464.5|16941
1720753200000|2024-07-12 03:00:00|6476.5|6470.5|6496.5|6490.5|6502.5|6496.5|6473.5|6467.5|7265
1720756800000|2024-07-12 04:00:00|6500.5|6482.5|6498.6|6480.6|6501.3|6483.3|6498.2|6480.2|1
1720760400000|2024-07-12 05:00:00|6492.5|6486.5|6522.5|6516.5|6526.5|6520.5|6489.5|6483.5|12977
1720764000000|2024-07-12 06:00:00|6520.5|6514.5|6527.5|6521.5|6535.5|6529.5|6513.5|6507.5|9765
1720767600000|2024-07-12 07:00:00|6528.5|6522.5|6523.5|6517.5|6545.5|6539.5|6520.5|6514.5|18384
1720771200000|2024-07-12 08:00:00|6521.7|6515.7|6550|6532|6550|6539.7|6520.7|6514.7|18201
1720774800000|2024-07-12 09:00:00|6549.8|6531.8|6534.7|6528.7|6551.7|6545.7|6532.7|6526.7|2085
1720778400000|2024-07-12 10:00:00|6534.2|6528.2|6532.2|6526.2|6537.2|6531.2|6526.2|6520.2|857
1720782000000|2024-07-12 11:00:00|6532.7|6526.7|6535.7|6529.7|6537.2|6531.2|6528.2|6522.2|565
1720785600000|2024-07-12 12:00:00|6536.2|6530.2|6535.7|6529.7|6539.7|6533.7|6515.7|6509.7|1541
1720789200000|2024-07-12 13:00:00|6536.2|6530.2|6539.7|6533.7|6570.2|6564.2|6526.2|6520.2|5723
1720792800000|2024-07-12 14:00:00|6540.7|6534.7|6510.2|6504.2|6543.2|6537.2|6500.2|6494.2|4705
1720796400000|2024-07-12 15:00:00|6509.7|6503.7|6506.7|6500.7|6517.7|6511.7|6503.2|6497.2|2428
1720800000000|2024-07-12 16:00:00|6507.7|6501.7|6507.7|6501.7|6511.7|6505.7|6503.7|6497.7|668
1720803600000|2024-07-12 17:00:00|6506.7|6500.7|6501.7|6495.7|6506.7|6500.7|6498.7|6492.7|924
1720807200000|2024-07-12 18:00:00|6500.7|6494.7|6504.7|6486.7|6506.7|6500.7|6497.7|6486.7|736
1720810800000|2024-07-12 19:00:00|6507.3|6489.3|6493.3|6475.3|6511|6493|6488|6470|0
1720814400000|2024-07-12 20:00:00|6493.8|6475.8|6491.6|6473.6|6497.2|6479.2|6490.7|6472.7|0
1720994400000|2024-07-14 22:00:00|6493.5|6475.5|6487.2|6469.2|6493.9|6475.9|6484.2|6466.2|0
1720998000000|2024-07-14 23:00:00|6487.1|6469.1|6489|6471|6489.2|6471.2|6485.2|6467.2|0
1721001600000|2024-07-15 00:00:00|6489.1|6471.1|6489.9|6471.9|6490.8|6472.8|6487|6469|0
1721005200000|2024-07-15 01:00:00|6490.1|6472.1|6489.6|6483.6|6506.7|6500.7|6470.7|6464.7|20175
1721008800000|2024-07-15 02:00:00|6490.6|6484.6|6445.6|6439.6|6495.6|6489.6|6444.6|6438.6|21294
1721012400000|2024-07-15 03:00:00|6444.6|6438.6|6424.6|6418.6|6449.6|6443.6|6415.6|6409.6|15081
1721016000000|2024-07-15 04:00:00|6428.8|6410.8|6429.5|6411.5|6430.1|6412.1|6428.1|6410.1|0
1721019600000|2024-07-15 05:00:00|6429.7|6411.7|6425.6|6419.6|6443.6|6437.6|6422.6|6411.6|9771
1721023200000|2024-07-15 06:00:00|6424.6|6418.6|6411.6|6405.6|6431.6|6425.6|6403.6|6397.6|11490
1721026800000|2024-07-15 07:00:00|6410.6|6404.6|6418.6|6412.6|6418.6|6412.6|6392.6|6386.6|15707
1721030400000|2024-07-15 08:00:00|6416.6|6410.6|6430.2|6412.2|6430.4|6420.6|6415.6|6409.6|15412
1721034000000|2024-07-15 09:00:00|6430.3|6412.3|6413.6|6407.6|6431.2|6419.6|6411.6|6405.6|963
1721037600000|2024-07-15 10:00:00|6413.1|6407.1|6417.6|6411.6|6419.1|6413.1|6411.1|6405.1|554
1721041200000|2024-07-15 11:00:00|6418.1|6412.1|6411.6|6405.6|6420.1|6414.1|6410.1|6404.1|344
1721044800000|2024-07-15 12:00:00|6412.1|6406.1|6401.6|6395.6|6414.1|6408.1|6396.1|6390.1|624
1721048400000|2024-07-15 13:00:00|6402.1|6396.1|6383.6|6377.6|6405.1|6399.1|6365.6|6359.6|2588
1721052000000|2024-07-15 14:00:00|6383.1|6377.1|6364.1|6358.1|6391.1|6385.1|6361.1|6355.1|1722
1721055600000|2024-07-15 15:00:00|6365.1|6359.1|6379.6|6373.6|6387.1|6381.1|6364.6|6358.6|1959
1721059200000|2024-07-15 16:00:00|6378.6|6372.6|6357.6|6351.6|6378.6|6372.6|6354.6|6348.6|1410
1721062800000|2024-07-15 17:00:00|6356.6|6350.6|6351.6|6345.6|6358.6|6352.6|6345.6|6339.6|1288
1721066400000|2024-07-15 18:00:00|6352.6|6346.6|6364.7|6346.7|6364.7|6355.6|6350.6|6344.6|1354
1721070000000|2024-07-15 19:00:00|6364.6|6346.6|6362.8|6344.8|6364.6|6346.6|6352.8|6334.8|0
1721073600000|2024-07-15 20:00:00|6362.6|6344.6|6364.8|6346.8|6366|6348|6360.5|6342.5|0
1721077200000|2024-07-15 21:00:00|6364.9|6346.9|6365.7|6347.7|6365.8|6347.8|6364.9|6346.9|0
1721080800000|2024-07-15 22:00:00|6365.8|6347.8|6365.9|6347.9|6371.1|6353.1|6365.3|6347.3|0
1721084400000|2024-07-15 23:00:00|6366|6348|6365.7|6347.7|6367|6349|6365.6|6347.6|0
1721088000000|2024-07-16 00:00:00|6365.9|6347.9|6365|6347|6366.4|6348.4|6364|6346|0
1721091600000|2024-07-16 01:00:00|6365.1|6347.1|6330.6|6324.6|6380.6|6374.6|6315.6|6309.6|24274
1721095200000|2024-07-16 02:00:00|6331.6|6325.6|6334.8|6328.8|6361.8|6355.8|6328.6|6322.6|12892
1721098800000|2024-07-16 03:00:00|6333.8|6327.8|6327.8|6321.8|6340.8|6334.8|6317.8|6311.8|10076
1721102400000|2024-07-16 04:00:00|6334.2|6316.2|6334.1|6316.1|6334.9|6316.9|6333.4|6315.4|0
1721106000000|2024-07-16 05:00:00|6333.9|6315.9|6328.8|6322.8|6344.8|6338.8|6318.8|6312.8|13911
1721109600000|2024-07-16 06:00:00|6327.8|6321.8|6332.8|6326.8|6335.8|6329.8|6315.8|6309.8|10750
1721113200000|2024-07-16 07:00:00|6331.8|6325.8|6313.8|6307.8|6332.8|6326.8|6311.8|6305.8|16109
1721116800000|2024-07-16 08:00:00|6314.8|6308.8|6317.2|6299.2|6318|6308.8|6300.8|6293.1|22530
1721120400000|2024-07-16 09:00:00|6317.3|6299.3|6310.8|6304.8|6318.5|6308.8|6307.8|6297.4|1325
1721124000000|2024-07-16 10:00:00|6309.8|6303.8|6308.3|6302.3|6313.3|6307.3|6307.3|6301.3|626
1721127600000|2024-07-16 11:00:00|6309.3|6303.3|6308.8|6302.8|6311.3|6305.3|6303.8|6297.8|490
1721131200000|2024-07-16 12:00:00|6308.3|6302.3|6300.3|6294.3|6314.3|6308.3|6294.3|6288.3|1071
1721134800000|2024-07-16 13:00:00|6299.8|6293.8|6308.3|6302.3|6316.3|6310.3|6277.3|6271.3|4676
1721138400000|2024-07-16 14:00:00|6309.3|6303.3|6325.3|6319.3|6330.8|6324.8|6307.8|6301.8|2902
1721142000000|2024-07-16 15:00:00|6326.3|6320.3|6317.8|6311.8|6331.3|6325.3|6312.8|6306.8|1860
1721145600000|2024-07-16 16:00:00|6316.8|6310.8|6324.8|6318.8|6324.8|6318.8|6313.8|6307.8|1227
1721149200000|2024-07-16 17:00:00|6323.8|6317.8|6344.8|6338.8|6345.8|6339.8|6320.8|6314.8|1386
1721152800000|2024-07-16 18:00:00|6343.8|6337.8|6352.8|6334.8|6352.8|6339.8|6338.8|6332.8|1088
1721156400000|2024-07-16 19:00:00|6352.7|6334.7|6351.9|6333.9|6354.6|6336.6|6347.6|6329.6|0
1721160000000|2024-07-16 20:00:00|6352|6334|6350.1|6332.1|6352|6334|6347.8|6329.8|0
1721163600000|2024-07-16 21:00:00|6350.2|6332.2|6350.5|6332.5|6351|6333|6349.2|6331.2|0
1721167200000|2024-07-16 22:00:00|6349.7|6331.7|6351|6333|6351.7|6333.7|6349.1|6331.1|0
1721170800000|2024-07-16 23:00:00|6351.1|6333.1|6348.2|6330.2|6351.2|6333.2|6347.3|6329.3|0
1721174400000|2024-07-17 00:00:00|6348.4|6330.4|6347.3|6329.3|6348.9|6330.9|6346.3|6328.3|0
1721178000000|2024-07-17 01:00:00|6342.3|6324.3|6279|6273|6342.3|6335|6276|6270|16530
1721181600000|2024-07-17 02:00:00|6277|6271|6294|6288|6332|6326|6277|6271|16198
1721185200000|2024-07-17 03:00:00|6295|6289|6300|6294|6310|6304|6289|6283|6186
1721188800000|2024-07-17 04:00:00|6308.2|6290.2|6306.6|6288.6|6308.5|6290.5|6306|6288|0
1721192400000|2024-07-17 05:00:00|6306.8|6288.8|6314|6308|6332|6326|6281|6275|9689
1721196000000|2024-07-17 06:00:00|6315|6309|6311|6305|6320|6314|6293|6287|9164
1721199600000|2024-07-17 07:00:00|6312|6306|6303|6297|6321|6315|6302|6296|15033
1721203200000|2024-07-17 08:00:00|6304|6298|6306.7|6288.7|6307.4|6298|6291|6282.9|8796
1721206800000|2024-07-17 09:00:00|6306.6|6288.6|6311|6305|6316|6310|6296|6286.5|1818
1721210400000|2024-07-17 10:00:00|6311.5|6305.5|6311.5|6305.5|6317.5|6311.5|6309.5|6303.5|986
1721214000000|2024-07-17 11:00:00|6312|6306|6304.5|6298.5|6312.5|6306.5|6296.5|6290.5|1102
1721217600000|2024-07-17 12:00:00|6304|6298|6284.5|6278.5|6308|6302|6284.5|6278.5|1091
1721221200000|2024-07-17 13:00:00|6285|6279|6299.5|6293.5|6304.5|6298.5|6278|6272|3697
1721224800000|2024-07-17 14:00:00|6298.5|6292.5|6286.5|6280.5|6300.5|6294.5|6279.5|6273.5|2787
1721228400000|2024-07-17 15:00:00|6286|6280|6268|6262|6288|6282|6261.5|6255.5|2657
1721232000000|2024-07-17 16:00:00|6269|6263|6261|6255|6269|6263|6249|6243|1347
1721235600000|2024-07-17 17:00:00|6260|6254|6257|6251|6263|6257|6250|6244|938
1721239200000|2024-07-17 18:00:00|6256|6250|6271.8|6253.8|6271.8|6262|6255|6249|1195
1721242800000|2024-07-17 19:00:00|6271|6253|6263.6|6245.6|6274.3|6256.3|6263.6|6245.6|0
1721246400000|2024-07-17 20:00:00|6263.5|6245.5|6267.6|6249.6|6267.9|6249.9|6259.2|6241.2|0
1721250000000|2024-07-17 21:00:00|6267.5|6249.5|6268.4|6250.4|6268.8|6250.8|6267.4|6249.4|0
1721253600000|2024-07-17 22:00:00|6269.3|6251.3|6273.9|6255.9|6274.3|6256.3|6269|6251|0
1721257200000|2024-07-17 23:00:00|6273.7|6255.7|6274.2|6256.2|6274.7|6256.7|6272.6|6254.6|0
1721260800000|2024-07-18 00:00:00|6274.1|6256.1|6276.2|6258.2|6277.9|6259.9|6274|6256|0
1721264400000|2024-07-18 01:00:00|6276.3|6258.3|6284.5|6278.5|6320.5|6314.5|6248|6242|17521
1721268000000|2024-07-18 02:00:00|6285.5|6279.5|6302.5|6296.5|6303.5|6297.5|6238.5|6232.5|15407
1721271600000|2024-07-18 03:00:00|6301.5|6295.5|6307.5|6301.5|6316.5|6310.5|6290.5|6284.5|8414
1721275200000|2024-07-18 04:00:00|6313.5|6295.5|6312.9|6294.9|6314.3|6296.3|6311.4|6293.4|5
1721278800000|2024-07-18 05:00:00|6313.1|6295.1|6323.5|6317.5|6337.5|6331.5|6297.5|6291.5|9500
1721282400000|2024-07-18 06:00:00|6324.5|6318.5|6338.5|6332.5|6342.5|6336.5|6313.5|6307.5|6564
1721286000000|2024-07-18 07:00:00|6337.5|6331.5|6311.5|6305.5|6338.5|6332.5|6308.5|6302.5|12321
1721289600000|2024-07-18 08:00:00|6310.5|6304.5|6319.6|6301.6|6319.6|6305.5|6297.5|6291.5|7245
1721293200000|2024-07-18 09:00:00|6319.5|6301.5|6294.5|6288.5|6319.8|6304.5|6292.5|6286.5|1691
1721296800000|2024-07-18 10:00:00|6294|6288|6293.5|6287.5|6294|6288|6283|6277|909
1721300400000|2024-07-18 11:00:00|6293|6287|6287|6281|6295|6289|6287|6281|738
1721304000000|2024-07-18 12:00:00|6286.5|6280.5|6280|6274|6288|6282|6275|6269|1542
1721307600000|2024-07-18 13:00:00|6280.5|6274.5|6297|6291|6305|6299|6265|6259|2828
1721311200000|2024-07-18 14:00:00|6297.5|6291.5|6258|6252|6299.5|6293.5|6249|6243|3124
1721314800000|2024-07-18 15:00:00|6257.5|6251.5|6230.5|6224.5|6263|6257|6229|6223|3287
1721318400000|2024-07-18 16:00:00|6231.5|6225.5|6246.5|6240.5|6247.5|6241.5|6227.5|6221.5|1344
1721322000000|2024-07-18 17:00:00|6245.5|6239.5|6239.5|6233.5|6251.5|6245.5|6239.5|6233.5|1094
1721325600000|2024-07-18 18:00:00|6238.5|6232.5|6237.7|6219.7|6238.5|6232.5|6229.5|6219.7|1683
1721329200000|2024-07-18 19:00:00|6237.6|6219.6|6229.6|6211.6|6245.7|6227.7|6223.3|6205.3|0
1721332800000|2024-07-18 20:00:00|6229.8|6211.8|6236.3|6218.3|6238.1|6220.1|6228.1|6210.1|0
1721336400000|2024-07-18 21:00:00|6236.8|6218.8|6238.1|6220.1|6238.4|6220.4|6236.6|6218.6|0
1721340000000|2024-07-18 22:00:00|6238.4|6220.4|6238.9|6220.9|6245.5|6227.5|6236.3|6218.3|0
1721343600000|2024-07-18 23:00:00|6239.1|6221.1|6237.5|6219.5|6240.2|6222.2|6236.9|6218.9|0
1721347200000|2024-07-19 00:00:00|6237.3|6219.3|6237.9|6219.9|6240.6|6222.6|6236|6218|0
1721350800000|2024-07-19 01:00:00|6238.1|6220.1|6178.4|6172.4|6252.5|6246.5|6175.4|6169.4|29955
1721354400000|2024-07-19 02:00:00|6177.4|6171.4|6167.4|6161.4|6195.4|6189.4|6161.4|6155.4|20707
1721358000000|2024-07-19 03:00:00|6166.4|6160.4|6152.4|6146.4|6171.4|6165.4|6140.4|6134.4|16489
1721361600000|2024-07-19 04:00:00|6160.4|6142.4|6160.9|6142.9|6161.1|6143.1|6159.3|6141.3|3
1721365200000|2024-07-19 05:00:00|6151.4|6145.4|6171.4|6165.4|6175.4|6169.4|6151.4|6145.4|11322
1721368800000|2024-07-19 06:00:00|6172.4|6166.4|6176.4|6170.4|6182.4|6176.4|6160.4|6154.4|10008
1721372400000|2024-07-19 07:00:00|6177.4|6171.4|6159.4|6153.4|6178.4|6172.4|6146.4|6140.4|16352
1721376000000|2024-07-19 08:00:00|6160.4|6154.4|6173.7|6155.7|6176.8|6164.4|6154.4|6148.4|12215
1721379600000|2024-07-19 09:00:00|6173.6|6155.6|6160.4|6154.4|6177.2|6165.4|6156.4|6150.4|1328
1721383200000|2024-07-19 10:00:00|6159.9|6153.9|6154.9|6148.9|6166.4|6160.4|6152.9|6146.9|834
1721386800000|2024-07-19 11:00:00|6155.4|6149.4|6167.4|6161.4|6167.9|6161.9|6154.9|6148.9|754
1721390400000|2024-07-19 12:00:00|6167.9|6161.9|6174.4|6168.4|6176.9|6170.9|6161.9|6155.9|963
1721394000000|2024-07-19 13:00:00|6173.9|6167.9|6177.9|6171.9|6190.9|6184.9|6166.9|6160.9|3508
1721397600000|2024-07-19 14:00:00|6176.9|6170.9|6175.9|6169.9|6181.9|6175.9|6158.9|6152.9|2235
1721401200000|2024-07-19 15:00:00|6176.4|6170.4|6186.4|6180.4|6187.9|6181.9|6164.9|6158.9|3466
1721404800000|2024-07-19 16:00:00|6187.4|6181.4|6175.4|6169.4|6188.4|6182.4|6171.4|6165.4|1429
1721408400000|2024-07-19 17:00:00|6174.4|6168.4|6166.4|6160.4|6176.4|6170.4|6164.4|6158.4|852
1721412000000|2024-07-19 18:00:00|6167.4|6161.4|6172.4|6154.4|6172.4|6163.4|6161.4|6154.4|947
1721415600000|2024-07-19 19:00:00|6172.3|6154.3|6170|6152|6176.2|6158.2|6162.9|6144.9|5
1721419200000|2024-07-19 20:00:00|6170.1|6152.1|6169.1|6151.1|6174.7|6156.7|6165.3|6147.3|0
1721599200000|2024-07-21 22:00:00|6171|6153|6175.5|6157.5|6176|6158|6170.4|6152.4|0
1721602800000|2024-07-21 23:00:00|6175.4|6157.4|6175.9|6157.9|6181.3|6163.3|6173.7|6155.7|0
1721606400000|2024-07-22 00:00:00|6176.1|6158.1|6175.5|6157.5|6176.6|6158.6|6171.2|6153.2|0
1721610000000|2024-07-22 01:00:00|6175.6|6157.6|6132.9|6126.9|6199.4|6193.4|6122.9|6116.9|19354
1721613600000|2024-07-22 02:00:00|6131.9|6125.9|6210.9|6204.9|6214.9|6208.9|6129.9|6123.9|17277
1721617200000|2024-07-22 03:00:00|6212.9|6206.9|6226.9|6220.9|6234.9|6228.9|6209.9|6203.9|15696
1721620800000|2024-07-22 04:00:00|6234.8|6216.8|6237|6219|6237.5|6219.5|6230.3|6212.3|14
1721624400000|2024-07-22 05:00:00|6228.9|6222.9|6214.9|6208.9|6244.9|6238.9|6205.9|6199.9|7965
1721628000000|2024-07-22 06:00:00|6215.9|6209.9|6247.9|6241.9|6267.9|6261.9|6214.9|6208.9|15188
1721631600000|2024-07-22 07:00:00|6248.9|6242.9|6259.9|6253.9|6278.9|6272.9|6244.9|6238.9|17845
1721635200000|2024-07-22 08:00:00|6260.9|6254.9|6261.3|6243.3|6264.4|6255.9|6249.9|6242.5|11431
1721638800000|2024-07-22 09:00:00|6261.2|6243.2|6254.9|6248.9|6263.2|6252.9|6248.9|6242.3|1322
1721642400000|2024-07-22 10:00:00|6255.4|6249.4|6269.4|6263.4|6274.4|6268.4|6252.4|6246.4|1091
1721646000000|2024-07-22 11:00:00|6269.9|6263.9|6270.9|6264.9|6272.9|6266.9|6262.4|6256.4|786
1721649600000|2024-07-22 12:00:00|6270.4|6264.4|6275.4|6269.4|6280.4|6274.4|6270.4|6264.4|1343
1721653200000|2024-07-22 13:00:00|6275.9|6269.9|6259.4|6253.4|6297.4|6291.4|6258.4|6252.4|3227
1721656800000|2024-07-22 14:00:00|6258.9|6252.9|6281.4|6275.4|6282.4|6276.4|6252.4|6246.4|1700
1721660400000|2024-07-22 15:00:00|6280.4|6274.4|6267.9|6261.9|6282.4|6276.4|6263.4|6257.4|2579
1721664000000|2024-07-22 16:00:00|6266.9|6260.9|6283.9|6277.9|6284.9|6278.9|6264.9|6258.9|893
1721667600000|2024-07-22 17:00:00|6284.9|6278.9|6287.9|6281.9|6290.9|6284.9|6282.9|6276.9|652
1721671200000|2024-07-22 18:00:00|6288.9|6282.9|6289.6|6271.6|6289.7|6282.9|6281.9|6271.6|889
1721674800000|2024-07-22 19:00:00|6289.7|6271.7|6283.6|6265.6|6289.9|6271.9|6282.1|6264.1|0
1721678400000|2024-07-22 20:00:00|6283.4|6265.4|6282.7|6264.7|6286.2|6268.2|6281.2|6263.2|0
1721682000000|2024-07-22 21:00:00|6282.8|6264.8|6281.1|6263.1|6283.3|6265.3|6280.9|6262.9|0
1721685600000|2024-07-22 22:00:00|6282.8|6264.8|6285.2|6267.2|6286.7|6268.7|6282.2|6264.2|0
1721689200000|2024-07-22 23:00:00|6285.1|6267.1|6281.3|6263.3|6285.4|6267.4|6281|6263|0
1721692800000|2024-07-23 00:00:00|6281.2|6263.2|6278.8|6260.8|6282|6264|6277.7|6259.7|0
1721696400000|2024-07-23 01:00:00|6278.6|6260.6|6232.6|6226.6|6285.6|6275.6|6224.6|6218.6|21687
1721700000000|2024-07-23 02:00:00|6231.6|6225.6|6239.6|6233.6|6251.6|6245.6|6217.6|6211.6|13542
1721703600000|2024-07-23 03:00:00|6238.6|6232.6|6249.6|6243.6|6253.6|6247.6|6226.6|6220.6|11103
1721707200000|2024-07-23 04:00:00|6255.6|6237.6|6257.1|6239.1|6258.3|6240.3|6255.6|6237.6|3
1721710800000|2024-07-23 05:00:00|6248.6|6242.6|6219.6|6213.6|6249.6|6243.6|6204.6|6198.6|13486
1721714400000|2024-07-23 06:00:00|6218.6|6212.6|6196.6|6190.6|6224.6|6218.6|6182.6|6176.6|12489
1721718000000|2024-07-23 07:00:00|6197.6|6191.6|6202.6|6196.6|6207.6|6201.6|6190.6|6184.6|12090
1721721600000|2024-07-23 08:00:00|6203.6|6197.6|6211|6193|6212.7|6197.6|6191.6|6185.6|11359
1721725200000|2024-07-23 09:00:00|6211.1|6193.1|6202.6|6196.6|6213.7|6204.6|6200.6|6192.8|973
1721728800000|2024-07-23 10:00:00|6202.1|6196.1|6205.6|6199.6|6207.1|6201.1|6199.1|6193.1|694
1721732400000|2024-07-23 11:00:00|6205.1|6199.1|6200.6|6194.6|6210.1|6204.1|6200.1|6194.1|377
1721736000000|2024-07-23 12:00:00|6200.1|6194.1|6190.1|6184.1|6203.1|6197.1|6189.1|6183.1|577
1721739600000|2024-07-23 13:00:00|6190.6|6184.6|6172.1|6166.1|6190.6|6184.6|6163.6|6157.6|2827
1721743200000|2024-07-23 14:00:00|6171.6|6165.6|6171.1|6165.1|6184.1|6178.1|6165.1|6159.1|2334
1721746800000|2024-07-23 15:00:00|6172.1|6166.1|6188.6|6182.6|6192.1|6186.1|6171.1|6165.1|1893
1721750400000|2024-07-23 16:00:00|6189.6|6183.6|6188.6|6182.6|6197.6|6191.6|6183.6|6177.6|928
1721754000000|2024-07-23 17:00:00|6187.6|6181.6|6189.6|6183.6|6193.6|6187.6|6185.6|6179.6|1310
1721757600000|2024-07-23 18:00:00|6188.6|6182.6|6193.8|6175.8|6193.8|6186.6|6186.6|6175.8|996
1721761200000|2024-07-23 19:00:00|6193.7|6175.7|6192.9|6174.9|6194.4|6176.4|6183.5|6165.5|0
1721764800000|2024-07-23 20:00:00|6193|6175|6195.3|6177.3|6201.6|6183.6|6189.7|6171.7|0
1721768400000|2024-07-23 21:00:00|6195.6|6177.6|6186.7|6168.7|6195.6|6177.6|6186.7|6168.7|0
1721772000000|2024-07-23 22:00:00|6180.6|6162.6|6179.9|6161.9|6182.5|6164.5|6175.4|6157.4|0
1721775600000|2024-07-23 23:00:00|6180.1|6162.1|6176.6|6158.6|6180.1|6162.1|6176.6|6158.6|0
1721779200000|2024-07-24 00:00:00|6176.7|6158.7|6177.9|6159.9|6178.6|6160.6|6176.5|6158.5|0
1721782800000|2024-07-24 01:00:00|6186.7|6168.7|6170.5|6164.5|6217.5|6211.5|6160.5|6154.5|18160
1721786400000|2024-07-24 02:00:00|6171.5|6165.5|6153.5|6147.5|6190.5|6184.5|6139.5|6133.5|14056
1721790000000|2024-07-24 03:00:00|6152.5|6146.5|6161.5|6155.5|6171.5|6165.5|6149.5|6143.5|6701
1721793600000|2024-07-24 04:00:00|6168.7|6150.7|6159.7|6141.7|6168.8|6150.8|6157.8|6139.8|9
1721797200000|2024-07-24 05:00:00|6159.9|6141.9|6160.5|6154.5|6179.5|6173.5|6150.5|6141.9|8344
1721800800000|2024-07-24 06:00:00|6159.5|6153.5|6128.5|6122.5|6160.5|6154.5|6121.5|6115.5|14354
1721804400000|2024-07-24 07:00:00|6127.5|6121.5|6140.5|6134.5|6145.5|6139.5|6121.5|6115.5|19199
1721808000000|2024-07-24 08:00:00|6141.5|6135.5|6166.4|6148.4|6166.7|6148.7|6139.5|6133.5|11677
1721811600000|2024-07-24 09:00:00|6166.6|6148.6|6152.5|6146.5|6166.7|6149.5|6147.5|6141.5|2456
1721815200000|2024-07-24 10:00:00|6152|6146|6155|6149|6160|6154|6149|6143|1040
1721818800000|2024-07-24 11:00:00|6154.5|6148.5|6162|6156|6165|6159|6152|6146|638
1721822400000|2024-07-24 12:00:00|6162.5|6156.5|6156|6150|6165|6159|6149|6143|1283
1721826000000|2024-07-24 13:00:00|6157|6151|6153|6147|6182|6176|6142|6136|5117
1721829600000|2024-07-24 14:00:00|6152|6146|6175|6169|6183|6177|6150|6144|2923
1721833200000|2024-07-24 15:00:00|6174.5|6168.5|6147.5|6141.5|6176.5|6170.5|6147|6141|2697
1721836800000|2024-07-24 16:00:00|6148.5|6142.5|6140.5|6134.5|6150.5|6144.5|6139.5|6133.5|1502
1721840400000|2024-07-24 17:00:00|6139.5|6133.5|6129.5|6123.5|6144.5|6138.5|6129.5|6123.5|919
1721844000000|2024-07-24 18:00:00|6128.5|6122.5|6117.3|6099.3|6128.5|6122.5|6108.5|6099.3|1724
1721847600000|2024-07-24 19:00:00|6117.2|6099.2|6118.5|6100.5|6125.2|6107.2|6113.4|6095.4|0
1721851200000|2024-07-24 20:00:00|6118.6|6100.6|6126.7|6108.7|6127.6|6109.6|6117.7|6099.7|0
1721854800000|2024-07-24 21:00:00|6126.8|6108.8|6125.8|6107.8|6127.5|6109.5|6125|6107|0
1721858400000|2024-07-24 22:00:00|6126|6108|6128.2|6110.2|6130.9|6112.9|6125.5|6107.5|0
1721862000000|2024-07-24 23:00:00|6128.4|6110.4|6128.1|6110.1|6130|6112|6126.6|6108.6|0
1721865600000|2024-07-25 00:00:00|6127.8|6109.8|6125.7|6107.7|6132.5|6114.5|6125.7|6107.7|0
1721869200000|2024-07-25 01:00:00|6125.6|6107.6|6068.3|6062.3|6138.3|6132.3|6068.3|6062.3|35144
1721872800000|2024-07-25 02:00:00|6069.3|6063.3|6023.3|6017.3|6075.3|6069.3|6014.3|6008.3|24157
1721876400000|2024-07-25 03:00:00|6024.3|6018.3|6038.3|6032.3|6050.3|6044.3|6015.3|6009.3|21044
1721880000000|2024-07-25 04:00:00|6045.7|6027.7|6045.1|6027.1|6046.6|6028.6|6044.2|6026.2|5
1721883600000|2024-07-25 05:00:00|6039.3|6033.3|6023.3|6017.3|6046.3|6040.3|6013.3|6007.3|16349
1721887200000|2024-07-25 06:00:00|6022.3|6016.3|6020.3|6014.3|6034.3|6028.3|6005.3|5999.3|15590
1721890800000|2024-07-25 07:00:00|6019.3|6013.3|6027.3|6021.3|6028.3|6022.3|6002.3|5996.3|31813
1721894400000|2024-07-25 08:00:00|6026.3|6020.3|6047.5|6029.5|6048.6|6030.6|6013.3|6007.3|60791
1721898000000|2024-07-25 09:00:00|6047.6|6029.6|6034.3|6028.3|6051.1|6035.3|6027.3|6021.3|2758
1721901600000|2024-07-25 10:00:00|6035.8|6029.8|6039.3|6033.3|6043.3|6037.3|6030.8|6024.8|2277
1721905200000|2024-07-25 11:00:00|6039.8|6033.8|6045.8|6039.8|6047.8|6041.8|6038.3|6032.3|1288
1721908800000|2024-07-25 12:00:00|6045.3|6039.3|6044.8|6038.8|6047.8|6041.8|6029.8|6023.8|1623
1721912400000|2024-07-25 13:00:00|6044.3|6038.3|6054.3|6048.3|6066.8|6060.8|6033.8|6027.8|4344
1721916000000|2024-07-25 14:00:00|6053.3|6047.3|6056.8|6050.8|6065.8|6059.8|6039.8|6033.8|3022
1721919600000|2024-07-25 15:00:00|6055.8|6049.8|6060.3|6054.3|6063.8|6057.8|6045.8|6039.8|2867
1721923200000|2024-07-25 16:00:00|6059.3|6053.3|6061.3|6055.3|6071.3|6065.3|6059.3|6053.3|1574
1721926800000|2024-07-25 17:00:00|6062.3|6056.3|6058.3|6052.3|6070.3|6064.3|6054.3|6048.3|1039
1721930400000|2024-07-25 18:00:00|6057.3|6051.3|6046.9|6028.9|6058.3|6052.3|6041.3|6028.9|1297
1721934000000|2024-07-25 19:00:00|6047|6029|6033.6|6015.6|6062.7|6044.7|6031.6|6013.6|0
1721937600000|2024-07-25 20:00:00|6033.2|6015.2|6035.6|6017.6|6036|6018|6027.2|6009.2|0
1721941200000|2024-07-25 21:00:00|6035.5|6017.5|6035.3|6017.3|6036|6018|6034.1|6016.1|0
1721944800000|2024-07-25 22:00:00|6036.7|6018.7|6038.3|6020.3|6042.8|6024.8|6036.7|6018.7|0
1721948400000|2024-07-25 23:00:00|6038.6|6020.6|6041.9|6023.9|6042.1|6024.1|6037.8|6019.8|0
1721952000000|2024-07-26 00:00:00|6041.8|6023.8|6043.8|6025.8|6047.3|6029.3|6041.4|6023.4|0
1721955600000|2024-07-26 01:00:00|6043.7|6025.7|6088.2|6082.2|6104.2|6098.2|6032.3|6025.4|29860
1721959200000|2024-07-26 02:00:00|6087.2|6081.2|5996.2|5990.2|6089.2|6083.2|5995.2|5989.2|43281
1721962800000|2024-07-26 03:00:00|5997.2|5991.2|6010.2|6004.2|6021.2|6015.2|5977.2|5971.2|20205
1721966400000|2024-07-26 04:00:00|6016.4|5998.4|6019.8|6001.8|6020.4|6002.4|6015.5|5997.5|5
1721970000000|2024-07-26 05:00:00|6013.2|6007.2|6020.2|6014.2|6028.2|6022.2|5999.2|5993.2|29421
1721973600000|2024-07-26 06:00:00|6019.2|6013.2|6019.2|6013.2|6036.2|6030.2|6007.2|6001.2|18838
1721977200000|2024-07-26 07:00:00|6018.2|6012.2|6013.2|6007.2|6036.2|6030.2|6006.2|6000.2|33036
1721980800000|2024-07-26 08:00:00|6012.2|6006.2|6022.9|6004.9|6022.9|6007.2|6004.2|5997.8|61027
1721984400000|2024-07-26 09:00:00|6022.8|6004.8|6007.2|6001.2|6022.9|6005.2|5995.2|5989.2|2669
1721988000000|2024-07-26 10:00:00|6007.7|6001.7|6008.7|6002.7|6013.7|6007.7|6004.7|5998.7|1130
1721991600000|2024-07-26 11:00:00|6008.2|6002.2|6013.7|6007.7|6014.7|6008.7|6005.2|5999.2|2575
1721995200000|2024-07-26 12:00:00|6014.2|6008.2|6009.7|6003.7|6016.7|6010.7|6004.7|5998.7|1672
1721998800000|2024-07-26 13:00:00|6010.2|6004.2|6006.2|6000.2|6013.7|6007.7|5994.7|5988.7|2721
1722002400000|2024-07-26 14:00:00|6006.7|6000.7|6024.7|6018.7|6025.7|6019.7|5999.7|5993.7|4131
1722006000000|2024-07-26 15:00:00|6024.2|6018.2|6045.2|6039.2|6045.7|6039.7|6021.7|6015.7|2667
1722009600000|2024-07-26 16:00:00|6044.2|6038.2|6062.2|6056.2|6063.2|6057.2|6043.2|6037.2|909
1722013200000|2024-07-26 17:00:00|6064.2|6058.2|6050.2|6044.2|6064.2|6058.2|6048.2|6042.2|777
1722016800000|2024-07-26 18:00:00|6049.2|6043.2|6053.5|6035.5|6057.2|6051.2|6045.2|6035.5|2399
1722020400000|2024-07-26 19:00:00|6053.4|6035.4|6060.8|6042.8|6061.6|6043.6|6049.2|6031.2|0
1722024000000|2024-07-26 20:00:00|6059.6|6041.6|6060.5|6042.5|6062.8|6044.8|6058.1|6040.1|0
1722027600000|2024-07-26 21:00:00|6058.5|6040.5|6058.5|6040.5|6058.5|6040.5|6058.5|6040.5|0
1722204000000|2024-07-28 22:00:00|6063|6045|6068|6050|6068.6|6050.6|6061|6043|0
1722207600000|2024-07-28 23:00:00|6067.8|6049.8|6071.6|6053.6|6073.2|6055.2|6067.3|6049.3|0
1722211200000|2024-07-29 00:00:00|6071.8|6053.8|6075.1|6057.1|6080.6|6062.6|6070.5|6052.5|0
1722214800000|2024-07-29 01:00:00|6075.2|6057.2|6081|6075|6103|6097|6054|6048|61451
1722218400000|2024-07-29 02:00:00|6079|6073|6075|6069|6083|6077|6055|6049|26526
1722222000000|2024-07-29 03:00:00|6076|6070|6122|6116|6128|6122|6074|6068|18963
1722225600000|2024-07-29 04:00:00|6131.8|6113.8|6130.5|6112.5|6132.8|6114.8|6129.5|6111.5|5
1722229200000|2024-07-29 05:00:00|6120|6114|6110|6104|6140|6134|6110|6104|16767
1722232800000|2024-07-29 06:00:00|6112|6106|6106|6100|6120|6114|6102|6096|15462
1722236400000|2024-07-29 07:00:00|6107|6101|6088|6082|6115|6109|6088|6082|17324
1722240000000|2024-07-29 08:00:00|6087|6081|6093|6075|6096|6090|6081|6072|59165
1722243600000|2024-07-29 09:00:00|6093.1|6075.1|6094|6088|6096|6090|6081|6072.5|2150
1722247200000|2024-07-29 10:00:00|6094.5|6088.5|6087.5|6081.5|6096.5|6090.5|6087|6081|743
1722250800000|2024-07-29 11:00:00|6087|6081|6085.5|6079.5|6088.5|6082.5|6080.5|6074.5|1009
1722254400000|2024-07-29 12:00:00|6085|6079|6076|6070|6087.5|6081.5|6075.5|6069.5|1984
1722258000000|2024-07-29 13:00:00|6076.5|6070.5|6057.5|6051.5|6078.5|6072.5|6054.5|6048.5|3145
1722261600000|2024-07-29 14:00:00|6057|6051|6060|6054|6066.5|6060.5|6048.5|6042.5|1633
1722265200000|2024-07-29 15:00:00|6059.5|6053.5|6062|6056|6062.5|6056.5|6048.5|6042.5|2695
1722268800000|2024-07-29 16:00:00|6063|6057|6059|6053|6066|6060|6056|6050|896
1722272400000|2024-07-29 17:00:00|6060|6054|6061|6055|6063|6057|6055|6049|1241
1722276000000|2024-07-29 18:00:00|6060|6054|6066.6|6048.6|6066.6|6060|6057|6048.6|1135
1722279600000|2024-07-29 19:00:00|6066.5|6048.5|6066.8|6048.8|6077.1|6059.1|6064|6046|0
1722283200000|2024-07-29 20:00:00|6066.7|6048.7|6067.7|6049.7|6068.7|6050.7|6064.7|6046.7|0
1722286800000|2024-07-29 21:00:00|6067.5|6049.5|6067.9|6049.9|6068.3|6050.3|6067.1|6049.1|0
1722290400000|2024-07-29 22:00:00|6068|6050|6067.6|6049.6|6071.5|6053.5|6066|6048|0
1722294000000|2024-07-29 23:00:00|6067.7|6049.7|6056.1|6038.1|6067.9|6049.9|6054|6036|0
1722297600000|2024-07-30 00:00:00|6055.9|6037.9|6064|6046|6064.8|6046.8|6054.9|6036.9|0
1722301200000|2024-07-30 01:00:00|6064.2|6046.2|5998.7|5992.7|6073.7|6067.7|5988.7|5982.7|23853
1722304800000|2024-07-30 02:00:00|5996.7|5990.7|5990.7|5984.7|6007.7|6001.7|5981.7|5975.7|16465
1722308400000|2024-07-30 03:00:00|5989.7|5983.7|5994.7|5988.7|6008.7|6002.7|5983.7|5977.7|9572
1722312000000|2024-07-30 04:00:00|6000.9|5982.9|6007.8|5989.8|6007.9|5989.9|6000.9|5982.9|18
1722315600000|2024-07-30 05:00:00|5996.7|5990.7|5988.7|5982.7|6005.7|5999.7|5982.7|5976.7|21413
1722319200000|2024-07-30 06:00:00|5987.7|5981.7|5990.7|5984.7|5992.7|5986.7|5974.7|5968.7|13719
1722322800000|2024-07-30 07:00:00|5991.7|5985.7|5983.7|5977.7|5993.7|5987.7|5977.7|5971.7|16109
1722326400000|2024-07-30 08:00:00|5981.6|5975.6|6000.4|5982.4|6002.2|5986.6|5978.6|5972.6|13734
1722330000000|2024-07-30 09:00:00|6000.5|5982.5|5993.6|5987.6|6002.3|5995.6|5989.6|5981.9|1202
1722333600000|2024-07-30 10:00:00|5994.1|5988.1|6003.1|5997.1|6006.1|6000.1|5993.1|5987.1|1059
1722337200000|2024-07-30 11:00:00|6002.6|5996.6|6002.1|5996.1|6005.1|5999.1|5997.1|5991.1|665
1722340800000|2024-07-30 12:00:00|6002.6|5996.6|6002.1|5996.1|6005.1|5999.1|5995.1|5989.1|666
1722344400000|2024-07-30 13:00:00|6002.6|5996.6|6001.6|5995.6|6008.1|6002.1|5985.1|5979.1|2677
1722348000000|2024-07-30 14:00:00|6000.6|5994.6|5997.1|5991.1|6010.1|6004.1|5995.1|5989.1|2718
1722351600000|2024-07-30 15:00:00|5997.6|5991.6|5987.6|5981.6|6000.1|5994.1|5986.1|5980.1|2268
1722355200000|2024-07-30 16:00:00|5988.6|5982.6|5992.6|5986.6|6005.6|5999.6|5987.6|5981.6|1142
1722358800000|2024-07-30 17:00:00|5993.6|5987.6|5990.6|5984.6|5999.6|5993.6|5989.6|5983.6|1127
1722362400000|2024-07-30 18:00:00|5991.6|5985.6|5997.1|5979.1|5997.1|5988.6|5987.6|5979.1|796
1722366000000|2024-07-30 19:00:00|5997|5979|5999.3|5981.3|6013.4|5995.4|5994.3|5976.3|2
1722369600000|2024-07-30 20:00:00|6000.1|5982.1|5984.2|5966.2|6001.8|5983.8|5968.7|5950.7|0
1722373200000|2024-07-30 21:00:00|5984.6|5966.6|5985.8|5967.8|5988.4|5970.4|5983.4|5965.4|0
1722376800000|2024-07-30 22:00:00|5984.8|5966.8|6001.5|5983.5|6004.1|5986.1|5984|5966|0
1722380400000|2024-07-30 23:00:00|6001.6|5983.6|6010.5|5992.5|6011.5|5993.5|6000.9|5982.9|0
1722384000000|2024-07-31 00:00:00|6010.2|5992.2|6018.9|6000.9|6019.3|6001.3|6006.8|5988.8|0
1722387600000|2024-07-31 01:00:00|6019|6001|6030.3|6024.3|6034.3|6028.3|5987.3|5981.3|16858
1722391200000|2024-07-31 02:00:00|6029.3|6023.3|6089.3|6083.3|6108.3|6102.3|6014.3|6008.3|24160
1722394800000|2024-07-31 03:00:00|6090.3|6084.3|6118.3|6112.3|6138.3|6132.3|6080.3|6074.3|14814
1722398400000|2024-07-31 04:00:00|6127.6|6109.6|6125.8|6107.8|6129|6111|6123.1|6105.1|0
1722402000000|2024-07-31 05:00:00|6126|6108|6126.3|6120.3|6133.3|6127.3|6105.3|6099.3|14859
1722405600000|2024-07-31 06:00:00|6124.3|6118.3|6123.3|6117.3|6133.3|6127.3|6115.3|6109.3|11922
1722409200000|2024-07-31 07:00:00|6124.3|6118.3|6129.3|6123.3|6138.3|6132.3|6115.3|6109.3|14371
1722412800000|2024-07-31 08:00:00|6128.8|6122.8|6109.8|6091.8|6129.8|6123.8|6097.8|6090.7|19434
1722416400000|2024-07-31 09:00:00|6109.7|6091.7|6113.8|6107.8|6113.8|6107.8|6103.8|6088.8|1414
1722420000000|2024-07-31 10:00:00|6113.3|6107.3|6119.3|6113.3|6119.3|6113.3|6111.3|6105.3|659
1722423600000|2024-07-31 11:00:00|6118.8|6112.8|6118.3|6112.3|6122.3|6116.3|6112.3|6106.3|1050
1722427200000|2024-07-31 12:00:00|6118.8|6112.8|6127.8|6121.8|6139.8|6133.8|6116.3|6110.3|1387
1722430800000|2024-07-31 13:00:00|6128.3|6122.3|6095.3|6089.3|6147.3|6141.3|6094.3|6088.3|4061
1722434400000|2024-07-31 14:00:00|6095.8|6089.8|6099.3|6093.3|6114.3|6108.3|6095.3|6089.3|1812
1722438000000|2024-07-31 15:00:00|6098.8|6092.8|6105.8|6099.8|6106.3|6100.3|6092.3|6086.3|2129
1722441600000|2024-07-31 16:00:00|6104.8|6098.8|6099.8|6093.8|6108.8|6102.8|6099.8|6093.8|892
1722445200000|2024-07-31 17:00:00|6098.8|6092.8|6084.8|6078.8|6100.8|6094.8|6078.8|6072.8|1755
1722448800000|2024-07-31 18:00:00|6085.8|6079.8|6115.9|6097.9|6115.9|6104.8|6076.8|6070.8|3165
1722452400000|2024-07-31 19:00:00|6116|6098|6093.2|6075.2|6118.2|6100.2|6088.7|6070.7|0
1722456000000|2024-07-31 20:00:00|6092.7|6074.7|6102.1|6084.1|6110.4|6092.4|6092.4|6074.4|0
1722459600000|2024-07-31 21:00:00|6102|6084|6103.7|6085.7|6104.1|6086.1|6101.2|6083.2|0
1722463200000|2024-07-31 22:00:00|6105|6087|6111.8|6093.8|6113.1|6095.1|6103.9|6085.9|0
1722466800000|2024-07-31 23:00:00|6111.7|6093.7|6114.9|6096.9|6116.6|6098.6|6111|6093|0
1722470400000|2024-08-01 00:00:00|6115|6097|6110.3|6092.3|6119.6|6101.6|6109.7|6091.7|0
1722474000000|2024-08-01 01:00:00|6110.2|6092.2|6104.6|6098.6|6139.6|6133.6|6063.6|6057.6|19772
1722477600000|2024-08-01 02:00:00|6105.6|6099.6|6087.6|6081.6|6126.6|6120.6|6077.6|6071.6|13641
1722481200000|2024-08-01 03:00:00|6086.6|6080.6|6082.6|6076.6|6092.6|6086.6|6073.6|6067.6|6591
1722484800000|2024-08-01 04:00:00|6091.3|6073.3|6090.1|6072.1|6091.7|6073.7|6088.7|6070.7|11
1722488400000|2024-08-01 05:00:00|6090.3|6072.3|6124.8|6118.8|6124.8|6118.8|6078.6|6072.3|8422
1722492000000|2024-08-01 06:00:00|6123.8|6117.8|6093.8|6087.8|6125.8|6119.8|6090.8|6084.8|8631
1722495600000|2024-08-01 07:00:00|6094.8|6088.8|6087.8|6081.8|6103.8|6097.8|6086.8|6080.8|14351
1722499200000|2024-08-01 08:00:00|6088.8|6082.8|6095.4|6077.4|6100.7|6088.8|6084.8|6074.9|10324
1722502800000|2024-08-01 09:00:00|6095.6|6077.6|6098.8|6092.8|6103.8|6097.8|6093.8|6076.2|2128
1722506400000|2024-08-01 10:00:00|6097.3|6091.3|6100.3|6094.3|6102.3|6096.3|6095.3|6089.3|580
1722510000000|2024-08-01 11:00:00|6099.8|6093.8|6099.8|6093.8|6111.8|6105.8|6098.8|6092.8|481
1722513600000|2024-08-01 12:00:00|6100.3|6094.3|6100.3|6094.3|6109.3|6103.3|6096.3|6090.3|595
1722517200000|2024-08-01 13:00:00|6099.8|6093.8|6090.8|6084.8|6104.3|6098.3|6083.8|6077.8|2631
1722520800000|2024-08-01 14:00:00|6090.3|6084.3|6049.3|6043.3|6093.8|6087.8|6040.8|6034.8|4802
1722524400000|2024-08-01 15:00:00|6048.8|6042.8|6040.8|6034.8|6050.3|6044.3|6032.3|6026.3|3456
1722528000000|2024-08-01 16:00:00|6039.8|6033.8|6018.8|6012.8|6041.8|6035.8|6015.8|6009.8|1895
1722531600000|2024-08-01 17:00:00|6019.8|6013.8|6013.8|6007.8|6020.8|6014.8|6002.8|5996.8|1787
1722535200000|2024-08-01 18:00:00|6012.8|6006.8|6003.2|5985.2|6014.8|6008.8|5996.8|5985.2|2763
1722538800000|2024-08-01 19:00:00|6003.1|5985.1|6018.1|6000.1|6022.3|6004.3|6002.7|5984.7|0
1722542400000|2024-08-01 20:00:00|6018.9|6000.9|6012.3|5994.3|6021.7|6003.7|5997.9|5979.9|0
1722546000000|2024-08-01 21:00:00|6011.8|5993.8|6007.7|5989.7|6012.4|5994.4|6005.7|5987.7|0
1722549600000|2024-08-01 22:00:00|6007.8|5989.8|5999.4|5981.4|6014.2|5996.2|5995.4|5977.4|0
1722553200000|2024-08-01 23:00:00|5999|5981|6005.5|5987.5|6010|5992|5997.7|5979.7|0
1722556800000|2024-08-02 00:00:00|6005.1|5987.1|6002.4|5984.4|6007.8|5989.8|5991.3|5973.3|0
1722560400000|2024-08-02 01:00:00|6002.5|5984.5|6008.5|6002.5|6015.5|6009.5|5970.5|5964.5|23729
1722564000000|2024-08-02 02:00:00|6009.5|6003.5|5971.5|5965.5|6009.5|6003.5|5947.5|5941.5|17517
1722567600000|2024-08-02 03:00:00|5972.5|5966.5|5978.5|5972.5|5988.5|5982.5|5972.5|5966.5|6129
1722571200000|2024-08-02 04:00:00|5982.3|5964.3|5978.9|5960.9|5983.2|5965.2|5977.1|5959.1|19
1722574800000|2024-08-02 05:00:00|5979.1|5961.1|5956.5|5950.5|5983.5|5977.5|5939.5|5933.5|13055
1722578400000|2024-08-02 06:00:00|5955.5|5949.5|5963.5|5957.5|5973.5|5967.5|5949.5|5943.5|17536
1722582000000|2024-08-02 07:00:00|5964.5|5958.5|5969.5|5963.5|5983.5|5977.5|5957.5|5951.5|16764
1722585600000|2024-08-02 08:00:00|5971.5|5965.5|5988.7|5970.7|5989.6|5981.5|5968.5|5962.5|16286
1722589200000|2024-08-02 09:00:00|5988.5|5970.5|5972.5|5966.5|5989.2|5981.5|5971.5|5962.9|1901
1722592800000|2024-08-02 10:00:00|5973|5967|5984|5978|5988|5982|5968.5|5962.5|719
1722596400000|2024-08-02 11:00:00|5983.5|5977.5|5983.5|5977.5|5988|5982|5976|5970|993
1722600000000|2024-08-02 12:00:00|5983|5977|5980|5974|6005|5999|5968.5|5962.5|3326
1722603600000|2024-08-02 13:00:00|5979.5|5973.5|5985|5979|5991.5|5985.5|5965|5959|5156
1722607200000|2024-08-02 14:00:00|5984|5978|5952|5946|5988|5982|5951|5945|4694
1722610800000|2024-08-02 15:00:00|5952.5|5946.5|5964.5|5958.5|5970|5964|5946|5940|4525
1722614400000|2024-08-02 16:00:00|5965.5|5959.5|5972.5|5966.5|5977.5|5971.5|5960.5|5954.5|2173
1722618000000|2024-08-02 17:00:00|5971.5|5965.5|5964.5|5958.5|5975.5|5969.5|5963.5|5957.5|1017
1722621600000|2024-08-02 18:00:00|5963.5|5957.5|5979.9|5961.9|5981.5|5975.5|5962.5|5956.5|1428
1722625200000|2024-08-02 19:00:00|5979.8|5961.8|5989.5|5971.5|5990.9|5972.9|5975.1|5957.1|0
1722628800000|2024-08-02 20:00:00|5990.2|5972.2|5976.6|5958.6|5990.2|5972.2|5975.8|5957.8|0
1722632400000|2024-08-02 21:00:00|5977.1|5959.1|5977.1|5959.1|5977.1|5959.1|5977.1|5959.1|0
1722808800000|2024-08-04 22:00:00|5954.2|5936.2|5960.9|5942.9|5967.1|5949.1|5948.6|5930.6|0
1722812400000|2024-08-04 23:00:00|5960.8|5942.8|5923.3|5905.3|5961.7|5943.7|5922.8|5904.8|0
1722816000000|2024-08-05 00:00:00|5922.9|5904.9|5891.4|5873.4|5924.4|5906.4|5884.6|5866.6|0
1722819600000|2024-08-05 01:00:00|5891.3|5873.3|5932.2|5926.2|5991.2|5985.2|5858.2|5852.2|33884
1722823200000|2024-08-05 02:00:00|5931.2|5925.2|5929.2|5923.2|5944.2|5938.2|5885.2|5879.2|18812
1722826800000|2024-08-05 03:00:00|5931.2|5925.2|5957.2|5951.2|5965.2|5959.2|5930.2|5924.2|8159
1722830400000|2024-08-05 04:00:00|5965.5|5947.5|5954.1|5936.1|5967.7|5949.7|5954.1|5936.1|15
1722834000000|2024-08-05 05:00:00|5954.3|5936.3|5804.2|5798.2|5954.4|5947.2|5774.2|5768.2|30882
1722837600000|2024-08-05 06:00:00|5803.2|5797.2|5827.2|5821.2|5856.2|5850.2|5791.2|5785.2|21775
1722841200000|2024-08-05 07:00:00|5826.2|5820.2|5875.2|5869.2|5882.2|5876.2|5826.2|5820.2|19373
1722844800000|2024-08-05 08:00:00|5876.2|5870.2|5888.3|5870.3|5906.2|5900.2|5872.2|5866.2|20855
1722848400000|2024-08-05 09:00:00|5888.4|5870.4|5885.2|5879.2|5895.9|5888.2|5869.2|5863.1|3342
1722852000000|2024-08-05 10:00:00|5884.7|5878.7|5872.2|5866.2|5886.7|5880.7|5854.7|5848.7|2527
1722855600000|2024-08-05 11:00:00|5872.7|5866.7|5850.7|5844.7|5879.7|5873.7|5844.7|5838.7|1805
1722859200000|2024-08-05 12:00:00|5850.2|5844.2|5820.2|5814.2|5858.7|5852.7|5800.7|5794.7|4871
1722862800000|2024-08-05 13:00:00|5815.2|5809.2|5852.7|5846.7|5859.7|5853.7|5810.7|5804.7|8366
1722866400000|2024-08-05 14:00:00|5854.2|5848.2|5894.7|5888.7|5907.7|5901.7|5852.2|5846.2|6656
1722870000000|2024-08-05 15:00:00|5894.2|5888.2|5910.2|5904.2|5924.2|5918.2|5890.7|5884.7|4963
1722873600000|2024-08-05 16:00:00|5912.2|5906.2|5914.2|5908.2|5927.2|5921.2|5906.2|5900.2|1687
1722877200000|2024-08-05 17:00:00|5915.2|5909.2|5921.2|5915.2|5921.2|5915.2|5911.2|5905.2|384
1722880800000|2024-08-05 18:00:00|5917.2|5911.2|5915.5|5897.5|5919.2|5913.2|5907.2|5897.5|1558
1722884400000|2024-08-05 19:00:00|5915.6|5897.6|5924.3|5906.3|5928.1|5910.1|5915.6|5897.6|0
1722888000000|2024-08-05 20:00:00|5926.3|5908.3|5948.8|5930.8|5950.7|5932.7|5922.5|5904.5|0
1722891600000|2024-08-05 21:00:00|5948.6|5930.6|5950.6|5932.6|5950.7|5932.7|5946.7|5928.7|0
1722895200000|2024-08-05 22:00:00|5950.9|5932.9|5960|5942|5968.9|5950.9|5950.9|5932.9|0
1722898800000|2024-08-05 23:00:00|5959.9|5941.9|5973.4|5955.4|5973.4|5955.4|5957|5939|0
1722902400000|2024-08-06 00:00:00|5974.5|5956.5|5990.2|5972.2|5990.2|5972.2|5961.7|5943.7|0
1722906000000|2024-08-06 01:00:00|5990.1|5972.1|5916.9|5910.9|5996.8|5978.8|5913.9|5907.9|20054
1722909600000|2024-08-06 02:00:00|5915.9|5909.9|5893.9|5887.9|5917.9|5911.9|5870.9|5864.9|11122
1722913200000|2024-08-06 03:00:00|5892.9|5886.9|5904.9|5898.9|5912.9|5906.9|5868.9|5862.9|6297
1722916800000|2024-08-06 04:00:00|5910.9|5892.9|5905.7|5887.7|5913.9|5895.9|5903.4|5885.4|11
1722920400000|2024-08-06 05:00:00|5898.9|5892.9|5860.9|5854.9|5899.9|5893.9|5841.9|5835.9|14012
1722924000000|2024-08-06 06:00:00|5857.9|5851.9|5878.9|5872.9|5880.9|5874.9|5842.9|5836.9|11366
1722927600000|2024-08-06 07:00:00|5879.9|5873.9|5862.9|5856.9|5881.9|5875.9|5854.9|5848.9|14328
1722931200000|2024-08-06 08:00:00|5863.9|5857.9|5842.7|5824.7|5863.9|5857.9|5835.9|5822.9|11772
1722934800000|2024-08-06 09:00:00|5842.5|5824.5|5824.9|5818.9|5842.9|5836.9|5814.9|5808.9|2584
1722938400000|2024-08-06 10:00:00|5825.4|5819.4|5839.9|5833.9|5843.4|5837.4|5818.9|5812.9|1251
1722942000000|2024-08-06 11:00:00|5840.4|5834.4|5825.4|5819.4|5850.9|5844.9|5817.4|5811.4|1650
1722945600000|2024-08-06 12:00:00|5825.9|5819.9|5807.4|5801.4|5829.9|5823.9|5806.9|5800.9|1406
1722949200000|2024-08-06 13:00:00|5807.9|5801.9|5818.4|5812.4|5839.4|5833.4|5807.4|5801.4|3628
1722952800000|2024-08-06 14:00:00|5817.4|5811.4|5860.4|5854.4|5869.4|5863.4|5810.9|5804.9|5343
1722956400000|2024-08-06 15:00:00|5861.4|5855.4|5871.9|5865.9|5875.4|5869.4|5852.9|5846.9|2963
1722960000000|2024-08-06 16:00:00|5872.9|5866.9|5875.9|5869.9|5880.9|5874.9|5862.9|5856.9|1973
1722963600000|2024-08-06 17:00:00|5874.9|5868.9|5871.9|5865.9|5876.9|5870.9|5868.9|5862.9|1461
1722967200000|2024-08-06 18:00:00|5872.9|5866.9|5874.8|5856.8|5882.9|5876.9|5866.9|5856.8|1566
1722970800000|2024-08-06 19:00:00|5874.9|5856.9|5851.3|5833.3|5878.1|5860.1|5850.1|5832.1|0
1722974400000|2024-08-06 20:00:00|5851.2|5833.2|5838.3|5820.3|5861.6|5843.6|5831.3|5813.3|0
1722978000000|2024-08-06 21:00:00|5838|5820|5833.3|5815.3|5840.6|5822.6|5831.6|5813.6|0
1722981600000|2024-08-06 22:00:00|5834.5|5816.5|5841.4|5823.4|5849.9|5831.9|5830.8|5812.8|0
1722985200000|2024-08-06 23:00:00|5841.5|5823.5|5836.4|5818.4|5844.9|5826.9|5834.3|5816.3|0
1722988800000|2024-08-07 00:00:00|5836.5|5818.5|5845.3|5827.3|5858.4|5840.4|5835.4|5817.4|0
1722992400000|2024-08-07 01:00:00|5845.4|5827.4|5924.9|5918.9|5950.9|5944.9|5844.1|5826.1|25858
1722996000000|2024-08-07 02:00:00|5925.9|5919.9|5929.9|5923.9|5946.9|5940.9|5905.9|5899.9|14569
1722999600000|2024-08-07 03:00:00|5930.9|5924.9|5929.9|5923.9|5938.9|5932.9|5904.9|5898.9|7902
1723003200000|2024-08-07 04:00:00|5934.1|5916.1|5929.2|5911.2|5941.3|5923.3|5928|5910|7
1723006800000|2024-08-07 05:00:00|5927.9|5921.9|5952.9|5946.9|5983.9|5977.9|5927.9|5921.9|15007
1723010400000|2024-08-07 06:00:00|5954.9|5948.9|5930.9|5924.9|5956.9|5950.9|5914.9|5908.9|11029
1723014000000|2024-08-07 07:00:00|5929.9|5923.9|5920.9|5914.9|5932.9|5926.9|5901.9|5895.9|14832
1723017600000|2024-08-07 08:00:00|5919.9|5913.9|5950.8|5932.8|5950.8|5932.9|5913.9|5907.9|11412
1723021200000|2024-08-07 09:00:00|5950.9|5932.9|5952.9|5946.9|5961.9|5955.9|5937.9|5929.9|1954
1723024800000|2024-08-07 10:00:00|5953.4|5947.4|5959.4|5953.4|5962.4|5956.4|5949.4|5943.4|1357
1723028400000|2024-08-07 11:00:00|5958.9|5952.9|5956.4|5950.4|5971.4|5965.4|5954.4|5948.4|1390
1723032000000|2024-08-07 12:00:00|5956.9|5950.9|5966.4|5960.4|5968.4|5962.4|5955.4|5949.4|950
1723035600000|2024-08-07 13:00:00|5966.9|5960.9|5948.4|5942.4|5969.4|5963.4|5935.4|5929.4|3363
1723039200000|2024-08-07 14:00:00|5947.9|5941.9|5930.4|5924.4|5951.4|5945.4|5920.4|5914.4|3139
1723042800000|2024-08-07 15:00:00|5930.9|5924.9|5933.9|5927.9|5938.4|5932.4|5925.4|5919.4|1886
1723046400000|2024-08-07 16:00:00|5934.9|5928.9|5913.9|5907.9|5934.9|5928.9|5910.9|5904.9|1037
1723050000000|2024-08-07 17:00:00|5912.9|5906.9|5891.9|5885.9|5913.9|5907.9|5890.9|5884.9|1858
1723053600000|2024-08-07 18:00:00|5890.9|5884.9|5885.2|5867.2|5892.9|5886.9|5871.9|5865.9|1512
1723057200000|2024-08-07 19:00:00|5885.1|5867.1|5890.2|5872.2|5900.1|5882.1|5883.2|5865.2|1
1723060800000|2024-08-07 20:00:00|5890.1|5872.1|5870.6|5852.6|5893|5875|5866.6|5848.6|0
1723064400000|2024-08-07 21:00:00|5870.7|5852.7|5876.2|5858.2|5876.7|5858.7|5869.4|5851.4|0
1723068000000|2024-08-07 22:00:00|5877.1|5859.1|5880.3|5862.3|5884.7|5866.7|5873.2|5855.2|0
1723071600000|2024-08-07 23:00:00|5880.2|5862.2|5872|5854|5881.3|5863.3|5856.9|5838.9|0
1723075200000|2024-08-08 00:00:00|5872.2|5854.2|5883.9|5865.9|5886.7|5868.7|5869.5|5851.5|0
1723078800000|2024-08-08 01:00:00|5883.8|5865.8|5886.7|5880.7|5907.7|5901.7|5854.7|5848.7|16747
1723082400000|2024-08-08 02:00:00|5885.7|5879.7|5967.7|5961.7|5972.7|5966.7|5878.7|5872.7|11964
1723086000000|2024-08-08 03:00:00|5968.7|5962.7|5986.7|5980.7|5998.7|5992.7|5961.7|5955.7|13944
1723089600000|2024-08-08 04:00:00|5996.6|5978.6|5993.7|5975.7|5999.5|5981.5|5987.2|5969.2|80
1723093200000|2024-08-08 05:00:00|5993.9|5975.9|5951.7|5945.7|5993.9|5986.7|5932.7|5926.7|14073
1723096800000|2024-08-08 06:00:00|5952.7|5946.7|5959.7|5953.7|5976.7|5970.7|5940.7|5934.7|7457
1723100400000|2024-08-08 07:00:00|5960.7|5954.7|5938.7|5932.7|5962.7|5956.7|5925.7|5919.7|11745
1723104000000|2024-08-08 08:00:00|5939.7|5933.7|5960.8|5942.8|5962|5944|5931.7|5925.7|9900
1723107600000|2024-08-08 09:00:00|5960.7|5942.7|5947.7|5941.7|5964.3|5950.7|5936.7|5930.7|1095
1723111200000|2024-08-08 10:00:00|5947.2|5941.2|5952.2|5946.2|5955.7|5949.7|5941.2|5935.2|291
1723114800000|2024-08-08 11:00:00|5951.7|5945.7|5956.2|5950.2|5959.2|5953.2|5946.2|5940.2|798
1723118400000|2024-08-08 12:00:00|5956.7|5950.7|5957.2|5951.2|5972.2|5966.2|5949.2|5943.2|1385
1723122000000|2024-08-08 13:00:00|5958.2|5952.2|5994.2|5988.2|5994.2|5988.2|5956.2|5950.2|4627
1723125600000|2024-08-08 14:00:00|5993.7|5987.7|6020.2|6014.2|6020.2|6014.2|5992.2|5986.2|2838
1723129200000|2024-08-08 15:00:00|6019.7|6013.7|6025.7|6019.7|6031.2|6025.2|6003.2|5997.2|3185
1723132800000|2024-08-08 16:00:00|6026.7|6020.7|6018.7|6012.7|6030.7|6024.7|6012.7|6006.7|1846
1723136400000|2024-08-08 17:00:00|6019.7|6013.7|6032.7|6026.7|6033.7|6027.7|6014.7|6008.7|1587
1723140000000|2024-08-08 18:00:00|6033.7|6027.7|6035.9|6017.9|6040.7|6034.7|6027.7|6017.9|1847
1723143600000|2024-08-08 19:00:00|6035.7|6017.7|6036.8|6018.8|6040.3|6022.3|6025.2|6007.2|0
1723147200000|2024-08-08 20:00:00|6037|6019|6041.8|6023.8|6047.5|6029.5|6036.7|6018.7|0
1723150800000|2024-08-08 21:00:00|6042.3|6024.3|6041|6023|6042.6|6024.6|6040|6022|0
1723154400000|2024-08-08 22:00:00|6041.7|6023.7|6043|6025|6045.3|6027.3|6038.6|6020.6|0
1723158000000|2024-08-08 23:00:00|6043.1|6025.1|6047.3|6029.3|6050.9|6032.9|6041.2|6023.2|0
1723161600000|2024-08-09 00:00:00|6047.2|6029.2|6032.5|6014.5|6047.2|6029.2|6031.1|6013.1|0
1723165200000|2024-08-09 01:00:00|6032.4|6014.4|6033.4|6027.4|6061.4|6055.4|6016.4|6010.4|20637
1723168800000|2024-08-09 02:00:00|6032.4|6026.4|6072.4|6066.4|6087.4|6081.4|6015.4|6009.4|19096
1723172400000|2024-08-09 03:00:00|6073.4|6067.4|6064.4|6058.4|6083.4|6077.4|6055.4|6049.4|9758
1723176000000|2024-08-09 04:00:00|6069.9|6051.9|6062.3|6044.3|6071.1|6053.1|6058.1|6040.1|24
1723179600000|2024-08-09 05:00:00|6062|6044|6034.4|6028.4|6062|6051.4|6015.4|6009.4|10488
1723183200000|2024-08-09 06:00:00|6032.4|6026.4|6029.4|6023.4|6034.4|6028.4|6017.4|6011.4|5488
1723186800000|2024-08-09 07:00:00|6030.4|6024.4|6028.4|6022.4|6038.4|6032.4|6021.4|6015.4|11851
1723190400000|2024-08-09 08:00:00|6029.4|6023.4|6029.1|6011.1|6033.4|6027.4|6009.4|6001.9|12449
1723194000000|2024-08-09 09:00:00|6029.2|6011.2|6024.4|6018.4|6030.1|6020.4|6017.4|6008.6|697
1723197600000|2024-08-09 10:00:00|6023.9|6017.9|6015.9|6009.9|6023.9|6017.9|6013.9|6007.9|702
1723201200000|2024-08-09 11:00:00|6016.9|6010.9|6007.9|6001.9|6019.9|6013.9|6002.9|5996.9|588
1723204800000|2024-08-09 12:00:00|6007.4|6001.4|5998.4|5992.4|6007.9|6001.9|5989.9|5983.9|764
1723208400000|2024-08-09 13:00:00|5998.9|5992.9|5975.9|5969.9|6006.9|6000.9|5972.9|5966.9|3732
1723212000000|2024-08-09 14:00:00|5975.4|5969.4|5988.9|5982.9|5995.9|5989.9|5972.9|5966.9|1653
1723215600000|2024-08-09 15:00:00|5989.9|5983.9|5984.4|5978.4|6000.9|5994.9|5981.9|5975.9|1999
1723219200000|2024-08-09 16:00:00|5983.4|5977.4|5991.4|5985.4|5992.4|5986.4|5980.4|5974.4|908
1723222800000|2024-08-09 17:00:00|5992.4|5986.4|6002.4|5996.4|6012.4|6006.4|5991.4|5985.4|920
1723226400000|2024-08-09 18:00:00|6003.4|5997.4|6007.9|5989.9|6007.9|6001.4|6000.4|5989.9|705
1723230000000|2024-08-09 19:00:00|6007.8|5989.8|6013.3|5995.3|6019.5|6001.5|6005.5|5987.5|0
1723233600000|2024-08-09 20:00:00|6012.9|5994.9|6010.4|5992.4|6014.4|5996.4|6008.3|5990.3|0
1723413600000|2024-08-11 22:00:00|6015.7|5997.7|6010.6|5992.6|6017.8|5999.8|5999.8|5981.8|0
1723417200000|2024-08-11 23:00:00|6010.7|5992.7|6014.5|5996.5|6016.2|5998.2|6008.5|5990.5|0
1723420800000|2024-08-12 00:00:00|6014.4|5996.4|6010.7|5992.7|6014.8|5996.8|6009.4|5991.4|0
1723424400000|2024-08-12 01:00:00|6010.5|5992.5|6004.4|5998.4|6049.4|6043.4|5982.4|5976.4|16494
1723428000000|2024-08-12 02:00:00|6005.4|5999.4|6014|6008|6042.4|6036.4|5986.4|5980.4|10594
1723431600000|2024-08-12 03:00:00|6015|6009|6018|6012|6021|6015|5996|5990|9753
1723435200000|2024-08-12 04:00:00|6024.5|6006.5|6026.8|6008.8|6027.5|6009.5|6022.9|6004.9|3
1723438800000|2024-08-12 05:00:00|6026.7|6008.7|6015|6009|6039|6033|6011|6005|6759
1723442400000|2024-08-12 06:00:00|6016|6010|6024|6018|6026|6020|6006|6000|6716
1723446000000|2024-08-12 07:00:00|6023|6017|6026|6020|6035|6029|6021|6015|8921
1723449600000|2024-08-12 08:00:00|6027|6021|6018.1|6000.1|6031|6025|6016|5999.3|6547
1723453200000|2024-08-12 09:00:00|6018|6000|6017|6011|6020.6|6014|6010|5999.3|455
1723456800000|2024-08-12 10:00:00|6017.5|6011.5|6023.5|6017.5|6023.5|6017.5|6012.5|6006.5|461
1723460400000|2024-08-12 11:00:00|6023|6017|6026.5|6020.5|6029|6023|6022|6016|127
1723464000000|2024-08-12 12:00:00|6027|6021|6024.5|6018.5|6030.5|6024.5|6022.5|6016.5|294
1723467600000|2024-08-12 13:00:00|6024|6018|6016.5|6010.5|6036.5|6030.5|6014.5|6008.5|2093
1723471200000|2024-08-12 14:00:00|6015.5|6009.5|6052.5|6046.5|6053.5|6047.5|6013.5|6007.5|2241
1723474800000|2024-08-12 15:00:00|6053|6047|6053|6047|6055.5|6049.5|6031|6025|2162
1723478400000|2024-08-12 16:00:00|6052|6046|6046|6040|6054|6048|6044|6038|953
1723482000000|2024-08-12 17:00:00|6045|6039|6051|6045|6057|6051|6041|6035|626
1723485600000|2024-08-12 18:00:00|6052|6046|6053|6035|6055|6049|6041|6035|948
1723489200000|2024-08-12 19:00:00|6053.1|6035.1|6048.2|6030.2|6053.1|6035.1|6038.8|6020.8|0
1723492800000|2024-08-12 20:00:00|6048|6030|6045.4|6027.4|6049.7|6031.7|6043.9|6025.9|0
1723496400000|2024-08-12 21:00:00|6045.5|6027.5|6046.5|6028.5|6046.7|6028.7|6045.5|6027.5|0
1723500000000|2024-08-12 22:00:00|6048.7|6030.7|6047.8|6029.8|6049.6|6031.6|6046.7|6028.7|0
1723503600000|2024-08-12 23:00:00|6047.9|6029.9|6049.5|6031.5|6051.6|6033.6|6046.6|6028.6|0
1723507200000|2024-08-13 00:00:00|6049.6|6031.6|6052.5|6034.5|6054.9|6036.9|6046|6028|0
1723510800000|2024-08-13 01:00:00|6052.7|6034.7|6026.6|6020.6|6085.6|6079.6|6025.6|6019.6|17211
1723514400000|2024-08-13 02:00:00|6025.6|6019.6|6025.6|6019.6|6051.6|6045.6|6007.6|6001.6|10997
1723518000000|2024-08-13 03:00:00|6024.6|6018.6|6031.6|6025.6|6040.6|6034.6|6010.6|6004.6|6463
1723521600000|2024-08-13 04:00:00|6037.4|6019.4|6040.8|6022.8|6041.6|6023.6|6037.4|6019.4|25
1723525200000|2024-08-13 05:00:00|6040.7|6022.7|6026.6|6020.6|6045.6|6039.6|6015.6|6009.6|7733
1723528800000|2024-08-13 06:00:00|6027.6|6021.6|6047.6|6041.6|6053.6|6047.6|6014.6|6008.6|7777
1723532400000|2024-08-13 07:00:00|6048.6|6042.6|6045.6|6039.6|6051.6|6045.6|6032.6|6026.6|11133
1723536000000|2024-08-13 08:00:00|6044.6|6038.6|6047.4|6029.4|6054.6|6048.6|6038.6|6026.8|8296
1723539600000|2024-08-13 09:00:00|6047.2|6029.2|6037.6|6031.6|6047.2|6037.6|6035.6|6025.9|481
1723543200000|2024-08-13 10:00:00|6037.1|6031.1|6029.1|6023.1|6038.1|6032.1|6025.1|6019.1|620
1723546800000|2024-08-13 11:00:00|6027.1|6021.1|6036.1|6030.1|6037.1|6031.1|6025.1|6019.1|999
1723550400000|2024-08-13 12:00:00|6036.6|6030.6|6055.6|6049.6|6066.6|6060.6|6036.1|6030.1|1937
1723554000000|2024-08-13 13:00:00|6055.1|6049.1|6061.1|6055.1|6076.1|6070.1|6050.1|6044.1|1815
1723557600000|2024-08-13 14:00:00|6061.6|6055.6|6055.1|6049.1|6062.1|6056.1|6049.1|6043.1|1271
1723561200000|2024-08-13 15:00:00|6056.1|6050.1|6054.6|6048.6|6063.1|6057.1|6048.1|6042.1|1561
1723564800000|2024-08-13 16:00:00|6055.6|6049.6|6076.6|6070.6|6077.6|6071.6|6054.6|6048.6|1084
1723568400000|2024-08-13 17:00:00|6075.6|6069.6|6081.6|6075.6|6082.6|6076.6|6070.6|6064.6|1358
1723572000000|2024-08-13 18:00:00|6083.6|6077.6|6090.4|6072.4|6090.4|6080.6|6079.6|6072.4|980
1723575600000|2024-08-13 19:00:00|6090.3|6072.3|6088.3|6070.3|6090.9|6072.9|6084.6|6066.6|0
1723579200000|2024-08-13 20:00:00|6088.2|6070.2|6085.7|6067.7|6088.8|6070.8|6084.2|6066.2|0
1723582800000|2024-08-13 21:00:00|6085.8|6067.8|6086.2|6068.2|6086.4|6068.4|6083.9|6065.9|0
1723586400000|2024-08-13 22:00:00|6086.3|6068.3|6086.2|6068.2|6088.9|6070.9|6084.4|6066.4|0
1723590000000|2024-08-13 23:00:00|6086.1|6068.1|6087.5|6069.5|6088.2|6070.2|6085.4|6067.4|0
1723593600000|2024-08-14 00:00:00|6087.6|6069.6|6086.3|6068.3|6088.4|6070.4|6084.5|6066.5|0
1723597200000|2024-08-14 01:00:00|6086.1|6068.1|6042.6|6036.6|6086.3|6078.6|6033.6|6027.6|13367
1723600800000|2024-08-14 02:00:00|6043.6|6037.6|6037.6|6031.6|6045.6|6039.6|6013.6|6007.6|10540
1723604400000|2024-08-14 03:00:00|6038.6|6032.6|6023|6017|6042.6|6036.6|6020|6014|6429
1723608000000|2024-08-14 04:00:00|6028.4|6010.4|6029.2|6011.2|6030.2|6012.2|6027.9|6009.9|4
1723611600000|2024-08-14 05:00:00|6029.1|6011.1|6012|6006|6029.1|6023|5999|5993|9531
1723615200000|2024-08-14 06:00:00|6013|6007|6007|6001|6020|6014|6004|5998|8642
1723618800000|2024-08-14 07:00:00|6006|6000|6025|6019|6028|6022|6005|5999|9112
1723622400000|2024-08-14 08:00:00|6026|6020|6033.8|6015.8|6034.3|6023|6021|6013.8|7698
1723626000000|2024-08-14 09:00:00|6034|6016|6047|6041|6049|6043|6026|6014.6|1385
1723629600000|2024-08-14 10:00:00|6047.5|6041.5|6047.5|6041.5|6049.5|6043.5|6044.5|6038.5|691
1723633200000|2024-08-14 11:00:00|6046.5|6040.5|6048|6042|6048.5|6042.5|6043.5|6037.5|565
1723636800000|2024-08-14 12:00:00|6047.5|6041.5|6044.5|6038.5|6054|6048|6035|6029|1129
1723640400000|2024-08-14 13:00:00|6044|6038|6008|6002|6052.5|6046.5|6006.5|6000.5|2846
1723644000000|2024-08-14 14:00:00|6008.5|6002.5|5989.5|5983.5|6009|6003|5980|5974|3697
1723647600000|2024-08-14 15:00:00|5988.5|5982.5|5996|5990|6003.5|5997.5|5985.5|5979.5|2741
1723651200000|2024-08-14 16:00:00|5994|5988|5967|5961|5995|5989|5953|5947|2704
1723654800000|2024-08-14 17:00:00|5966|5960|5968|5962|5971|5965|5960|5954|1301
1723658400000|2024-08-14 18:00:00|5967|5961|5982.1|5964.1|5982.1|5972|5961|5955|1160
1723662000000|2024-08-14 19:00:00|5982|5964|5983.7|5965.7|5988.6|5970.6|5976|5958|0
1723665600000|2024-08-14 20:00:00|5983.4|5965.4|5986.6|5968.6|5989.3|5971.3|5983.1|5965.1|0
1723669200000|2024-08-14 21:00:00|5986.5|5968.5|5987.1|5969.1|5988|5970|5986.2|5968.2|0
1723672800000|2024-08-14 22:00:00|5986.4|5968.4|5985|5967|5987.4|5969.4|5983.4|5965.4|0
1723676400000|2024-08-14 23:00:00|5985.1|5967.1|5982.2|5964.2|5987|5969|5980.8|5962.8|0
1723680000000|2024-08-15 00:00:00|5982.5|5964.5|5988.1|5970.1|5989.3|5971.3|5982.1|5964.1|0
1723683600000|2024-08-15 01:00:00|5988.2|5970.2|6010|6004|6022|6016|5950|5944|16940
1723687200000|2024-08-15 02:00:00|6009|6003|6071|6065|6105|6099|6001|5995|21538
1723690800000|2024-08-15 03:00:00|6072|6066|6067|6061|6077|6071|6052|6046|7994
1723694400000|2024-08-15 04:00:00|6071.9|6053.9|6071.8|6053.8|6072.9|6054.9|6071.3|6053.3|20
1723698000000|2024-08-15 05:00:00|6066|6060|6019|6013|6070|6064|6014|6008|11299
1723701600000|2024-08-15 06:00:00|6020|6014|6022|6016|6028|6022|6006|6000|8216
1723705200000|2024-08-15 07:00:00|6023|6017|6032|6026|6043|6037|6019|6013|9881
1723708800000|2024-08-15 08:00:00|6031|6025|6037.4|6019.4|6045|6039|6027|6016.4|6896
1723712400000|2024-08-15 09:00:00|6037.3|6019.3|6036|6030|6038.9|6031|6030|6018.8|419
1723716000000|2024-08-15 10:00:00|6035.5|6029.5|6033.5|6027.5|6067|6061|6027.5|6021.5|3559
1723719600000|2024-08-15 11:00:00|6034|6028|6038.5|6032.5|6040.5|6034.5|6027.5|6021.5|537
1723723200000|2024-08-15 12:00:00|6039|6033|6062.5|6056.5|6062.5|6056.5|6035.5|6029.5|1712
1723726800000|2024-08-15 13:00:00|6063|6057|6109.5|6103.5|6118|6112|6052.5|6046.5|5865
1723730400000|2024-08-15 14:00:00|6110|6104|6090.5|6084.5|6114.5|6108.5|6087.5|6081.5|3223
1723734000000|2024-08-15 15:00:00|6090|6084|6098|6092|6098.5|6092.5|6072.5|6066.5|3422
1723737600000|2024-08-15 16:00:00|6097|6091|6096|6090|6104|6098|6091|6085|970
1723741200000|2024-08-15 17:00:00|6095|6089|6091|6085|6098|6092|6091|6085|1003
1723744800000|2024-08-15 18:00:00|6092|6086|6110|6092|6110|6099|6091|6085|1283
1723748400000|2024-08-15 19:00:00|6109.9|6091.9|6103.7|6085.7|6111|6093|6096.4|6078.4|0
1723752000000|2024-08-15 20:00:00|6103.4|6085.4|6101.6|6083.6|6104.6|6086.6|6099.1|6081.1|0
1723755600000|2024-08-15 21:00:00|6102.1|6084.1|6102.8|6084.8|6102.8|6084.8|6101.3|6083.3|0
1723759200000|2024-08-15 22:00:00|6102.7|6084.7|6106.9|6088.9|6108.3|6090.3|6101.2|6083.2|0
1723762800000|2024-08-15 23:00:00|6107|6089|6107.3|6089.3|6110.5|6092.5|6105.9|6087.9|0
1723766400000|2024-08-16 00:00:00|6107.5|6089.5|6105.2|6087.2|6107.5|6089.5|6101.7|6083.7|0
1723770000000|2024-08-16 01:00:00|6105.1|6087.1|6151|6145|6154|6148|6091|6081.3|20303
1723773600000|2024-08-16 02:00:00|6150|6144|6144|6138|6165|6159|6124|6118|12348
1723777200000|2024-08-16 03:00:00|6143|6137|6159|6153|6161|6155|6135|6129|6893
1723780800000|2024-08-16 04:00:00|6163.7|6145.7|6161.8|6143.8|6163.8|6145.8|6160.5|6142.5|17
1723784400000|2024-08-16 05:00:00|6154|6148|6178|6172|6182|6176|6146|6140|11477
1723788000000|2024-08-16 06:00:00|6177|6171|6156|6150|6184|6178|6149|6143|14933
1723791600000|2024-08-16 07:00:00|6157|6151|6162|6156|6172|6166|6154|6148|14237
1723795200000|2024-08-16 08:00:00|6163|6157|6161.9|6143.9|6164|6158|6154|6141.5|11110
1723798800000|2024-08-16 09:00:00|6161.8|6143.8|6158|6152|6164.1|6158|6153|6143.3|1357
1723802400000|2024-08-16 10:00:00|6157.5|6151.5|6151|6145|6158.5|6152.5|6142.5|6136.5|916
1723806000000|2024-08-16 11:00:00|6150.5|6144.5|6139|6133|6150.5|6144.5|6133.5|6127.5|721
1723809600000|2024-08-16 12:00:00|6139.5|6133.5|6143.5|6137.5|6143.5|6137.5|6126.5|6120.5|671
1723813200000|2024-08-16 13:00:00|6144|6138|6186.5|6180.5|6188.5|6182.5|6142.5|6136.5|5041
1723816800000|2024-08-16 14:00:00|6182.5|6176.5|6191|6185|6195.5|6189.5|6181.5|6175.5|3292
1723820400000|2024-08-16 15:00:00|6190.5|6184.5|6197|6191|6198.5|6192.5|6183.5|6177.5|2514
1723824000000|2024-08-16 16:00:00|6198|6192|6208|6202|6211|6205|6197|6191|1595
1723827600000|2024-08-16 17:00:00|6209|6203|6220|6214|6223|6217|6206|6200|2207
1723831200000|2024-08-16 18:00:00|6219|6213|6221.1|6203.1|6221.1|6213|6210|6203.1|1658
1723834800000|2024-08-16 19:00:00|6221|6203|6215|6197|6221.3|6203.3|6212.6|6194.6|0
1723838400000|2024-08-16 20:00:00|6215.1|6197.1|6216.6|6198.6|6218|6200|6214|6196|0
1724018400000|2024-08-18 22:00:00|6220.9|6202.9|6223.8|6205.8|6225.8|6207.8|6218.1|6200.1|0
1724022000000|2024-08-18 23:00:00|6223.9|6205.9|6224.2|6206.2|6227|6209|6221.1|6203.1|0
1724025600000|2024-08-19 00:00:00|6224.1|6206.1|6225.6|6207.6|6227.5|6209.5|6222|6204|0
1724029200000|2024-08-19 01:00:00|6225.7|6207.7|6263|6257|6267|6261|6205|6199|15203
1724032800000|2024-08-19 02:00:00|6265|6259|6242|6236|6275|6269|6233|6227|12632
1724036400000|2024-08-19 03:00:00|6241|6235|6246|6240|6257|6251|6231|6225|7937
1724040000000|2024-08-19 04:00:00|6253.3|6235.3|6248.3|6230.3|6253.4|6235.4|6246|6228|13
1724043600000|2024-08-19 05:00:00|6241|6235|6236|6230|6246|6240|6226|6220|8995
1724047200000|2024-08-19 06:00:00|6235|6229|6235|6229|6243|6237|6225|6219|7132
1724050800000|2024-08-19 07:00:00|6236|6230|6229|6223|6242|6236|6221|6215|12064
1724054400000|2024-08-19 08:00:00|6230|6224|6236.8|6218.8|6237.2|6227|6224|6214.8|10759
1724058000000|2024-08-19 09:00:00|6236.9|6218.9|6227|6221|6237.2|6227|6224|6215.2|970
1724061600000|2024-08-19 10:00:00|6227.5|6221.5|6231.5|6225.5|6235.5|6229.5|6226.5|6220.5|495
1724065200000|2024-08-19 11:00:00|6232|6226|6238.5|6232.5|6238.5|6232.5|6231|6225|279
1724068800000|2024-08-19 12:00:00|6239|6233|6241.5|6235.5|6246.5|6240.5|6235.5|6229.5|469
1724072400000|2024-08-19 13:00:00|6242.5|6236.5|6271|6265|6274.5|6268.5|6240.5|6234.5|3972
1724076000000|2024-08-19 14:00:00|6271.5|6265.5|6285.5|6279.5|6288.5|6282.5|6270.5|6264.5|2998
1724079600000|2024-08-19 15:00:00|6284.5|6278.5|6274|6268|6294.5|6288.5|6271.5|6265.5|3552
1724083200000|2024-08-19 16:00:00|6275|6269|6280|6274|6280|6274|6272|6266|1588
1724086800000|2024-08-19 17:00:00|6279|6273|6279|6273|6280|6274|6273|6267|1069
1724090400000|2024-08-19 18:00:00|6280|6274|6285|6267|6285|6277|6277|6267|1330
1724094000000|2024-08-19 19:00:00|6284.9|6266.9|6276.5|6258.5|6284.9|6266.9|6268.6|6250.6|0
1724097600000|2024-08-19 20:00:00|6276.6|6258.6|6272.6|6254.6|6277.1|6259.1|6271.9|6253.9|0
1724101200000|2024-08-19 21:00:00|6272.7|6254.7|6273.4|6255.4|6273.9|6255.9|6272.7|6254.7|0
1724104800000|2024-08-19 22:00:00|6275.7|6257.7|6275.9|6257.9|6277.2|6259.2|6275.5|6257.5|0
1724108400000|2024-08-19 23:00:00|6276|6258|6275|6257|6276.6|6258.6|6274.4|6256.4|0
1724112000000|2024-08-20 00:00:00|6275.1|6257.1|6274.4|6256.4|6275.7|6257.7|6272.9|6254.9|0
1724115600000|2024-08-20 01:00:00|6274.5|6256.5|6207|6201|6279.1|6272|6204|6198|15530
1724119200000|2024-08-20 02:00:00|6206|6200|6194|6188|6208|6202|6185|6179|13490
1724122800000|2024-08-20 03:00:00|6193|6187|6193.8|6187.8|6204.8|6198.8|6191.8|6185.8|6144
1724126400000|2024-08-20 04:00:00|6197.7|6179.7|6199.6|6181.6|6200.4|6182.4|6197.5|6179.5|4
1724130000000|2024-08-20 05:00:00|6192.8|6186.8|6189.8|6183.8|6202.8|6196.8|6175.8|6169.8|7187
1724133600000|2024-08-20 06:00:00|6188.8|6182.8|6181.8|6175.8|6193.8|6187.8|6179.8|6173.8|6193
1724137200000|2024-08-20 07:00:00|6182.8|6176.8|6187.8|6181.8|6192.8|6186.8|6181.8|6175.8|8617
1724140800000|2024-08-20 08:00:00|6186.8|6180.8|6208.1|6190.1|6209.2|6198.8|6182.8|6176.8|11799
1724144400000|2024-08-20 09:00:00|6208|6190|6172.8|6166.8|6209.6|6198.8|6170.8|6164.8|1481
1724148000000|2024-08-20 10:00:00|6172.3|6166.3|6176.3|6170.3|6178.8|6172.8|6166.3|6160.3|1577
1724151600000|2024-08-20 11:00:00|6175.8|6169.8|6182.3|6176.3|6183.3|6177.3|6174.3|6168.3|327
1724155200000|2024-08-20 12:00:00|6181.3|6175.3|6196.3|6190.3|6197.3|6191.3|6181.3|6175.3|1012
1724158800000|2024-08-20 13:00:00|6197.3|6191.3|6172.3|6166.3|6203.3|6197.3|6163.3|6157.3|3951
1724162400000|2024-08-20 14:00:00|6171.8|6165.8|6145.3|6139.3|6172.3|6166.3|6135.3|6129.3|4939
1724166000000|2024-08-20 15:00:00|6144.8|6138.8|6138.8|6132.8|6145.8|6139.8|6130.3|6124.3|4313
1724169600000|2024-08-20 16:00:00|6137.8|6131.8|6121.8|6115.8|6138.8|6132.8|6119.8|6113.8|1159
1724173200000|2024-08-20 17:00:00|6120.8|6114.8|6129.8|6123.8|6129.8|6123.8|6117.8|6111.8|659
1724176800000|2024-08-20 18:00:00|6128.8|6122.8|6138.1|6120.1|6139.8|6133.8|6128.8|6120.1|1571
1724180400000|2024-08-20 19:00:00|6138|6120|6139.1|6121.1|6141.8|6123.8|6134.2|6116.2|1
1724184000000|2024-08-20 20:00:00|6139.6|6121.6|6138.8|6120.8|6142.7|6124.7|6138.7|6120.7|0
1724187600000|2024-08-20 21:00:00|6138.9|6120.9|6132.4|6114.4|6139|6121|6132.1|6114.1|0
1724191200000|2024-08-20 22:00:00|6131.9|6113.9|6122.1|6104.1|6133.9|6115.9|6121.1|6103.1|0
1724194800000|2024-08-20 23:00:00|6122.3|6104.3|6122.5|6104.5|6123.4|6105.4|6121.1|6103.1|0
1724198400000|2024-08-21 00:00:00|6122.4|6104.4|6127.2|6109.2|6127.7|6109.7|6122.4|6104.4|0
1724202000000|2024-08-21 01:00:00|6127.1|6109.1|6108.4|6102.4|6128.8|6122.8|6075.8|6069.8|26770
1724205600000|2024-08-21 02:00:00|6107.4|6101.4|6125.4|6119.4|6154.4|6148.4|6101.4|6095.4|15482
1724209200000|2024-08-21 03:00:00|6126.4|6120.4|6125.4|6119.4|6136.4|6130.4|6121.4|6115.4|7438
1724212800000|2024-08-21 04:00:00|6131.4|6113.4|6133.8|6115.8|6133.8|6115.8|6131.2|6113.2|11
1724216400000|2024-08-21 05:00:00|6120.4|6114.4|6123.4|6117.4|6136.4|6130.4|6115.4|6109.4|9913
1724220000000|2024-08-21 06:00:00|6124.4|6118.4|6132.4|6126.4|6134.4|6128.4|6117.4|6111.4|8504
1724223600000|2024-08-21 07:00:00|6133.4|6127.4|6140.4|6134.4|6143.4|6137.4|6130.4|6124.4|7655
1724227200000|2024-08-21 08:00:00|6139.4|6133.4|6140|6122|6147.4|6141.4|6131.4|6121.6|9033
1724230800000|2024-08-21 09:00:00|6140.2|6122.2|6136.4|6130.4|6142.8|6135.4|6132.4|6121.7|1046
1724234400000|2024-08-21 10:00:00|6136.9|6130.9|6147.9|6141.9|6147.9|6141.9|6136.9|6130.9|535
1724238000000|2024-08-21 11:00:00|6147.4|6141.4|6143.4|6137.4|6151.4|6145.4|6140.9|6134.9|798
1724241600000|2024-08-21 12:00:00|6143.9|6137.9|6147.9|6141.9|6149.9|6143.9|6139.9|6133.9|332
1724245200000|2024-08-21 13:00:00|6148.9|6142.9|6166.9|6160.9|6167.4|6161.4|6139.9|6133.9|3091
1724248800000|2024-08-21 14:00:00|6166.4|6160.4|6174.4|6168.4|6189.9|6183.9|6162.9|6156.9|3826
1724252400000|2024-08-21 15:00:00|6173.9|6167.9|6188.4|6182.4|6192.9|6186.9|6173.9|6167.9|2203
1724256000000|2024-08-21 16:00:00|6187.4|6181.4|6183.4|6177.4|6188.4|6182.4|6176.4|6170.4|1142
1724259600000|2024-08-21 17:00:00|6184.4|6178.4|6181.4|6175.4|6187.4|6181.4|6178.4|6172.4|1133
1724263200000|2024-08-21 18:00:00|6180.4|6174.4|6193.3|6175.3|6193.3|6186.4|6180.4|6174.4|1709
1724266800000|2024-08-21 19:00:00|6193.4|6175.4|6192.2|6174.2|6197.2|6179.2|6189|6171|0
1724270400000|2024-08-21 20:00:00|6192.5|6174.5|6193.8|6175.8|6195.8|6177.8|6189.6|6171.6|0
1724274000000|2024-08-21 21:00:00|6193.9|6175.9|6193.6|6175.6|6194.4|6176.4|6193.3|6175.3|0
1724277600000|2024-08-21 22:00:00|6194|6176|6195.7|6177.7|6197|6179|6192.7|6174.7|0
1724281200000|2024-08-21 23:00:00|6195.8|6177.8|6196.3|6178.3|6196.5|6178.5|6194.3|6176.3|0
1724284800000|2024-08-22 00:00:00|6196.1|6178.1|6196.3|6178.3|6198.1|6180.1|6195.8|6177.8|0
1724288400000|2024-08-22 01:00:00|6196.4|6178.4|6162.8|6156.8|6196.8|6190.8|6150.8|6144.8|14749
1724292000000|2024-08-22 02:00:00|6161.8|6155.8|6138.8|6132.8|6173.8|6167.8|6129.8|6123.8|10260
1724295600000|2024-08-22 03:00:00|6139.8|6133.8|6154.8|6148.8|6158.8|6152.8|6129.8|6123.8|6009
1724299200000|2024-08-22 04:00:00|6162.1|6144.1|6164.2|6146.2|6164.3|6146.3|6161.6|6143.6|19
1724302800000|2024-08-22 05:00:00|6154.8|6148.8|6170.8|6164.8|6176.8|6170.8|6148.8|6142.8|7835
1724306400000|2024-08-22 06:00:00|6169.8|6163.8|6211.8|6205.8|6212.8|6206.8|6165.8|6159.8|8496
1724310000000|2024-08-22 07:00:00|6212.8|6206.8|6224.8|6218.8|6236.8|6230.8|6207.8|6201.8|14097
1724313600000|2024-08-22 08:00:00|6225.8|6219.8|6231.2|6213.2|6235.8|6229.8|6220.8|6211.9|11882
1724317200000|2024-08-22 09:00:00|6231.3|6213.3|6213.8|6207.8|6233.1|6221.8|6212.8|6206.8|1050
1724320800000|2024-08-22 10:00:00|6215.3|6209.3|6219.3|6213.3|6220.3|6214.3|6209.3|6203.3|1036
1724324400000|2024-08-22 11:00:00|6218.3|6212.3|6214.3|6208.3|6219.3|6213.3|6210.3|6204.3|1093
1724328000000|2024-08-22 12:00:00|6214.8|6208.8|6210.3|6204.3|6215.3|6209.3|6202.3|6196.3|1282
1724331600000|2024-08-22 13:00:00|6211.3|6205.3|6193.3|6187.3|6213.3|6207.3|6177.8|6171.8|4372
1724335200000|2024-08-22 14:00:00|6192.8|6186.8|6161.3|6155.3|6200.3|6194.3|6159.3|6153.3|3653
1724338800000|2024-08-22 15:00:00|6160.8|6154.8|6148.8|6142.8|6165.3|6159.3|6140.3|6134.3|3163
1724342400000|2024-08-22 16:00:00|6147.8|6141.8|6152.8|6146.8|6161.8|6155.8|6147.8|6141.8|1736
1724346000000|2024-08-22 17:00:00|6153.8|6147.8|6146.8|6140.8|6156.8|6150.8|6146.8|6140.8|1276
1724349600000|2024-08-22 18:00:00|6147.8|6141.8|6167.5|6149.5|6167.6|6156.8|6146.8|6140.8|1671
1724353200000|2024-08-22 19:00:00|6167.6|6149.6|6170.6|6152.6|6176.1|6158.1|6162.5|6144.5|0
1724356800000|2024-08-22 20:00:00|6170.4|6152.4|6172.5|6154.5|6175|6157|6166.7|6148.7|0
1724360400000|2024-08-22 21:00:00|6173.3|6155.3|6173.3|6155.3|6174|6156|6172.6|6154.6|0
1724364000000|2024-08-22 22:00:00|6173.8|6155.8|6176.1|6158.1|6176.7|6158.7|6172.6|6154.6|0
1724367600000|2024-08-22 23:00:00|6176.2|6158.2|6177|6159|6177|6159|6174.8|6156.8|0
1724371200000|2024-08-23 00:00:00|6177.1|6159.1|6166.2|6148.2|6178.8|6160.8|6160.7|6142.7|0
1724374800000|2024-08-23 01:00:00|6166.1|6148.1|6180.9|6174.9|6198.9|6192.9|6158.8|6147.7|15959
1724378400000|2024-08-23 02:00:00|6179.9|6173.9|6177.9|6171.9|6194.9|6188.9|6166.9|6160.9|10555
1724382000000|2024-08-23 03:00:00|6176.9|6170.9|6207.9|6201.9|6217.9|6211.9|6171.9|6165.9|10469
1724385600000|2024-08-23 04:00:00|6213.9|6195.9|6215.4|6197.4|6216.5|6198.5|6213.7|6195.7|10
1724389200000|2024-08-23 05:00:00|6204.9|6198.9|6201.9|6195.9|6218.9|6212.9|6199.9|6193.9|6698
1724392800000|2024-08-23 06:00:00|6200.9|6194.9|6215.9|6209.9|6216.9|6210.9|6196.9|6190.9|6740
1724396400000|2024-08-23 07:00:00|6214.9|6208.9|6223.9|6217.9|6233.9|6227.9|6212.9|6206.9|11827
1724400000000|2024-08-23 08:00:00|6222.9|6216.9|6235.4|6217.4|6235.6|6221.9|6218.9|6212.9|9024
1724403600000|2024-08-23 09:00:00|6235.3|6217.3|6234.9|6228.9|6237.9|6231.9|6223.9|6214.9|421
1724407200000|2024-08-23 10:00:00|6234.4|6228.4|6234.4|6228.4|6237.4|6231.4|6230.9|6224.9|310
1724410800000|2024-08-23 11:00:00|6233.9|6227.9|6230.9|6224.9|6236.4|6230.4|6229.4|6223.4|473
1724414400000|2024-08-23 12:00:00|6231.4|6225.4|6222.4|6216.4|6234.4|6228.4|6222.4|6216.4|516
1724418000000|2024-08-23 13:00:00|6221.4|6215.4|6215.4|6209.4|6233.4|6227.4|6203.4|6197.4|3639
1724421600000|2024-08-23 14:00:00|6214.9|6208.9|6256.4|6250.4|6269.4|6263.4|6214.4|6208.4|6845
1724425200000|2024-08-23 15:00:00|6255.4|6249.4|6261.9|6255.9|6280.9|6274.9|6253.4|6247.4|2832
1724428800000|2024-08-23 16:00:00|6262.9|6256.9|6263.9|6257.9|6267.9|6261.9|6255.9|6249.9|1448
1724432400000|2024-08-23 17:00:00|6262.9|6256.9|6261.9|6255.9|6269.9|6263.9|6261.9|6255.9|592
1724436000000|2024-08-23 18:00:00|6262.9|6256.9|6260.5|6242.5|6263.9|6257.9|6253.9|6242.5|1037
1724439600000|2024-08-23 19:00:00|6260.4|6242.4|6267.3|6249.3|6272.8|6254.8|6258.5|6240.5|0
1724443200000|2024-08-23 20:00:00|6267.2|6249.2|6266.3|6248.3|6269.5|6251.5|6264.5|6246.5|0
1724623200000|2024-08-25 22:00:00|6269.9|6251.9|6261.6|6243.6|6272.9|6254.9|6261.2|6243.2|0
1724626800000|2024-08-25 23:00:00|6261.7|6243.7|6264|6246|6264.2|6246.2|6259.6|6241.6|0
1724630400000|2024-08-26 00:00:00|6264.2|6246.2|6269.5|6251.5|6270.2|6252.2|6262.3|6244.3|0
1724634000000|2024-08-26 01:00:00|6269.6|6251.6|6288.6|6282.6|6299.6|6293.6|6250.6|6244.6|26982
1724637600000|2024-08-26 02:00:00|6289.6|6283.6|6265.6|6259.6|6299.6|6293.6|6250.6|6244.6|22298
1724641200000|2024-08-26 03:00:00|6264.6|6258.6|6265.6|6259.6|6279.6|6273.6|6259.6|6253.6|10471
1724644800000|2024-08-26 04:00:00|6270.6|6252.6|6272.2|6254.2|6273|6255|6270.3|6252.3|11
1724648400000|2024-08-26 05:00:00|6264.6|6258.6|6262.6|6256.6|6266.6|6260.6|6249.6|6243.6|10580
1724652000000|2024-08-26 06:00:00|6263.6|6257.6|6289.6|6283.6|6292.6|6286.6|6262.6|6256.6|14861
1724655600000|2024-08-26 07:00:00|6288.6|6282.6|6280.6|6274.6|6294.6|6288.6|6276.6|6270.6|14545
1724659200000|2024-08-26 08:00:00|6281.6|6275.6|6285.5|6267.5|6286.6|6280.6|6275.6|6265.8|55556
1724662800000|2024-08-26 09:00:00|6285.6|6267.6|6272.6|6266.6|6285.8|6271.6|6268.6|6262.6|1396
1724666400000|2024-08-26 10:00:00|6273.1|6267.1|6263.1|6257.1|6282.1|6276.1|6261.6|6255.6|1143
1724670000000|2024-08-26 11:00:00|6264.1|6258.1|6248.1|6242.1|6264.1|6258.1|6246.1|6240.1|4217
1724673600000|2024-08-26 12:00:00|6247.6|6241.6|6227.1|6221.1|6252.1|6246.1|6222.6|6216.6|1868
1724677200000|2024-08-26 13:00:00|6226.1|6220.1|6240.1|6234.1|6240.1|6234.1|6201.1|6195.1|5770
1724680800000|2024-08-26 14:00:00|6239.6|6233.6|6225.1|6219.1|6246.6|6240.6|6215.1|6209.1|4213
1724684400000|2024-08-26 15:00:00|6224.6|6218.6|6223.6|6217.6|6233.1|6227.1|6220.1|6214.1|2793
1724688000000|2024-08-26 16:00:00|6222.6|6216.6|6229.6|6223.6|6230.6|6224.6|6216.6|6210.6|1758
1724691600000|2024-08-26 17:00:00|6228.6|6222.6|6216.6|6210.6|6233.6|6227.6|6216.6|6210.6|1272
1724695200000|2024-08-26 18:00:00|6215.6|6209.6|6231.8|6213.8|6231.8|6221.6|6212.6|6206.6|1939
1724698800000|2024-08-26 19:00:00|6231.7|6213.7|6230.5|6212.5|6232.5|6214.5|6222.1|6204.1|0
1724702400000|2024-08-26 20:00:00|6230.4|6212.4|6224.5|6206.5|6230.4|6212.4|6223.1|6205.1|0
1724706000000|2024-08-26 21:00:00|6224.4|6206.4|6225|6207|6225.6|6207.6|6224.3|6206.3|0
1724709600000|2024-08-26 22:00:00|6225.4|6207.4|6223.1|6205.1|6228.1|6210.1|6221|6203|0
1724713200000|2024-08-26 23:00:00|6223|6205|6227.2|6209.2|6228.1|6210.1|6222.6|6204.6|0
1724716800000|2024-08-27 00:00:00|6227.4|6209.4|6225.2|6207.2|6230.3|6212.3|6224.3|6206.3|0
1724720400000|2024-08-27 01:00:00|6225.1|6207.1|6245.3|6239.3|6250.3|6244.3|6215.3|6206.6|18569
1724724000000|2024-08-27 02:00:00|6244.3|6238.3|6278.3|6272.3|6291.3|6285.3|6237.3|6231.3|24473
1724727600000|2024-08-27 03:00:00|6279.3|6273.3|6274.3|6268.3|6286.3|6280.3|6268.3|6262.3|12582
1724731200000|2024-08-27 04:00:00|6279.3|6261.3|6280.3|6262.3|6280.7|6262.7|6277.6|6259.6|25
1724734800000|2024-08-27 05:00:00|6274.3|6268.3|6304.3|6298.3|6308.3|6302.3|6268.3|6262.3|28261
1724738400000|2024-08-27 06:00:00|6303.3|6297.3|6302.3|6296.3|6313.3|6307.3|6297.3|6291.3|11447
1724742000000|2024-08-27 07:00:00|6301.3|6295.3|6313.3|6307.3|6316.3|6310.3|6299.3|6293.3|22498
1724745600000|2024-08-27 08:00:00|6314.3|6308.3|6319.4|6301.4|6322.3|6313.3|6310.3|6300.8|57361
1724749200000|2024-08-27 09:00:00|6319.5|6301.5|6315.3|6309.3|6322.3|6316.3|6313.3|6301.3|4251
1724752800000|2024-08-27 10:00:00|6314.8|6308.8|6325.8|6319.8|6328.8|6322.8|6312.8|6306.8|1568
1724756400000|2024-08-27 11:00:00|6325.3|6319.3|6320.8|6314.8|6326.3|6320.3|6319.3|6313.3|303
1724760000000|2024-08-27 12:00:00|6320.3|6314.3|6306.8|6300.8|6322.8|6316.8|6305.3|6299.3|1573
1724763600000|2024-08-27 13:00:00|6307.3|6301.3|6301.8|6295.8|6320.8|6314.8|6293.8|6287.8|3407
1724767200000|2024-08-27 14:00:00|6301.3|6295.3|6300.8|6294.8|6305.8|6299.8|6285.8|6279.8|2092
1724770800000|2024-08-27 15:00:00|6301.8|6295.8|6285.3|6279.3|6302.8|6296.8|6282.8|6276.8|2831
1724774400000|2024-08-27 16:00:00|6284.3|6278.3|6287.3|6281.3|6291.3|6285.3|6283.3|6277.3|795
1724778000000|2024-08-27 17:00:00|6288.3|6282.3|6300.3|6294.3|6300.3|6294.3|6287.3|6281.3|533
1724781600000|2024-08-27 18:00:00|6301.3|6295.3|6301.6|6283.6|6303.3|6297.3|6292.3|6283.6|1266
1724785200000|2024-08-27 19:00:00|6301.7|6283.7|6300.6|6282.6|6307|6289|6298.7|6280.7|0
1724788800000|2024-08-27 20:00:00|6300.4|6282.4|6299.8|6281.8|6302.6|6284.6|6298.6|6280.6|0
1724792400000|2024-08-27 21:00:00|6300.5|6282.5|6297.3|6279.3|6301.3|6283.3|6297.3|6279.3|0
1724796000000|2024-08-27 22:00:00|6297.1|6279.1|6291.7|6273.7|6298.2|6280.2|6289.5|6271.5|0
1724799600000|2024-08-27 23:00:00|6291.6|6273.6|6291.4|6273.4|6293.9|6275.9|6287.8|6269.8|0
1724803200000|2024-08-28 00:00:00|6291.5|6273.5|6288.4|6270.4|6293.6|6275.6|6288.4|6270.4|0
1724806800000|2024-08-28 01:00:00|6288.3|6270.3|6272|6266|6307|6301|6269|6263|32524
1724810400000|2024-08-28 02:00:00|6270|6264|6231|6225|6272|6266|6220|6214|29090
1724814000000|2024-08-28 03:00:00|6232|6226|6224|6218|6238|6232|6222|6216|18261
1724817600000|2024-08-28 04:00:00|6231|6213|6232.3|6214.3|6233.1|6215.1|6230.8|6212.8|14
1724821200000|2024-08-28 05:00:00|6222|6216|6233|6227|6237|6231|6206|6200|81635
1724824800000|2024-08-28 06:00:00|6232|6226|6239|6233|6242|6236|6226|6220|15923
1724828400000|2024-08-28 07:00:00|6240|6234|6230|6224|6242|6236|6223|6217|15112
1724832000000|2024-08-28 08:00:00|6229.2|6223.2|6247.3|6229.3|6248.2|6235.2|6227.2|6221.2|43251
1724835600000|2024-08-28 09:00:00|6247.5|6229.5|6254.2|6248.2|6285.2|6279.2|6240.2|6228|2398
1724839200000|2024-08-28 10:00:00|6254.7|6248.7|6250.2|6244.2|6255.2|6249.2|6248.7|6242.7|1092
1724842800000|2024-08-28 11:00:00|6250.7|6244.7|6241.7|6235.7|6253.2|6247.2|6240.7|6234.7|671
1724846400000|2024-08-28 12:00:00|6242.2|6236.2|6242.7|6236.7|6245.2|6239.2|6231.7|6225.7|646
1724850000000|2024-08-28 13:00:00|6242.2|6236.2|6237.2|6231.2|6262.7|6256.7|6233.7|6227.7|4608
1724853600000|2024-08-28 14:00:00|6237.7|6231.7|6213.7|6207.7|6237.7|6231.7|6212.7|6206.7|2143
1724857200000|2024-08-28 15:00:00|6214.2|6208.2|6217.2|6211.2|6224.7|6218.7|6207.7|6201.7|3453
1724860800000|2024-08-28 16:00:00|6216.2|6210.2|6202.2|6196.2|6216.2|6210.2|6197.2|6191.2|1182
1724864400000|2024-08-28 17:00:00|6201.2|6195.2|6191.2|6185.2|6204.2|6198.2|6191.2|6185.2|701
1724868000000|2024-08-28 18:00:00|6192.2|6186.2|6215.7|6197.7|6216.2|6210.2|6189.2|6183.2|1027
1724871600000|2024-08-28 19:00:00|6215.5|6197.5|6213.5|6195.5|6218.7|6200.7|6208.9|6190.9|0
1724875200000|2024-08-28 20:00:00|6214|6196|6202|6184|6216.9|6198.9|6189.6|6171.6|0
1724878800000|2024-08-28 21:00:00|6202.1|6184.1|6194.6|6176.6|6203.3|6185.3|6194.6|6176.6|0
1724882400000|2024-08-28 22:00:00|6195.2|6177.2|6187.6|6169.6|6199.3|6181.3|6181.2|6163.2|0
1724886000000|2024-08-28 23:00:00|6187.5|6169.5|6188.8|6170.8|6189.9|6171.9|6185.8|6167.8|0
1724889600000|2024-08-29 00:00:00|6189|6171|6196.8|6178.8|6198.6|6180.6|6189|6171|0
1724893200000|2024-08-29 01:00:00|6197|6179|6182.3|6176.3|6224.2|6218.2|6180.3|6174.3|18152
1724896800000|2024-08-29 02:00:00|6183.3|6177.3|6155.3|6149.3|6184.3|6178.3|6152.3|6146.3|20904
1724900400000|2024-08-29 03:00:00|6154.3|6148.3|6179.3|6173.3|6198.3|6192.3|6142.3|6136.3|16927
1724904000000|2024-08-29 04:00:00|6187.6|6169.6|6189.7|6171.7|6190|6172|6187.3|6169.3|22
1724907600000|2024-08-29 05:00:00|6179.3|6173.3|6220.3|6214.3|6227.3|6221.3|6177.3|6171.3|18033
1724911200000|2024-08-29 06:00:00|6221.3|6215.3|6233.3|6227.3|6244.3|6238.3|6219.3|6213.3|11931
1724914800000|2024-08-29 07:00:00|6234.3|6228.3|6250.3|6244.3|6255.3|6249.3|6232.3|6226.3|14886
1724918400000|2024-08-29 08:00:00|6251.3|6245.3|6255.5|6237.5|6256.7|6250.3|6242.3|6233|8548
1724922000000|2024-08-29 09:00:00|6255.7|6237.7|6265.3|6259.3|6268.3|6262.3|6255.1|6237.1|1956
1724925600000|2024-08-29 10:00:00|6265.8|6259.8|6260.8|6254.8|6270.3|6264.3|6252.8|6246.8|1880
1724929200000|2024-08-29 11:00:00|6259.8|6253.8|6255.3|6249.3|6260.3|6254.3|6253.3|6247.3|460
1724932800000|2024-08-29 12:00:00|6255.8|6249.8|6247.8|6241.8|6256.3|6250.3|6237.8|6231.8|934
1724936400000|2024-08-29 13:00:00|6248.3|6242.3|6243.8|6237.8|6255.8|6249.8|6233.8|6227.8|2973
1724940000000|2024-08-29 14:00:00|6243.3|6237.3|6241.8|6235.8|6255.8|6249.8|6237.3|6231.3|2146
1724943600000|2024-08-29 15:00:00|6242.3|6236.3|6256.3|6250.3|6258.3|6252.3|6241.3|6235.3|2170
1724947200000|2024-08-29 16:00:00|6257.3|6251.3|6250.3|6244.3|6258.3|6252.3|6247.3|6241.3|516
1724950800000|2024-08-29 17:00:00|6249.3|6243.3|6263.3|6257.3|6263.3|6257.3|6247.3|6241.3|385
1724954400000|2024-08-29 18:00:00|6264.3|6258.3|6256.3|6238.3|6264.3|6258.3|6244.3|6238.3|1296
1724958000000|2024-08-29 19:00:00|6256.2|6238.2|6256.3|6238.3|6262.7|6244.7|6251.3|6233.3|0
1724961600000|2024-08-29 20:00:00|6256.2|6238.2|6262.3|6244.3|6264.2|6246.2|6256.2|6238.2|0
1724965200000|2024-08-29 21:00:00|6262.4|6244.4|6263|6245|6263.6|6245.6|6261.6|6243.6|0
1724968800000|2024-08-29 22:00:00|6263.4|6245.4|6261.4|6243.4|6265|6247|6258|6240|0
1724972400000|2024-08-29 23:00:00|6261.3|6243.3|6260.8|6242.8|6263|6245|6260.1|6242.1|0
1724976000000|2024-08-30 00:00:00|6261|6243|6262.9|6244.9|6264.1|6246.1|6256.1|6238.1|0
1724979600000|2024-08-30 01:00:00|6263|6245|6333|6327|6335|6329|6247|6240|17348
1724983200000|2024-08-30 02:00:00|6331|6325|6350|6344|6351|6345|6292|6286|17068
1724986800000|2024-08-30 03:00:00|6349|6343|6375|6369|6397|6391|6336|6330|21145
1724990400000|2024-08-30 04:00:00|6381.8|6363.8|6383.3|6365.3|6383.9|6365.9|6379.6|6361.6|12
1724994000000|2024-08-30 05:00:00|6377|6371|6397|6391|6415|6409|6353|6347|17961
1724997600000|2024-08-30 06:00:00|6396|6390|6364|6358|6401|6395|6354|6348|17075
1725001200000|2024-08-30 07:00:00|6363|6357|6342|6336|6364|6358|6339|6333|17084
1725004800000|2024-08-30 08:00:00|6328.4|6322.4|6332|6314|6334.2|6323.4|6313.4|6307.4|22510
1725008400000|2024-08-30 09:00:00|6331.8|6313.8|6320.4|6314.4|6333.7|6326.4|6317.4|6311.4|971
1723413600000|2024-08-11 22:00:00|6015.7|5997.7|6010.6|5992.6|6017.8|5999.8|5999.8|5981.8|0
1723417200000|2024-08-11 23:00:00|6010.7|5992.7|6014.5|5996.5|6016.2|5998.2|6008.5|5990.5|0
1723420800000|2024-08-12 00:00:00|6014.4|5996.4|6010.7|5992.7|6014.8|5996.8|6009.4|5991.4|0
1723424400000|2024-08-12 01:00:00|6010.5|5992.5|6004.4|5998.4|6049.4|6043.4|5982.4|5976.4|16494
1723428000000|2024-08-12 02:00:00|6005.4|5999.4|6014|6008|6042.4|6036.4|5986.4|5980.4|10594
1723431600000|2024-08-12 03:00:00|6015|6009|6018|6012|6021|6015|5996|5990|9753
1723435200000|2024-08-12 04:00:00|6024.5|6006.5|6026.8|6008.8|6027.5|6009.5|6022.9|6004.9|3
1723438800000|2024-08-12 05:00:00|6026.7|6008.7|6015|6009|6039|6033|6011|6005|6759
1723442400000|2024-08-12 06:00:00|6016|6010|6024|6018|6026|6020|6006|6000|6716
1723446000000|2024-08-12 07:00:00|6023|6017|6026|6020|6035|6029|6021|6015|8921
1723449600000|2024-08-12 08:00:00|6027|6021|6018.1|6000.1|6031|6025|6016|5999.3|6547
1723453200000|2024-08-12 09:00:00|6018|6000|6017|6011|6020.6|6014|6010|5999.3|455
1723456800000|2024-08-12 10:00:00|6017.5|6011.5|6023.5|6017.5|6023.5|6017.5|6012.5|6006.5|461
1723460400000|2024-08-12 11:00:00|6023|6017|6026.5|6020.5|6029|6023|6022|6016|127
1723464000000|2024-08-12 12:00:00|6027|6021|6024.5|6018.5|6030.5|6024.5|6022.5|6016.5|294
1723467600000|2024-08-12 13:00:00|6024|6018|6016.5|6010.5|6036.5|6030.5|6014.5|6008.5|2093
1723471200000|2024-08-12 14:00:00|6015.5|6009.5|6052.5|6046.5|6053.5|6047.5|6013.5|6007.5|2241
1723474800000|2024-08-12 15:00:00|6053|6047|6053|6047|6055.5|6049.5|6031|6025|2162
1723478400000|2024-08-12 16:00:00|6052|6046|6046|6040|6054|6048|6044|6038|953
1723482000000|2024-08-12 17:00:00|6045|6039|6051|6045|6057|6051|6041|6035|626
1723485600000|2024-08-12 18:00:00|6052|6046|6053|6035|6055|6049|6041|6035|948
1723489200000|2024-08-12 19:00:00|6053.1|6035.1|6048.2|6030.2|6053.1|6035.1|6038.8|6020.8|0
1723492800000|2024-08-12 20:00:00|6048|6030|6045.4|6027.4|6049.7|6031.7|6043.9|6025.9|0
1723496400000|2024-08-12 21:00:00|6045.5|6027.5|6046.5|6028.5|6046.7|6028.7|6045.5|6027.5|0
1723500000000|2024-08-12 22:00:00|6048.7|6030.7|6047.8|6029.8|6049.6|6031.6|6046.7|6028.7|0
1723503600000|2024-08-12 23:00:00|6047.9|6029.9|6049.5|6031.5|6051.6|6033.6|6046.6|6028.6|0
1723507200000|2024-08-13 00:00:00|6049.6|6031.6|6052.5|6034.5|6054.9|6036.9|6046|6028|0
1723510800000|2024-08-13 01:00:00|6052.7|6034.7|6026.6|6020.6|6085.6|6079.6|6025.6|6019.6|17211
1723514400000|2024-08-13 02:00:00|6025.6|6019.6|6025.6|6019.6|6051.6|6045.6|6007.6|6001.6|10997
1723518000000|2024-08-13 03:00:00|6024.6|6018.6|6031.6|6025.6|6040.6|6034.6|6010.6|6004.6|6463
1723521600000|2024-08-13 04:00:00|6037.4|6019.4|6040.8|6022.8|6041.6|6023.6|6037.4|6019.4|25
1723525200000|2024-08-13 05:00:00|6040.7|6022.7|6026.6|6020.6|6045.6|6039.6|6015.6|6009.6|7733
1723528800000|2024-08-13 06:00:00|6027.6|6021.6|6047.6|6041.6|6053.6|6047.6|6014.6|6008.6|7777
1723532400000|2024-08-13 07:00:00|6048.6|6042.6|6045.6|6039.6|6051.6|6045.6|6032.6|6026.6|11133
1723536000000|2024-08-13 08:00:00|6044.6|6038.6|6047.4|6029.4|6054.6|6048.6|6038.6|6026.8|8296
1723539600000|2024-08-13 09:00:00|6047.2|6029.2|6037.6|6031.6|6047.2|6037.6|6035.6|6025.9|481
1723543200000|2024-08-13 10:00:00|6037.1|6031.1|6029.1|6023.1|6038.1|6032.1|6025.1|6019.1|620
1723546800000|2024-08-13 11:00:00|6027.1|6021.1|6036.1|6030.1|6037.1|6031.1|6025.1|6019.1|999
1723550400000|2024-08-13 12:00:00|6036.6|6030.6|6055.6|6049.6|6066.6|6060.6|6036.1|6030.1|1937
1723554000000|2024-08-13 13:00:00|6055.1|6049.1|6061.1|6055.1|6076.1|6070.1|6050.1|6044.1|1815
1723557600000|2024-08-13 14:00:00|6061.6|6055.6|6055.1|6049.1|6062.1|6056.1|6049.1|6043.1|1271
1723561200000|2024-08-13 15:00:00|6056.1|6050.1|6054.6|6048.6|6063.1|6057.1|6048.1|6042.1|1561
1723564800000|2024-08-13 16:00:00|6055.6|6049.6|6076.6|6070.6|6077.6|6071.6|6054.6|6048.6|1084
1723568400000|2024-08-13 17:00:00|6075.6|6069.6|6081.6|6075.6|6082.6|6076.6|6070.6|6064.6|1358
1723572000000|2024-08-13 18:00:00|6083.6|6077.6|6090.4|6072.4|6090.4|6080.6|6079.6|6072.4|980
1723575600000|2024-08-13 19:00:00|6090.3|6072.3|6088.3|6070.3|6090.9|6072.9|6084.6|6066.6|0
1723579200000|2024-08-13 20:00:00|6088.2|6070.2|6085.7|6067.7|6088.8|6070.8|6084.2|6066.2|0
1723582800000|2024-08-13 21:00:00|6085.8|6067.8|6086.2|6068.2|6086.4|6068.4|6083.9|6065.9|0
1723586400000|2024-08-13 22:00:00|6086.3|6068.3|6086.2|6068.2|6088.9|6070.9|6084.4|6066.4|0
1723590000000|2024-08-13 23:00:00|6086.1|6068.1|6087.5|6069.5|6088.2|6070.2|6085.4|6067.4|0
1723593600000|2024-08-14 00:00:00|6087.6|6069.6|6086.3|6068.3|6088.4|6070.4|6084.5|6066.5|0
1723597200000|2024-08-14 01:00:00|6086.1|6068.1|6042.6|6036.6|6086.3|6078.6|6033.6|6027.6|13367
1723600800000|2024-08-14 02:00:00|6043.6|6037.6|6037.6|6031.6|6045.6|6039.6|6013.6|6007.6|10540
1723604400000|2024-08-14 03:00:00|6038.6|6032.6|6023|6017|6042.6|6036.6|6020|6014|6429
1723608000000|2024-08-14 04:00:00|6028.4|6010.4|6029.2|6011.2|6030.2|6012.2|6027.9|6009.9|4
1723611600000|2024-08-14 05:00:00|6029.1|6011.1|6012|6006|6029.1|6023|5999|5993|9531
1723615200000|2024-08-14 06:00:00|6013|6007|6007|6001|6020|6014|6004|5998|8642
1723618800000|2024-08-14 07:00:00|6006|6000|6025|6019|6028|6022|6005|5999|9112
1723622400000|2024-08-14 08:00:00|6026|6020|6033.8|6015.8|6034.3|6023|6021|6013.8|7698
1723626000000|2024-08-14 09:00:00|6034|6016|6047|6041|6049|6043|6026|6014.6|1385
1723629600000|2024-08-14 10:00:00|6047.5|6041.5|6047.5|6041.5|6049.5|6043.5|6044.5|6038.5|691
1723633200000|2024-08-14 11:00:00|6046.5|6040.5|6048|6042|6048.5|6042.5|6043.5|6037.5|565
1723636800000|2024-08-14 12:00:00|6047.5|6041.5|6044.5|6038.5|6054|6048|6035|6029|1129
1723640400000|2024-08-14 13:00:00|6044|6038|6008|6002|6052.5|6046.5|6006.5|6000.5|2846
1723644000000|2024-08-14 14:00:00|6008.5|6002.5|5989.5|5983.5|6009|6003|5980|5974|3697
1723647600000|2024-08-14 15:00:00|5988.5|5982.5|5996|5990|6003.5|5997.5|5985.5|5979.5|2741
1723651200000|2024-08-14 16:00:00|5994|5988|5967|5961|5995|5989|5953|5947|2704
1723654800000|2024-08-14 17:00:00|5966|5960|5968|5962|5971|5965|5960|5954|1301
1723658400000|2024-08-14 18:00:00|5967|5961|5982.1|5964.1|5982.1|5972|5961|5955|1160
1723662000000|2024-08-14 19:00:00|5982|5964|5983.7|5965.7|5988.6|5970.6|5976|5958|0
1723665600000|2024-08-14 20:00:00|5983.4|5965.4|5986.6|5968.6|5989.3|5971.3|5983.1|5965.1|0
1723669200000|2024-08-14 21:00:00|5986.5|5968.5|5987.1|5969.1|5988|5970|5986.2|5968.2|0
1723672800000|2024-08-14 22:00:00|5986.4|5968.4|5985|5967|5987.4|5969.4|5983.4|5965.4|0
1723676400000|2024-08-14 23:00:00|5985.1|5967.1|5982.2|5964.2|5987|5969|5980.8|5962.8|0
1723680000000|2024-08-15 00:00:00|5982.5|5964.5|5988.1|5970.1|5989.3|5971.3|5982.1|5964.1|0
1723683600000|2024-08-15 01:00:00|5988.2|5970.2|6010|6004|6022|6016|5950|5944|16940
1723687200000|2024-08-15 02:00:00|6009|6003|6071|6065|6105|6099|6001|5995|21538
1723690800000|2024-08-15 03:00:00|6072|6066|6067|6061|6077|6071|6052|6046|7994
1723694400000|2024-08-15 04:00:00|6071.9|6053.9|6071.8|6053.8|6072.9|6054.9|6071.3|6053.3|20
1723698000000|2024-08-15 05:00:00|6066|6060|6019|6013|6070|6064|6014|6008|11299
1723701600000|2024-08-15 06:00:00|6020|6014|6022|6016|6028|6022|6006|6000|8216
1723705200000|2024-08-15 07:00:00|6023|6017|6032|6026|6043|6037|6019|6013|9881
1723708800000|2024-08-15 08:00:00|6031|6025|6037.4|6019.4|6045|6039|6027|6016.4|6896
1723712400000|2024-08-15 09:00:00|6037.3|6019.3|6036|6030|6038.9|6031|6030|6018.8|419
1723716000000|2024-08-15 10:00:00|6035.5|6029.5|6033.5|6027.5|6067|6061|6027.5|6021.5|3559
1723719600000|2024-08-15 11:00:00|6034|6028|6038.5|6032.5|6040.5|6034.5|6027.5|6021.5|537
1723723200000|2024-08-15 12:00:00|6039|6033|6062.5|6056.5|6062.5|6056.5|6035.5|6029.5|1712
1723726800000|2024-08-15 13:00:00|6063|6057|6109.5|6103.5|6118|6112|6052.5|6046.5|5865
1723730400000|2024-08-15 14:00:00|6110|6104|6090.5|6084.5|6114.5|6108.5|6087.5|6081.5|3223
1723734000000|2024-08-15 15:00:00|6090|6084|6098|6092|6098.5|6092.5|6072.5|6066.5|3422
1723737600000|2024-08-15 16:00:00|6097|6091|6096|6090|6104|6098|6091|6085|970
1723741200000|2024-08-15 17:00:00|6095|6089|6091|6085|6098|6092|6091|6085|1003
1723744800000|2024-08-15 18:00:00|6092|6086|6110|6092|6110|6099|6091|6085|1283
1723748400000|2024-08-15 19:00:00|6109.9|6091.9|6103.7|6085.7|6111|6093|6096.4|6078.4|0
1723752000000|2024-08-15 20:00:00|6103.4|6085.4|6101.6|6083.6|6104.6|6086.6|6099.1|6081.1|0
1723755600000|2024-08-15 21:00:00|6102.1|6084.1|6102.8|6084.8|6102.8|6084.8|6101.3|6083.3|0
1723759200000|2024-08-15 22:00:00|6102.7|6084.7|6106.9|6088.9|6108.3|6090.3|6101.2|6083.2|0
1723762800000|2024-08-15 23:00:00|6107|6089|6107.3|6089.3|6110.5|6092.5|6105.9|6087.9|0
1723766400000|2024-08-16 00:00:00|6107.5|6089.5|6105.2|6087.2|6107.5|6089.5|6101.7|6083.7|0
1723770000000|2024-08-16 01:00:00|6105.1|6087.1|6151|6145|6154|6148|6091|6081.3|20303
1723773600000|2024-08-16 02:00:00|6150|6144|6144|6138|6165|6159|6124|6118|12348
1723777200000|2024-08-16 03:00:00|6143|6137|6159|6153|6161|6155|6135|6129|6893
1723780800000|2024-08-16 04:00:00|6163.7|6145.7|6161.8|6143.8|6163.8|6145.8|6160.5|6142.5|17
1723784400000|2024-08-16 05:00:00|6154|6148|6178|6172|6182|6176|6146|6140|11477
1723788000000|2024-08-16 06:00:00|6177|6171|6156|6150|6184|6178|6149|6143|14933
1723791600000|2024-08-16 07:00:00|6157|6151|6162|6156|6172|6166|6154|6148|14237
1723795200000|2024-08-16 08:00:00|6163|6157|6161.9|6143.9|6164|6158|6154|6141.5|11110
1723798800000|2024-08-16 09:00:00|6161.8|6143.8|6158|6152|6164.1|6158|6153|6143.3|1357
1723802400000|2024-08-16 10:00:00|6157.5|6151.5|6151|6145|6158.5|6152.5|6142.5|6136.5|916
1723806000000|2024-08-16 11:00:00|6150.5|6144.5|6139|6133|6150.5|6144.5|6133.5|6127.5|721
1723809600000|2024-08-16 12:00:00|6139.5|6133.5|6143.5|6137.5|6143.5|6137.5|6126.5|6120.5|671
1723813200000|2024-08-16 13:00:00|6144|6138|6186.5|6180.5|6188.5|6182.5|6142.5|6136.5|5041
1723816800000|2024-08-16 14:00:00|6182.5|6176.5|6191|6185|6195.5|6189.5|6181.5|6175.5|3292
1723820400000|2024-08-16 15:00:00|6190.5|6184.5|6197|6191|6198.5|6192.5|6183.5|6177.5|2514
1723824000000|2024-08-16 16:00:00|6198|6192|6208|6202|6211|6205|6197|6191|1595
1723827600000|2024-08-16 17:00:00|6209|6203|6220|6214|6223|6217|6206|6200|2207
1723831200000|2024-08-16 18:00:00|6219|6213|6221.1|6203.1|6221.1|6213|6210|6203.1|1658
1723834800000|2024-08-16 19:00:00|6221|6203|6215|6197|6221.3|6203.3|6212.6|6194.6|0
1723838400000|2024-08-16 20:00:00|6215.1|6197.1|6216.6|6198.6|6218|6200|6214|6196|0
1724018400000|2024-08-18 22:00:00|6220.9|6202.9|6223.8|6205.8|6225.8|6207.8|6218.1|6200.1|0
1724022000000|2024-08-18 23:00:00|6223.9|6205.9|6224.2|6206.2|6227|6209|6221.1|6203.1|0
1724025600000|2024-08-19 00:00:00|6224.1|6206.1|6225.6|6207.6|6227.5|6209.5|6222|6204|0
1724029200000|2024-08-19 01:00:00|6225.7|6207.7|6263|6257|6267|6261|6205|6199|15203
1724032800000|2024-08-19 02:00:00|6265|6259|6242|6236|6275|6269|6233|6227|12632
1724036400000|2024-08-19 03:00:00|6241|6235|6246|6240|6257|6251|6231|6225|7937
1724040000000|2024-08-19 04:00:00|6253.3|6235.3|6248.3|6230.3|6253.4|6235.4|6246|6228|13
1724043600000|2024-08-19 05:00:00|6241|6235|6236|6230|6246|6240|6226|6220|8995
1724047200000|2024-08-19 06:00:00|6235|6229|6235|6229|6243|6237|6225|6219|7132
1724050800000|2024-08-19 07:00:00|6236|6230|6229|6223|6242|6236|6221|6215|12064
1724054400000|2024-08-19 08:00:00|6230|6224|6236.8|6218.8|6237.2|6227|6224|6214.8|10759
1724058000000|2024-08-19 09:00:00|6236.9|6218.9|6227|6221|6237.2|6227|6224|6215.2|970
1724061600000|2024-08-19 10:00:00|6227.5|6221.5|6231.5|6225.5|6235.5|6229.5|6226.5|6220.5|495
1724065200000|2024-08-19 11:00:00|6232|6226|6238.5|6232.5|6238.5|6232.5|6231|6225|279
1724068800000|2024-08-19 12:00:00|6239|6233|6241.5|6235.5|6246.5|6240.5|6235.5|6229.5|469
1724072400000|2024-08-19 13:00:00|6242.5|6236.5|6271|6265|6274.5|6268.5|6240.5|6234.5|3972
1724076000000|2024-08-19 14:00:00|6271.5|6265.5|6285.5|6279.5|6288.5|6282.5|6270.5|6264.5|2998
1724079600000|2024-08-19 15:00:00|6284.5|6278.5|6274|6268|6294.5|6288.5|6271.5|6265.5|3552
1724083200000|2024-08-19 16:00:00|6275|6269|6280|6274|6280|6274|6272|6266|1588
1724086800000|2024-08-19 17:00:00|6279|6273|6279|6273|6280|6274|6273|6267|1069
1724090400000|2024-08-19 18:00:00|6280|6274|6285|6267|6285|6277|6277|6267|1330
1724094000000|2024-08-19 19:00:00|6284.9|6266.9|6276.5|6258.5|6284.9|6266.9|6268.6|6250.6|0
1724097600000|2024-08-19 20:00:00|6276.6|6258.6|6272.6|6254.6|6277.1|6259.1|6271.9|6253.9|0
1724101200000|2024-08-19 21:00:00|6272.7|6254.7|6273.4|6255.4|6273.9|6255.9|6272.7|6254.7|0
1724104800000|2024-08-19 22:00:00|6275.7|6257.7|6275.9|6257.9|6277.2|6259.2|6275.5|6257.5|0
1724108400000|2024-08-19 23:00:00|6276|6258|6275|6257|6276.6|6258.6|6274.4|6256.4|0
1724112000000|2024-08-20 00:00:00|6275.1|6257.1|6274.4|6256.4|6275.7|6257.7|6272.9|6254.9|0
1724115600000|2024-08-20 01:00:00|6274.5|6256.5|6207|6201|6279.1|6272|6204|6198|15530
1724119200000|2024-08-20 02:00:00|6206|6200|6194|6188|6208|6202|6185|6179|13490
1724122800000|2024-08-20 03:00:00|6193|6187|6193.8|6187.8|6204.8|6198.8|6191.8|6185.8|6144
1724126400000|2024-08-20 04:00:00|6197.7|6179.7|6199.6|6181.6|6200.4|6182.4|6197.5|6179.5|4
1724130000000|2024-08-20 05:00:00|6192.8|6186.8|6189.8|6183.8|6202.8|6196.8|6175.8|6169.8|7187
1724133600000|2024-08-20 06:00:00|6188.8|6182.8|6181.8|6175.8|6193.8|6187.8|6179.8|6173.8|6193
1724137200000|2024-08-20 07:00:00|6182.8|6176.8|6187.8|6181.8|6192.8|6186.8|6181.8|6175.8|8617
1724140800000|2024-08-20 08:00:00|6186.8|6180.8|6208.1|6190.1|6209.2|6198.8|6182.8|6176.8|11799
1724144400000|2024-08-20 09:00:00|6208|6190|6172.8|6166.8|6209.6|6198.8|6170.8|6164.8|1481
1724148000000|2024-08-20 10:00:00|6172.3|6166.3|6176.3|6170.3|6178.8|6172.8|6166.3|6160.3|1577
1724151600000|2024-08-20 11:00:00|6175.8|6169.8|6182.3|6176.3|6183.3|6177.3|6174.3|6168.3|327
1724155200000|2024-08-20 12:00:00|6181.3|6175.3|6196.3|6190.3|6197.3|6191.3|6181.3|6175.3|1012
1724158800000|2024-08-20 13:00:00|6197.3|6191.3|6172.3|6166.3|6203.3|6197.3|6163.3|6157.3|3951
1724162400000|2024-08-20 14:00:00|6171.8|6165.8|6145.3|6139.3|6172.3|6166.3|6135.3|6129.3|4939
1724166000000|2024-08-20 15:00:00|6144.8|6138.8|6138.8|6132.8|6145.8|6139.8|6130.3|6124.3|4313
1724169600000|2024-08-20 16:00:00|6137.8|6131.8|6121.8|6115.8|6138.8|6132.8|6119.8|6113.8|1159
1724173200000|2024-08-20 17:00:00|6120.8|6114.8|6129.8|6123.8|6129.8|6123.8|6117.8|6111.8|659
1724176800000|2024-08-20 18:00:00|6128.8|6122.8|6138.1|6120.1|6139.8|6133.8|6128.8|6120.1|1571
1724180400000|2024-08-20 19:00:00|6138|6120|6139.1|6121.1|6141.8|6123.8|6134.2|6116.2|1
1724184000000|2024-08-20 20:00:00|6139.6|6121.6|6138.8|6120.8|6142.7|6124.7|6138.7|6120.7|0
1724187600000|2024-08-20 21:00:00|6138.9|6120.9|6132.4|6114.4|6139|6121|6132.1|6114.1|0
1724191200000|2024-08-20 22:00:00|6131.9|6113.9|6122.1|6104.1|6133.9|6115.9|6121.1|6103.1|0
1724194800000|2024-08-20 23:00:00|6122.3|6104.3|6122.5|6104.5|6123.4|6105.4|6121.1|6103.1|0
1724198400000|2024-08-21 00:00:00|6122.4|6104.4|6127.2|6109.2|6127.7|6109.7|6122.4|6104.4|0
1724202000000|2024-08-21 01:00:00|6127.1|6109.1|6108.4|6102.4|6128.8|6122.8|6075.8|6069.8|26770
1724205600000|2024-08-21 02:00:00|6107.4|6101.4|6125.4|6119.4|6154.4|6148.4|6101.4|6095.4|15482
1724209200000|2024-08-21 03:00:00|6126.4|6120.4|6125.4|6119.4|6136.4|6130.4|6121.4|6115.4|7438
1724212800000|2024-08-21 04:00:00|6131.4|6113.4|6133.8|6115.8|6133.8|6115.8|6131.2|6113.2|11
1724216400000|2024-08-21 05:00:00|6120.4|6114.4|6123.4|6117.4|6136.4|6130.4|6115.4|6109.4|9913
1724220000000|2024-08-21 06:00:00|6124.4|6118.4|6132.4|6126.4|6134.4|6128.4|6117.4|6111.4|8504
1724223600000|2024-08-21 07:00:00|6133.4|6127.4|6140.4|6134.4|6143.4|6137.4|6130.4|6124.4|7655
1724227200000|2024-08-21 08:00:00|6139.4|6133.4|6140|6122|6147.4|6141.4|6131.4|6121.6|9033
1724230800000|2024-08-21 09:00:00|6140.2|6122.2|6136.4|6130.4|6142.8|6135.4|6132.4|6121.7|1046
1724234400000|2024-08-21 10:00:00|6136.9|6130.9|6147.9|6141.9|6147.9|6141.9|6136.9|6130.9|535
1724238000000|2024-08-21 11:00:00|6147.4|6141.4|6143.4|6137.4|6151.4|6145.4|6140.9|6134.9|798
1724241600000|2024-08-21 12:00:00|6143.9|6137.9|6147.9|6141.9|6149.9|6143.9|6139.9|6133.9|332
1724245200000|2024-08-21 13:00:00|6148.9|6142.9|6166.9|6160.9|6167.4|6161.4|6139.9|6133.9|3091
1724248800000|2024-08-21 14:00:00|6166.4|6160.4|6174.4|6168.4|6189.9|6183.9|6162.9|6156.9|3826
1724252400000|2024-08-21 15:00:00|6173.9|6167.9|6188.4|6182.4|6192.9|6186.9|6173.9|6167.9|2203
1724256000000|2024-08-21 16:00:00|6187.4|6181.4|6183.4|6177.4|6188.4|6182.4|6176.4|6170.4|1142
1724259600000|2024-08-21 17:00:00|6184.4|6178.4|6181.4|6175.4|6187.4|6181.4|6178.4|6172.4|1133
1724263200000|2024-08-21 18:00:00|6180.4|6174.4|6193.3|6175.3|6193.3|6186.4|6180.4|6174.4|1709
1724266800000|2024-08-21 19:00:00|6193.4|6175.4|6192.2|6174.2|6197.2|6179.2|6189|6171|0
1724270400000|2024-08-21 20:00:00|6192.5|6174.5|6193.8|6175.8|6195.8|6177.8|6189.6|6171.6|0
1724274000000|2024-08-21 21:00:00|6193.9|6175.9|6193.6|6175.6|6194.4|6176.4|6193.3|6175.3|0
1724277600000|2024-08-21 22:00:00|6194|6176|6195.7|6177.7|6197|6179|6192.7|6174.7|0
1724281200000|2024-08-21 23:00:00|6195.8|6177.8|6196.3|6178.3|6196.5|6178.5|6194.3|6176.3|0
1724284800000|2024-08-22 00:00:00|6196.1|6178.1|6196.3|6178.3|6198.1|6180.1|6195.8|6177.8|0
1724288400000|2024-08-22 01:00:00|6196.4|6178.4|6162.8|6156.8|6196.8|6190.8|6150.8|6144.8|14749
1724292000000|2024-08-22 02:00:00|6161.8|6155.8|6138.8|6132.8|6173.8|6167.8|6129.8|6123.8|10260
1724295600000|2024-08-22 03:00:00|6139.8|6133.8|6154.8|6148.8|6158.8|6152.8|6129.8|6123.8|6009
1724299200000|2024-08-22 04:00:00|6162.1|6144.1|6164.2|6146.2|6164.3|6146.3|6161.6|6143.6|19
1724302800000|2024-08-22 05:00:00|6154.8|6148.8|6170.8|6164.8|6176.8|6170.8|6148.8|6142.8|7835
1724306400000|2024-08-22 06:00:00|6169.8|6163.8|6211.8|6205.8|6212.8|6206.8|6165.8|6159.8|8496
1724310000000|2024-08-22 07:00:00|6212.8|6206.8|6224.8|6218.8|6236.8|6230.8|6207.8|6201.8|14097
1724313600000|2024-08-22 08:00:00|6225.8|6219.8|6231.2|6213.2|6235.8|6229.8|6220.8|6211.9|11882
1724317200000|2024-08-22 09:00:00|6231.3|6213.3|6213.8|6207.8|6233.1|6221.8|6212.8|6206.8|1050
1724320800000|2024-08-22 10:00:00|6215.3|6209.3|6219.3|6213.3|6220.3|6214.3|6209.3|6203.3|1036
1724324400000|2024-08-22 11:00:00|6218.3|6212.3|6214.3|6208.3|6219.3|6213.3|6210.3|6204.3|1093
1724328000000|2024-08-22 12:00:00|6214.8|6208.8|6210.3|6204.3|6215.3|6209.3|6202.3|6196.3|1282
1724331600000|2024-08-22 13:00:00|6211.3|6205.3|6193.3|6187.3|6213.3|6207.3|6177.8|6171.8|4372
1724335200000|2024-08-22 14:00:00|6192.8|6186.8|6161.3|6155.3|6200.3|6194.3|6159.3|6153.3|3653
1724338800000|2024-08-22 15:00:00|6160.8|6154.8|6148.8|6142.8|6165.3|6159.3|6140.3|6134.3|3163
1724342400000|2024-08-22 16:00:00|6147.8|6141.8|6152.8|6146.8|6161.8|6155.8|6147.8|6141.8|1736
1724346000000|2024-08-22 17:00:00|6153.8|6147.8|6146.8|6140.8|6156.8|6150.8|6146.8|6140.8|1276
1724349600000|2024-08-22 18:00:00|6147.8|6141.8|6167.5|6149.5|6167.6|6156.8|6146.8|6140.8|1671
1724353200000|2024-08-22 19:00:00|6167.6|6149.6|6170.6|6152.6|6176.1|6158.1|6162.5|6144.5|0
1724356800000|2024-08-22 20:00:00|6170.4|6152.4|6172.5|6154.5|6175|6157|6166.7|6148.7|0
1724360400000|2024-08-22 21:00:00|6173.3|6155.3|6173.3|6155.3|6174|6156|6172.6|6154.6|0
1724364000000|2024-08-22 22:00:00|6173.8|6155.8|6176.1|6158.1|6176.7|6158.7|6172.6|6154.6|0
1724367600000|2024-08-22 23:00:00|6176.2|6158.2|6177|6159|6177|6159|6174.8|6156.8|0
1724371200000|2024-08-23 00:00:00|6177.1|6159.1|6166.2|6148.2|6178.8|6160.8|6160.7|6142.7|0
1724374800000|2024-08-23 01:00:00|6166.1|6148.1|6180.9|6174.9|6198.9|6192.9|6158.8|6147.7|15959
1724378400000|2024-08-23 02:00:00|6179.9|6173.9|6177.9|6171.9|6194.9|6188.9|6166.9|6160.9|10555
1724382000000|2024-08-23 03:00:00|6176.9|6170.9|6207.9|6201.9|6217.9|6211.9|6171.9|6165.9|10469
1724385600000|2024-08-23 04:00:00|6213.9|6195.9|6215.4|6197.4|6216.5|6198.5|6213.7|6195.7|10
1724389200000|2024-08-23 05:00:00|6204.9|6198.9|6201.9|6195.9|6218.9|6212.9|6199.9|6193.9|6698
1724392800000|2024-08-23 06:00:00|6200.9|6194.9|6215.9|6209.9|6216.9|6210.9|6196.9|6190.9|6740
1724396400000|2024-08-23 07:00:00|6214.9|6208.9|6223.9|6217.9|6233.9|6227.9|6212.9|6206.9|11827
1724400000000|2024-08-23 08:00:00|6222.9|6216.9|6235.4|6217.4|6235.6|6221.9|6218.9|6212.9|9024
1724403600000|2024-08-23 09:00:00|6235.3|6217.3|6234.9|6228.9|6237.9|6231.9|6223.9|6214.9|421
1724407200000|2024-08-23 10:00:00|6234.4|6228.4|6234.4|6228.4|6237.4|6231.4|6230.9|6224.9|310
1724410800000|2024-08-23 11:00:00|6233.9|6227.9|6230.9|6224.9|6236.4|6230.4|6229.4|6223.4|473
1724414400000|2024-08-23 12:00:00|6231.4|6225.4|6222.4|6216.4|6234.4|6228.4|6222.4|6216.4|516
1724418000000|2024-08-23 13:00:00|6221.4|6215.4|6215.4|6209.4|6233.4|6227.4|6203.4|6197.4|3639
1724421600000|2024-08-23 14:00:00|6214.9|6208.9|6256.4|6250.4|6269.4|6263.4|6214.4|6208.4|6845
1724425200000|2024-08-23 15:00:00|6255.4|6249.4|6261.9|6255.9|6280.9|6274.9|6253.4|6247.4|2832
1724428800000|2024-08-23 16:00:00|6262.9|6256.9|6263.9|6257.9|6267.9|6261.9|6255.9|6249.9|1448
1724432400000|2024-08-23 17:00:00|6262.9|6256.9|6261.9|6255.9|6269.9|6263.9|6261.9|6255.9|592
1724436000000|2024-08-23 18:00:00|6262.9|6256.9|6260.5|6242.5|6263.9|6257.9|6253.9|6242.5|1037
1724439600000|2024-08-23 19:00:00|6260.4|6242.4|6267.3|6249.3|6272.8|6254.8|6258.5|6240.5|0
1724443200000|2024-08-23 20:00:00|6267.2|6249.2|6266.3|6248.3|6269.5|6251.5|6264.5|6246.5|0
1724623200000|2024-08-25 22:00:00|6269.9|6251.9|6261.6|6243.6|6272.9|6254.9|6261.2|6243.2|0
1724626800000|2024-08-25 23:00:00|6261.7|6243.7|6264|6246|6264.2|6246.2|6259.6|6241.6|0
1724630400000|2024-08-26 00:00:00|6264.2|6246.2|6269.5|6251.5|6270.2|6252.2|6262.3|6244.3|0
1724634000000|2024-08-26 01:00:00|6269.6|6251.6|6288.6|6282.6|6299.6|6293.6|6250.6|6244.6|26982
1724637600000|2024-08-26 02:00:00|6289.6|6283.6|6265.6|6259.6|6299.6|6293.6|6250.6|6244.6|22298
1724641200000|2024-08-26 03:00:00|6264.6|6258.6|6265.6|6259.6|6279.6|6273.6|6259.6|6253.6|10471
1724644800000|2024-08-26 04:00:00|6270.6|6252.6|6272.2|6254.2|6273|6255|6270.3|6252.3|11
1724648400000|2024-08-26 05:00:00|6264.6|6258.6|6262.6|6256.6|6266.6|6260.6|6249.6|6243.6|10580
1724652000000|2024-08-26 06:00:00|6263.6|6257.6|6289.6|6283.6|6292.6|6286.6|6262.6|6256.6|14861
1724655600000|2024-08-26 07:00:00|6288.6|6282.6|6280.6|6274.6|6294.6|6288.6|6276.6|6270.6|14545
1724659200000|2024-08-26 08:00:00|6281.6|6275.6|6285.5|6267.5|6286.6|6280.6|6275.6|6265.8|55556
1724662800000|2024-08-26 09:00:00|6285.6|6267.6|6272.6|6266.6|6285.8|6271.6|6268.6|6262.6|1396
1724666400000|2024-08-26 10:00:00|6273.1|6267.1|6263.1|6257.1|6282.1|6276.1|6261.6|6255.6|1143
1724670000000|2024-08-26 11:00:00|6264.1|6258.1|6248.1|6242.1|6264.1|6258.1|6246.1|6240.1|4217
1724673600000|2024-08-26 12:00:00|6247.6|6241.6|6227.1|6221.1|6252.1|6246.1|6222.6|6216.6|1868
1724677200000|2024-08-26 13:00:00|6226.1|6220.1|6240.1|6234.1|6240.1|6234.1|6201.1|6195.1|5770
1724680800000|2024-08-26 14:00:00|6239.6|6233.6|6225.1|6219.1|6246.6|6240.6|6215.1|6209.1|4213
1724684400000|2024-08-26 15:00:00|6224.6|6218.6|6223.6|6217.6|6233.1|6227.1|6220.1|6214.1|2793
1724688000000|2024-08-26 16:00:00|6222.6|6216.6|6229.6|6223.6|6230.6|6224.6|6216.6|6210.6|1758
1724691600000|2024-08-26 17:00:00|6228.6|6222.6|6216.6|6210.6|6233.6|6227.6|6216.6|6210.6|1272
1724695200000|2024-08-26 18:00:00|6215.6|6209.6|6231.8|6213.8|6231.8|6221.6|6212.6|6206.6|1939
1724698800000|2024-08-26 19:00:00|6231.7|6213.7|6230.5|6212.5|6232.5|6214.5|6222.1|6204.1|0
1724702400000|2024-08-26 20:00:00|6230.4|6212.4|6224.5|6206.5|6230.4|6212.4|6223.1|6205.1|0
1724706000000|2024-08-26 21:00:00|6224.4|6206.4|6225|6207|6225.6|6207.6|6224.3|6206.3|0
1724709600000|2024-08-26 22:00:00|6225.4|6207.4|6223.1|6205.1|6228.1|6210.1|6221|6203|0
1724713200000|2024-08-26 23:00:00|6223|6205|6227.2|6209.2|6228.1|6210.1|6222.6|6204.6|0
1724716800000|2024-08-27 00:00:00|6227.4|6209.4|6225.2|6207.2|6230.3|6212.3|6224.3|6206.3|0
1724720400000|2024-08-27 01:00:00|6225.1|6207.1|6245.3|6239.3|6250.3|6244.3|6215.3|6206.6|18569
1724724000000|2024-08-27 02:00:00|6244.3|6238.3|6278.3|6272.3|6291.3|6285.3|6237.3|6231.3|24473
1724727600000|2024-08-27 03:00:00|6279.3|6273.3|6274.3|6268.3|6286.3|6280.3|6268.3|6262.3|12582
1724731200000|2024-08-27 04:00:00|6279.3|6261.3|6280.3|6262.3|6280.7|6262.7|6277.6|6259.6|25
1724734800000|2024-08-27 05:00:00|6274.3|6268.3|6304.3|6298.3|6308.3|6302.3|6268.3|6262.3|28261
1724738400000|2024-08-27 06:00:00|6303.3|6297.3|6302.3|6296.3|6313.3|6307.3|6297.3|6291.3|11447
1724742000000|2024-08-27 07:00:00|6301.3|6295.3|6313.3|6307.3|6316.3|6310.3|6299.3|6293.3|22498
1724745600000|2024-08-27 08:00:00|6314.3|6308.3|6319.4|6301.4|6322.3|6313.3|6310.3|6300.8|57361
1724749200000|2024-08-27 09:00:00|6319.5|6301.5|6315.3|6309.3|6322.3|6316.3|6313.3|6301.3|4251
1724752800000|2024-08-27 10:00:00|6314.8|6308.8|6325.8|6319.8|6328.8|6322.8|6312.8|6306.8|1568
1724756400000|2024-08-27 11:00:00|6325.3|6319.3|6320.8|6314.8|6326.3|6320.3|6319.3|6313.3|303
1724760000000|2024-08-27 12:00:00|6320.3|6314.3|6306.8|6300.8|6322.8|6316.8|6305.3|6299.3|1573
1724763600000|2024-08-27 13:00:00|6307.3|6301.3|6301.8|6295.8|6320.8|6314.8|6293.8|6287.8|3407
1724767200000|2024-08-27 14:00:00|6301.3|6295.3|6300.8|6294.8|6305.8|6299.8|6285.8|6279.8|2092
1724770800000|2024-08-27 15:00:00|6301.8|6295.8|6285.3|6279.3|6302.8|6296.8|6282.8|6276.8|2831
1724774400000|2024-08-27 16:00:00|6284.3|6278.3|6287.3|6281.3|6291.3|6285.3|6283.3|6277.3|795
1724778000000|2024-08-27 17:00:00|6288.3|6282.3|6300.3|6294.3|6300.3|6294.3|6287.3|6281.3|533
1724781600000|2024-08-27 18:00:00|6301.3|6295.3|6301.6|6283.6|6303.3|6297.3|6292.3|6283.6|1266
1724785200000|2024-08-27 19:00:00|6301.7|6283.7|6300.6|6282.6|6307|6289|6298.7|6280.7|0
1724788800000|2024-08-27 20:00:00|6300.4|6282.4|6299.8|6281.8|6302.6|6284.6|6298.6|6280.6|0
1724792400000|2024-08-27 21:00:00|6300.5|6282.5|6297.3|6279.3|6301.3|6283.3|6297.3|6279.3|0
1724796000000|2024-08-27 22:00:00|6297.1|6279.1|6291.7|6273.7|6298.2|6280.2|6289.5|6271.5|0
1724799600000|2024-08-27 23:00:00|6291.6|6273.6|6291.4|6273.4|6293.9|6275.9|6287.8|6269.8|0
1724803200000|2024-08-28 00:00:00|6291.5|6273.5|6288.4|6270.4|6293.6|6275.6|6288.4|6270.4|0
1724806800000|2024-08-28 01:00:00|6288.3|6270.3|6272|6266|6307|6301|6269|6263|32524
1724810400000|2024-08-28 02:00:00|6270|6264|6231|6225|6272|6266|6220|6214|29090
1724814000000|2024-08-28 03:00:00|6232|6226|6224|6218|6238|6232|6222|6216|18261
1724817600000|2024-08-28 04:00:00|6231|6213|6232.3|6214.3|6233.1|6215.1|6230.8|6212.8|14
1724821200000|2024-08-28 05:00:00|6222|6216|6233|6227|6237|6231|6206|6200|81635
1724824800000|2024-08-28 06:00:00|6232|6226|6239|6233|6242|6236|6226|6220|15923
1724828400000|2024-08-28 07:00:00|6240|6234|6230|6224|6242|6236|6223|6217|15112
1724832000000|2024-08-28 08:00:00|6229.2|6223.2|6247.3|6229.3|6248.2|6235.2|6227.2|6221.2|43251
1724835600000|2024-08-28 09:00:00|6247.5|6229.5|6254.2|6248.2|6285.2|6279.2|6240.2|6228|2398
1724839200000|2024-08-28 10:00:00|6254.7|6248.7|6250.2|6244.2|6255.2|6249.2|6248.7|6242.7|1092
1724842800000|2024-08-28 11:00:00|6250.7|6244.7|6241.7|6235.7|6253.2|6247.2|6240.7|6234.7|671
1724846400000|2024-08-28 12:00:00|6242.2|6236.2|6242.7|6236.7|6245.2|6239.2|6231.7|6225.7|646
1724850000000|2024-08-28 13:00:00|6242.2|6236.2|6237.2|6231.2|6262.7|6256.7|6233.7|6227.7|4608
1724853600000|2024-08-28 14:00:00|6237.7|6231.7|6213.7|6207.7|6237.7|6231.7|6212.7|6206.7|2143
1724857200000|2024-08-28 15:00:00|6214.2|6208.2|6217.2|6211.2|6224.7|6218.7|6207.7|6201.7|3453
1724860800000|2024-08-28 16:00:00|6216.2|6210.2|6202.2|6196.2|6216.2|6210.2|6197.2|6191.2|1182
1724864400000|2024-08-28 17:00:00|6201.2|6195.2|6191.2|6185.2|6204.2|6198.2|6191.2|6185.2|701
1724868000000|2024-08-28 18:00:00|6192.2|6186.2|6215.7|6197.7|6216.2|6210.2|6189.2|6183.2|1027
1724871600000|2024-08-28 19:00:00|6215.5|6197.5|6213.5|6195.5|6218.7|6200.7|6208.9|6190.9|0
1724875200000|2024-08-28 20:00:00|6214|6196|6202|6184|6216.9|6198.9|6189.6|6171.6|0
1724878800000|2024-08-28 21:00:00|6202.1|6184.1|6194.6|6176.6|6203.3|6185.3|6194.6|6176.6|0
1724882400000|2024-08-28 22:00:00|6195.2|6177.2|6187.6|6169.6|6199.3|6181.3|6181.2|6163.2|0
1724886000000|2024-08-28 23:00:00|6187.5|6169.5|6188.8|6170.8|6189.9|6171.9|6185.8|6167.8|0
1724889600000|2024-08-29 00:00:00|6189|6171|6196.8|6178.8|6198.6|6180.6|6189|6171|0
1724893200000|2024-08-29 01:00:00|6197|6179|6182.3|6176.3|6224.2|6218.2|6180.3|6174.3|18152
1724896800000|2024-08-29 02:00:00|6183.3|6177.3|6155.3|6149.3|6184.3|6178.3|6152.3|6146.3|20904
1724900400000|2024-08-29 03:00:00|6154.3|6148.3|6179.3|6173.3|6198.3|6192.3|6142.3|6136.3|16927
1724904000000|2024-08-29 04:00:00|6187.6|6169.6|6189.7|6171.7|6190|6172|6187.3|6169.3|22
1724907600000|2024-08-29 05:00:00|6179.3|6173.3|6220.3|6214.3|6227.3|6221.3|6177.3|6171.3|18033
1724911200000|2024-08-29 06:00:00|6221.3|6215.3|6233.3|6227.3|6244.3|6238.3|6219.3|6213.3|11931
1724914800000|2024-08-29 07:00:00|6234.3|6228.3|6250.3|6244.3|6255.3|6249.3|6232.3|6226.3|14886
1724918400000|2024-08-29 08:00:00|6251.3|6245.3|6255.5|6237.5|6256.7|6250.3|6242.3|6233|8548
1724922000000|2024-08-29 09:00:00|6255.7|6237.7|6265.3|6259.3|6268.3|6262.3|6255.1|6237.1|1956
1724925600000|2024-08-29 10:00:00|6265.8|6259.8|6260.8|6254.8|6270.3|6264.3|6252.8|6246.8|1880
1724929200000|2024-08-29 11:00:00|6259.8|6253.8|6255.3|6249.3|6260.3|6254.3|6253.3|6247.3|460
1724932800000|2024-08-29 12:00:00|6255.8|6249.8|6247.8|6241.8|6256.3|6250.3|6237.8|6231.8|934
1724936400000|2024-08-29 13:00:00|6248.3|6242.3|6243.8|6237.8|6255.8|6249.8|6233.8|6227.8|2973
1724940000000|2024-08-29 14:00:00|6243.3|6237.3|6241.8|6235.8|6255.8|6249.8|6237.3|6231.3|2146
1724943600000|2024-08-29 15:00:00|6242.3|6236.3|6256.3|6250.3|6258.3|6252.3|6241.3|6235.3|2170
1724947200000|2024-08-29 16:00:00|6257.3|6251.3|6250.3|6244.3|6258.3|6252.3|6247.3|6241.3|516
1724950800000|2024-08-29 17:00:00|6249.3|6243.3|6263.3|6257.3|6263.3|6257.3|6247.3|6241.3|385
1724954400000|2024-08-29 18:00:00|6264.3|6258.3|6256.3|6238.3|6264.3|6258.3|6244.3|6238.3|1296
1724958000000|2024-08-29 19:00:00|6256.2|6238.2|6256.3|6238.3|6262.7|6244.7|6251.3|6233.3|0
1724961600000|2024-08-29 20:00:00|6256.2|6238.2|6262.3|6244.3|6264.2|6246.2|6256.2|6238.2|0
1724965200000|2024-08-29 21:00:00|6262.4|6244.4|6263|6245|6263.6|6245.6|6261.6|6243.6|0
1724968800000|2024-08-29 22:00:00|6263.4|6245.4|6261.4|6243.4|6265|6247|6258|6240|0
1724972400000|2024-08-29 23:00:00|6261.3|6243.3|6260.8|6242.8|6263|6245|6260.1|6242.1|0
1724976000000|2024-08-30 00:00:00|6261|6243|6262.9|6244.9|6264.1|6246.1|6256.1|6238.1|0
1724979600000|2024-08-30 01:00:00|6263|6245|6333|6327|6335|6329|6247|6240|17348
1724983200000|2024-08-30 02:00:00|6331|6325|6350|6344|6351|6345|6292|6286|17068
1724986800000|2024-08-30 03:00:00|6349|6343|6375|6369|6397|6391|6336|6330|21145
1724990400000|2024-08-30 04:00:00|6381.8|6363.8|6383.3|6365.3|6383.9|6365.9|6379.6|6361.6|12
1724994000000|2024-08-30 05:00:00|6377|6371|6397|6391|6415|6409|6353|6347|17961
1724997600000|2024-08-30 06:00:00|6396|6390|6364|6358|6401|6395|6354|6348|17075
1725001200000|2024-08-30 07:00:00|6363|6357|6342|6336|6364|6358|6339|6333|17084
1725004800000|2024-08-30 08:00:00|6328.4|6322.4|6332|6314|6334.2|6323.4|6313.4|6307.4|22510
1725008400000|2024-08-30 09:00:00|6331.8|6313.8|6320.4|6314.4|6333.7|6326.4|6317.4|6311.4|971
1725012000000|2024-08-30 10:00:00|6318.9|6312.9|6300.9|6294.9|6318.9|6312.9|6298.9|6292.9|1319
1725015600000|2024-08-30 11:00:00|6301.4|6295.4|6309.9|6303.9|6310.9|6304.9|6296.9|6290.9|716
1725019200000|2024-08-30 12:00:00|6309.4|6303.4|6312.4|6306.4|6328.9|6322.9|6308.9|6302.9|1626
1725022800000|2024-08-30 13:00:00|6312.9|6306.9|6285.9|6279.9|6312.9|6306.9|6276.4|6270.4|3016
1725026400000|2024-08-30 14:00:00|6286.4|6280.4|6262.9|6256.9|6291.9|6285.9|6261.9|6255.9|2899
1725030000000|2024-08-30 15:00:00|6263.4|6257.4|6249.4|6243.4|6266.9|6260.9|6238.9|6232.9|3765
1725033600000|2024-08-30 16:00:00|6248.4|6242.4|6240.4|6234.4|6252.4|6246.4|6231.4|6225.4|1203
1725037200000|2024-08-30 17:00:00|6239.4|6233.4|6246.4|6240.4|6247.4|6241.4|6238.4|6232.4|717
1725040800000|2024-08-30 18:00:00|6245.4|6239.4|6264.4|6246.4|6264.4|6255.4|6245.4|6239.4|948
1725044400000|2024-08-30 19:00:00|6266.8|6248.8|6271.5|6253.5|6276.2|6258.2|6262|6244|0
1725238800000|2024-09-02 01:00:00|6263.4|6257.4|6239.4|6233.4|6273.4|6267.4|6225.4|6219.4|23006
1725242400000|2024-09-02 02:00:00|6238.4|6232.4|6214.9|6208.9|6239.4|6233.4|6200.4|6194.4|19707
1725246000000|2024-09-02 03:00:00|6215.9|6209.9|6210.9|6204.9|6222.9|6216.9|6202.9|6196.9|9655
1725249600000|2024-09-02 04:00:00|6215.9|6197.9|6215.9|6197.9|6215.9|6197.9|6215.9|6197.9|7
1725253200000|2024-09-02 05:00:00|6207.9|6201.9|6217.9|6211.9|6229.9|6223.9|6204.9|6198.9|10971
1725256800000|2024-09-02 06:00:00|6218.9|6212.9|6202.9|6196.9|6224.9|6218.9|6201.9|6195.9|9185
1725260400000|2024-09-02 07:00:00|6201.9|6195.9|6206.9|6200.9|6208.9|6202.9|6194.9|6188.9|13313
1725264000000|2024-09-02 08:00:00|6205.3|6199.3|6218.3|6200.3|6218.3|6209.3|6205.3|6199.3|9622
1725267600000|2024-09-02 09:00:00|6214.3|6208.3|6202.3|6196.3|6218.3|6212.3|6202.3|6196.3|1291
1725271200000|2024-09-02 10:00:00|6203.3|6197.3|6210.8|6204.8|6210.8|6204.8|6203.3|6197.3|617
1725274800000|2024-09-02 11:00:00|6211.3|6205.3|6196.8|6190.8|6211.8|6205.8|6196.8|6190.8|240
1725278400000|2024-09-02 12:00:00|6195.8|6189.8|6206.8|6200.8|6206.8|6200.8|6194.8|6188.8|511
1725282000000|2024-09-02 13:00:00|6207.3|6201.3|6212.8|6206.8|6215.8|6209.8|6200.3|6194.3|352
1725285600000|2024-09-02 14:00:00|6212.3|6206.3|6207.8|6201.8|6212.8|6206.8|6199.8|6193.8|763
1725289200000|2024-09-02 15:00:00|6208.3|6202.3|6217.3|6211.3|6219.3|6213.3|6205.8|6199.8|681
1725292800000|2024-09-02 16:00:00|6216.3|6210.3|6216.3|6210.3|6218.3|6212.3|6215.3|6209.3|79
1725296400000|2024-09-02 17:00:00|6218.3|6212.3|6221.3|6215.3|6221.3|6215.3|6218.3|6212.3|100
1725300000000|2024-09-02 18:00:00|6222.3|6216.3|6227.3|6209.3|6227.3|6218.3|6220.3|6209.3|90
1725321600000|2024-09-03 00:00:00|6237.3|6219.3|6237.3|6219.3|6237.3|6219.3|6237.3|6219.3|0
1725325200000|2024-09-03 01:00:00|6208.3|6202.3|6197.3|6191.3|6228.3|6222.3|6173.3|6167.3|15037
1725328800000|2024-09-03 02:00:00|6196.3|6190.3|6201.4|6195.4|6228.3|6222.3|6172.3|6166.3|16848
1725332400000|2024-09-03 03:00:00|6200.4|6194.4|6189.4|6183.4|6203.4|6197.4|6184.4|6178.4|6328
1725336000000|2024-09-03 04:00:00|6192.4|6174.4|6192.4|6174.4|6192.4|6174.4|6192.4|6174.4|2
1725339600000|2024-09-03 05:00:00|6190.4|6184.4|6181.4|6175.4|6193.4|6187.4|6175.4|6169.4|7071
1725343200000|2024-09-03 06:00:00|6182.4|6176.4|6189.4|6183.4|6195.4|6189.4|6178.4|6172.4|5524
1725346800000|2024-09-03 07:00:00|6190.4|6184.4|6202.4|6196.4|6207.4|6201.4|6189.4|6183.4|8633
1725350400000|2024-09-03 08:00:00|6195.2|6189.2|6197.2|6179.2|6203.2|6197.2|6190.2|6179.2|7043
1725354000000|2024-09-03 09:00:00|6184.2|6178.2|6160.2|6154.2|6184.2|6178.2|6159.2|6153.2|1590
1725357600000|2024-09-03 10:00:00|6159.2|6153.2|6156.7|6150.7|6159.7|6153.7|6151.2|6145.2|729
1725361200000|2024-09-03 11:00:00|6156.2|6150.2|6157.7|6151.7|6164.7|6158.7|6155.7|6149.7|649
1725364800000|2024-09-03 12:00:00|6158.7|6152.7|6157.7|6151.7|6167.2|6161.2|6154.7|6148.7|397
1725368400000|2024-09-03 13:00:00|6158.2|6152.2|6158.2|6152.2|6167.2|6161.2|6143.7|6137.7|3574
1725372000000|2024-09-03 14:00:00|6159.7|6153.7|6149.7|6143.7|6162.7|6156.7|6144.7|6138.7|2708
1725375600000|2024-09-03 15:00:00|6148.7|6142.7|6167.2|6161.2|6173.7|6167.7|6148.7|6142.7|3251
1725379200000|2024-09-03 16:00:00|6166.2|6160.2|6179.2|6173.2|6183.2|6177.2|6166.2|6160.2|1094
1725382800000|2024-09-03 17:00:00|6180.2|6174.2|6158.2|6152.2|6180.2|6174.2|6157.2|6151.2|1124
1725386400000|2024-09-03 18:00:00|6157.2|6151.2|6166.2|6148.2|6166.2|6157.2|6153.2|6147.2|1441
1725390000000|2024-09-03 19:00:00|6165|6147|6163.8|6145.8|6167.4|6149.4|6156.8|6138.8|0
1725408000000|2024-09-04 00:00:00|6153.8|6135.8|6173.8|6155.8|6173.8|6155.8|6153.8|6135.8|0
1725411600000|2024-09-04 01:00:00|6163.8|6145.8|6108.2|6102.2|6168.8|6160.2|6101.2|6095.2|20360
1725415200000|2024-09-04 02:00:00|6107.2|6101.2|6157|6151|6158|6152|6081.2|6075.2|20381
1725418800000|2024-09-04 03:00:00|6156|6150|6136|6130|6166|6160|6128|6122|9760
1725422400000|2024-09-04 04:00:00|6142|6124|6142|6124|6142|6124|6142|6124|19
1725426000000|2024-09-04 05:00:00|6134|6128|6135|6129|6139|6133|6110|6104|10456
1725429600000|2024-09-04 06:00:00|6134|6128|6115|6109|6144|6138|6114|6108|7426
1725433200000|2024-09-04 07:00:00|6116|6110|6140|6134|6144|6138|6113|6107|14716
1725436800000|2024-09-04 08:00:00|6136.3|6130.3|6138.3|6120.3|6139.3|6133.3|6125.3|6119.3|10712
1725440400000|2024-09-04 09:00:00|6141.3|6135.3|6155.3|6149.3|6157.3|6151.3|6140.3|6134.3|1839
1725444000000|2024-09-04 10:00:00|6154.8|6148.8|6150.8|6144.8|6155.8|6149.8|6147.3|6141.3|1695
1725447600000|2024-09-04 11:00:00|6149.8|6143.8|6150.8|6144.8|6153.8|6147.8|6149.8|6143.8|1322
1725451200000|2024-09-04 12:00:00|6150.3|6144.3|6156.8|6150.8|6157.8|6151.8|6147.8|6141.8|1106
1725454800000|2024-09-04 13:00:00|6156.3|6150.3|6163.3|6157.3|6168.8|6162.8|6140.8|6134.8|3375
1725458400000|2024-09-04 14:00:00|6161.3|6155.3|6165.8|6159.8|6169.8|6163.8|6152.3|6146.3|2778
1725462000000|2024-09-04 15:00:00|6166.3|6160.3|6148.3|6142.3|6167.8|6161.8|6146.3|6140.3|1986
1725465600000|2024-09-04 16:00:00|6147.3|6141.3|6156.3|6150.3|6158.3|6152.3|6140.3|6134.3|701
1725469200000|2024-09-04 17:00:00|6157.3|6151.3|6144.3|6138.3|6157.3|6151.3|6143.3|6137.3|1045
1725472800000|2024-09-04 18:00:00|6143.3|6137.3|6146.3|6128.3|6149.3|6143.3|6139.3|6128.3|761
1725476400000|2024-09-04 19:00:00|6145.1|6127.1|6140.4|6122.4|6145.1|6127.1|6135.7|6117.7|0
1725498000000|2024-09-05 01:00:00|6130.4|6112.4|6105.3|6099.3|6153.3|6147.3|6099.3|6093.3|18267
1725501600000|2024-09-05 02:00:00|6104.3|6098.3|6106.3|6100.3|6133.3|6127.3|6097.3|6091.3|11105
1725505200000|2024-09-05 03:00:00|6105.3|6099.3|6076.3|6070.3|6106.3|6100.3|6071.3|6065.3|11065
1725508800000|2024-09-05 04:00:00|6081.3|6063.3|6081.3|6063.3|6081.3|6063.3|6081.3|6063.3|5
1725512400000|2024-09-05 05:00:00|6075.3|6069.3|6069.3|6063.3|6082.3|6076.3|6064.3|6058.3|10514
1725516000000|2024-09-05 06:00:00|6070.3|6064.3|6084.3|6078.3|6085.3|6079.3|6065.3|6059.3|9978
1725519600000|2024-09-05 07:00:00|6085.3|6079.3|6096.3|6090.3|6102.3|6096.3|6080.3|6074.3|11199
1725523200000|2024-09-05 08:00:00|6097.3|6091.3|6111.3|6093.3|6111.3|6100.3|6096.3|6090.3|7065
1725526800000|2024-09-05 09:00:00|6103.3|6097.3|6104.3|6098.3|6104.3|6098.3|6089.3|6083.3|1918
1725530400000|2024-09-05 10:00:00|6104.8|6098.8|6099.8|6093.8|6105.8|6099.8|6099.3|6093.3|354
1725534000000|2024-09-05 11:00:00|6110.3|6092.3|6110.3|6092.3|6110.3|6092.3|6110.3|6092.3|0
1725537600000|2024-09-05 12:00:00|6105.3|6087.3|6105.3|6087.3|6105.3|6087.3|6105.3|6087.3|0
1725541200000|2024-09-05 13:00:00|6108.8|6090.8|6111.1|6093.1|6129.9|6111.9|6098.2|6080.2|0
1725544800000|2024-09-05 14:00:00|6113.5|6095.5|6099.4|6081.4|6122.9|6104.9|6099.4|6081.4|0
1725548400000|2024-09-05 15:00:00|6098.2|6080.2|6092.4|6074.4|6104.1|6086.1|6086.5|6068.5|0
1725552000000|2024-09-05 16:00:00|6091.2|6073.2|6090|6072|6100.6|6082.6|6087.7|6069.7|0
1725555600000|2024-09-05 17:00:00|6091.2|6073.2|6091.2|6073.2|6092.4|6074.4|6083|6065|0
1725559200000|2024-09-05 18:00:00|6093.6|6075.6|6093.6|6075.6|6100.6|6082.6|6093.6|6075.6|0
1725562800000|2024-09-05 19:00:00|6092.4|6074.4|6091.2|6073.2|6094.7|6076.7|6086.5|6068.5|0
1725591600000|2024-09-06 03:00:00|6092.7|6074.7|6092.7|6074.7|6092.7|6074.7|6092.7|6074.7|0
1725595200000|2024-09-06 04:00:00|6087.7|6069.7|6082.7|6064.7|6087.7|6069.7|6082.7|6064.7|0
1725606000000|2024-09-06 07:00:00|6087.7|6069.7|6087.7|6069.7|6087.7|6069.7|6087.7|6069.7|0
1725609600000|2024-09-06 08:00:00|6084.3|6066.3|6084.3|6066.3|6084.3|6066.3|6084.3|6066.3|0
1725627600000|2024-09-06 13:00:00|6086.6|6068.6|6052.6|6034.6|6094.8|6076.8|6052.6|6034.6|0
1725631200000|2024-09-06 14:00:00|6047.9|6029.9|6029.1|6011.1|6049|6031|6029.1|6011.1|0
1725634800000|2024-09-06 15:00:00|6030.2|6012.2|6025.5|6007.5|6051.4|6033.4|6023.2|6005.2|0
1725638400000|2024-09-06 16:00:00|6023.2|6005.2|6010.3|5992.3|6025.5|6007.5|6005.6|5987.6|0
1725642000000|2024-09-06 17:00:00|6011.4|5993.4|6025.5|6007.5|6031.4|6013.4|6010.3|5992.3|0
1725645600000|2024-09-06 18:00:00|6024.4|6006.4|6010.3|5992.3|6024.4|6006.4|6000.9|5982.9|0
1725649200000|2024-09-06 19:00:00|6009.1|5991.1|6017.3|5999.3|6018.5|6000.5|6006.7|5988.7|0
1725836400000|2024-09-08 23:00:00|6027.3|6009.3|6037.3|6019.3|6037.3|6019.3|6027.3|6009.3|0
1725840000000|2024-09-09 00:00:00|6032.3|6014.3|6057.3|6039.3|6067.3|6049.3|6032.3|6014.3|0
1725843600000|2024-09-09 01:00:00|6067.3|6049.3|5994.3|5988.3|6072.3|6054.3|5982.3|5976.3|24576
1725847200000|2024-09-09 02:00:00|5993.3|5987.3|5970.3|5964.3|6002.3|5996.3|5967.3|5961.3|12682
1725850800000|2024-09-09 03:00:00|5969.3|5963.3|5970.7|5964.7|5986.7|5980.7|5966.7|5960.7|7967
1725854400000|2024-09-09 04:00:00|5976.7|5958.7|5976.7|5958.7|5976.7|5958.7|5976.7|5958.7|13
1725858000000|2024-09-09 05:00:00|5975.7|5969.7|5969.7|5963.7|5988.7|5982.7|5967.7|5961.7|9380
1725861600000|2024-09-09 06:00:00|5968.7|5962.7|5973.7|5967.7|5977.7|5971.7|5956.7|5950.7|11458
1725865200000|2024-09-09 07:00:00|5974.7|5968.7|5991.7|5985.7|5995.7|5989.7|5970.7|5964.7|17715
1725868800000|2024-09-09 08:00:00|5991.4|5985.4|5996.4|5978.4|5996.4|5989.4|5988.4|5978.4|16410
1725872400000|2024-09-09 09:00:00|5991.4|5985.4|5977.4|5971.4|5995.4|5989.4|5973.4|5967.4|2711
1725876000000|2024-09-09 10:00:00|5976.9|5970.9|5970.4|5964.4|5976.9|5970.9|5966.9|5960.9|1436
1725879600000|2024-09-09 11:00:00|5969.9|5963.9|5985.4|5979.4|5985.9|5979.9|5969.9|5963.9|1771
1725883200000|2024-09-09 12:00:00|5984.9|5978.9|5990.9|5984.9|5992.9|5986.9|5980.9|5974.9|705
1725886800000|2024-09-09 13:00:00|5991.4|5985.4|5997.9|5991.9|5999.9|5993.9|5979.9|5973.9|3354
1725890400000|2024-09-09 14:00:00|5998.4|5992.4|5992.9|5986.9|6008.9|6002.9|5987.9|5981.9|2944
1725894000000|2024-09-09 15:00:00|5991.9|5985.9|6013.4|6007.4|6013.9|6007.9|5991.9|5985.9|3042
1725897600000|2024-09-09 16:00:00|6012.4|6006.4|6023.4|6017.4|6024.4|6018.4|6012.4|6006.4|938
1725901200000|2024-09-09 17:00:00|6024.4|6018.4|6024.4|6018.4|6034.4|6028.4|6023.4|6017.4|1067
1725904800000|2024-09-09 18:00:00|6025.4|6019.4|6022.4|6004.4|6025.4|6019.4|6014.4|6004.4|1767
1725908400000|2024-09-09 19:00:00|6021.8|6003.8|6024.2|6006.2|6024.2|6006.2|6020.6|6002.6|0
1725926400000|2024-09-10 00:00:00|6019.2|6001.2|6014.2|5996.2|6019.2|6001.2|6014.2|5996.2|0
1725930000000|2024-09-10 01:00:00|6009.2|5991.2|5997.2|5991.2|6020.2|6014.2|5984.2|5978.2|15645
1725933600000|2024-09-10 02:00:00|5996.2|5990.2|6029.2|6023.2|6037.2|6031.2|5977.2|5971.2|14040
1725937200000|2024-09-10 03:00:00|6030.2|6024.2|6023.2|6017.2|6038.2|6032.2|6011.2|6005.2|7810
1725940800000|2024-09-10 04:00:00|6030.2|6012.2|6030.2|6012.2|6030.2|6012.2|6030.2|6012.2|3
1725944400000|2024-09-10 05:00:00|6022.2|6016.2|6036.2|6030.2|6048.2|6042.2|6014.2|6008.2|11254
1725948000000|2024-09-10 06:00:00|6035.2|6029.2|6038.2|6032.2|6051.2|6045.2|6029.2|6023.2|7219
1725951600000|2024-09-10 07:00:00|6037.2|6031.2|6025.2|6019.2|6045.2|6039.2|6023.2|6017.2|11305
1725955200000|2024-09-10 08:00:00|6020.9|6014.9|6012.9|5994.9|6023.9|6017.9|6003.9|5994.9|15007
1725958800000|2024-09-10 09:00:00|5993.9|5987.9|6001.9|5995.9|6004.9|5998.9|5988.9|5982.9|2043
1725962400000|2024-09-10 10:00:00|6002.4|5996.4|6001.9|5995.9|6007.4|6001.4|5998.9|5992.9|510
1725966000000|2024-09-10 11:00:00|6002.4|5996.4|5997.4|5991.4|6006.4|6000.4|5993.4|5987.4|596
1725969600000|2024-09-10 12:00:00|5996.4|5990.4|6003.4|5997.4|6008.9|6002.9|5994.9|5988.9|369
1725973200000|2024-09-10 13:00:00|6002.9|5996.9|5984.4|5978.4|6008.4|6002.4|5979.4|5973.4|4303
1725976800000|2024-09-10 14:00:00|5983.9|5977.9|5974.4|5968.4|5997.9|5991.9|5963.4|5957.4|2852
1725980400000|2024-09-10 15:00:00|5973.9|5967.9|5956.9|5950.9|5977.4|5971.4|5956.4|5950.4|2847
1725984000000|2024-09-10 16:00:00|5955.9|5949.9|5958.9|5952.9|5963.9|5957.9|5952.9|5946.9|1089
1725987600000|2024-09-10 17:00:00|5957.9|5951.9|5961.9|5955.9|5964.9|5958.9|5956.9|5950.9|764
1725991200000|2024-09-10 18:00:00|5962.9|5956.9|5980.5|5962.5|5980.5|5969.9|5962.9|5956.9|1228
1725994800000|2024-09-10 19:00:00|5979.3|5961.3|5986.9|5968.9|5988.1|5970.1|5979.3|5961.3|1
1726016400000|2024-09-11 01:00:00|5976.9|5958.9|5960.1|5954.1|5976.9|5966.1|5928.1|5922.1|21248
1726020000000|2024-09-11 02:00:00|5961.1|5955.1|5946.1|5940.1|5968.1|5962.1|5938.1|5932.1|19159
1726023600000|2024-09-11 03:00:00|5947.1|5941.1|5935.1|5929.1|5950.1|5944.1|5925.1|5919.1|9437
1726027200000|2024-09-11 04:00:00|5939.1|5921.1|5939.1|5921.1|5939.1|5921.1|5939.1|5921.1|10
1726030800000|2024-09-11 05:00:00|5934.1|5928.1|5947.1|5941.1|5949.1|5943.1|5929.1|5923.1|8676
1726034400000|2024-09-11 06:00:00|5946.1|5940.1|5976.1|5970.1|5982.1|5976.1|5946.1|5940.1|11095
1726038000000|2024-09-11 07:00:00|5977.1|5971.1|5982.1|5976.1|5987.1|5981.1|5974.1|5968.1|10681
1726041600000|2024-09-11 08:00:00|5972|5966|5971|5953|5972|5966|5963|5953|8733
1726045200000|2024-09-11 09:00:00|5963|5957|5971|5965|5974|5968|5960|5954|912
1726048800000|2024-09-11 10:00:00|5970.5|5964.5|5982.5|5976.5|5985.5|5979.5|5970.5|5964.5|1108
1726052400000|2024-09-11 11:00:00|5983|5977|5984|5978|5988.5|5982.5|5978|5972|384
1726056000000|2024-09-11 12:00:00|5983.5|5977.5|5976.5|5970.5|5985.5|5979.5|5956.5|5950.5|1928
1726059600000|2024-09-11 13:00:00|5977|5971|5991.5|5985.5|6008.5|6002.5|5966.5|5960.5|4033
1726063200000|2024-09-11 14:00:00|5991|5985|5968.5|5962.5|5991|5985|5949.5|5943.5|3312
1726066800000|2024-09-11 15:00:00|5967.5|5961.5|6000|5994|6001.5|5995.5|5963.5|5957.5|2610
1726070400000|2024-09-11 16:00:00|5999|5993|6007|6001|6008|6002|5997|5991|1277
1726074000000|2024-09-11 17:00:00|6006|6000|6017|6011|6021|6015|6006|6000|1206
1726077600000|2024-09-11 18:00:00|6018|6012|6020.4|6002.4|6022|6016|6012|6002.4|1373
1726081200000|2024-09-11 19:00:00|6019.8|6001.8|6020.4|6002.4|6023.9|6005.9|6018.1|6000.1|0
1726099200000|2024-09-12 00:00:00|6021|6003|6021|6003|6021|6003|6021|6003|0
1726102800000|2024-09-12 01:00:00|6016|5998|6004.6|5998.6|6016|6008.6|5981.6|5975.6|18117
1726106400000|2024-09-12 02:00:00|6003.6|5997.6|6020.6|6014.6|6034.6|6028.6|5971.6|5965.6|14881
1726110000000|2024-09-12 03:00:00|6019.6|6013.6|6028.6|6022.6|6038.6|6032.6|6016.6|6010.6|6631
1726113600000|2024-09-12 04:00:00|6035.6|6017.6|6035.6|6017.6|6035.6|6017.6|6035.6|6017.6|8
1726117200000|2024-09-12 05:00:00|6028.6|6022.6|6043.6|6037.6|6061.6|6055.6|6028.6|6022.6|12306
1726120800000|2024-09-12 06:00:00|6042.6|6036.6|6031.6|6025.6|6044.6|6038.6|6029.6|6023.6|6270
1726124400000|2024-09-12 07:00:00|6030.6|6024.6|6016.6|6010.6|6035.6|6029.6|6015.6|6009.6|10094
1726128000000|2024-09-12 08:00:00|6015.6|6009.6|6024.6|6006.6|6024.6|6015.6|6009.6|6003.6|7860
1726131600000|2024-09-12 09:00:00|6017.6|6011.6|6024.6|6018.6|6030.6|6024.6|6017.6|6011.6|964
1726135200000|2024-09-12 10:00:00|6023.1|6017.1|6022.1|6016.1|6028.1|6022.1|6019.6|6013.6|220
1726138800000|2024-09-12 11:00:00|6021.6|6015.6|6019.1|6013.1|6022.6|6016.6|6015.1|6009.1|892
1726142400000|2024-09-12 12:00:00|6019.6|6013.6|6011.1|6005.1|6025.1|6019.1|6009.1|6003.1|921
1726146000000|2024-09-12 13:00:00|6010.6|6004.6|5985.1|5979.1|6020.1|6014.1|5983.1|5977.1|2305
1726149600000|2024-09-12 14:00:00|5984.6|5978.6|6001.1|5995.1|6008.1|6002.1|5981.1|5975.1|2573
1726153200000|2024-09-12 15:00:00|6000.6|5994.6|6005.6|5999.6|6008.6|6002.6|5997.1|5991.1|1763
1726156800000|2024-09-12 16:00:00|6006.6|6000.6|6021.6|6015.6|6022.6|6016.6|6006.6|6000.6|827
1726160400000|2024-09-12 17:00:00|6020.6|6014.6|6029.6|6023.6|6032.6|6026.6|6019.6|6013.6|777
1726164000000|2024-09-12 18:00:00|6030.6|6024.6|6030.6|6012.6|6030.6|6024.6|6017.6|6011.6|790
1726167600000|2024-09-12 19:00:00|6031.8|6013.8|6028.3|6010.3|6032.9|6014.9|6028.3|6010.3|0
1726174800000|2024-09-12 21:00:00|6029|6011|6029|6011|6029|6011|6029|6011|0
1726185600000|2024-09-13 00:00:00|6024|6006|6019|6001|6024|6006|6019|6001|0
1726189200000|2024-09-13 01:00:00|6024|6006|6106.3|6100.3|6120.3|6114.3|6024|6006|20466
1726192800000|2024-09-13 02:00:00|6107.3|6101.3|6081.3|6075.3|6131.3|6125.3|6077.3|6071.3|17701
1726196400000|2024-09-13 03:00:00|6080.3|6074.3|6084.3|6078.3|6098.3|6092.3|6075.3|6069.3|6028
1726200000000|2024-09-13 04:00:00|6089.3|6071.3|6089.3|6071.3|6089.3|6071.3|6089.3|6071.3|10
1726203600000|2024-09-13 05:00:00|6081.3|6075.3|6077.3|6071.3|6093.3|6087.3|6066.3|6060.3|9440
1726207200000|2024-09-13 06:00:00|6078.3|6072.3|6074.3|6068.3|6080.3|6074.3|6064.3|6058.3|5463
1726210800000|2024-09-13 07:00:00|6075.3|6069.3|6067.3|6061.3|6079.3|6073.3|6066.3|6060.3|9560
1726214400000|2024-09-13 08:00:00|6066.3|6060.3|6066.3|6048.3|6069.3|6063.3|6059.3|6048.3|8075
1726218000000|2024-09-13 09:00:00|6063.3|6057.3|6071.3|6065.3|6077.3|6071.3|6063.3|6057.3|1069
1726221600000|2024-09-13 10:00:00|6071.8|6065.8|6065.8|6059.8|6074.3|6068.3|6062.8|6056.8|597
1726225200000|2024-09-13 11:00:00|6066.3|6060.3|6049.8|6043.8|6066.8|6060.8|6036.8|6030.8|1125
1726228800000|2024-09-13 12:00:00|6048.8|6042.8|6062.8|6056.8|6065.8|6059.8|6045.3|6039.3|1288
1726232400000|2024-09-13 13:00:00|6063.8|6057.8|6063.8|6057.8|6079.8|6073.8|6049.8|6043.8|3703
1726236000000|2024-09-13 14:00:00|6064.3|6058.3|6060.3|6054.3|6070.8|6064.8|6050.8|6044.8|2293
1726239600000|2024-09-13 15:00:00|6059.8|6053.8|6057.3|6051.3|6073.8|6067.8|6054.3|6048.3|1608
1726243200000|2024-09-13 16:00:00|6056.3|6050.3|6047.3|6041.3|6057.3|6051.3|6041.3|6035.3|642
1726246800000|2024-09-13 17:00:00|6046.3|6040.3|6049.3|6043.3|6052.3|6046.3|6044.3|6038.3|377
1726250400000|2024-09-13 18:00:00|6047.3|6041.3|6058.1|6040.1|6058.3|6052.3|6046.3|6040.1|778
1726254000000|2024-09-13 19:00:00|6058.7|6040.7|6064.6|6046.6|6065.8|6047.8|6058.7|6040.7|0
1726437600000|2024-09-15 22:00:00|6051.4|6033.4|6052.3|6034.3|6052.7|6034.7|6047.4|6029.4|0
1726441200000|2024-09-15 23:00:00|6052.2|6034.2|6057|6039|6057.7|6039.7|6052|6034|0
1726444800000|2024-09-16 00:00:00|6057.1|6039.1|6054.9|6036.9|6057.2|6039.2|6054.3|6036.3|0
1726448400000|2024-09-16 01:00:00|6054.8|6036.8|6041.3|6035.3|6064.6|6047.3|5993.3|5987.3|16560
1726452000000|2024-09-16 02:00:00|6042.3|6036.3|6039.4|6033.4|6054.3|6048.3|6016.4|6010.4|8420
1726455600000|2024-09-16 03:00:00|6041.4|6035.4|6052.4|6046.4|6063.4|6057.4|6037.4|6031.4|5320
1726459200000|2024-09-16 04:00:00|6058.6|6040.6|6058.2|6040.2|6059|6041|6057.9|6039.9|1
1726462800000|2024-09-16 05:00:00|6054.4|6048.4|6077.4|6071.4|6078.4|6072.4|6051.4|6045.4|7658
1726466400000|2024-09-16 06:00:00|6076.4|6070.4|6075.4|6069.4|6078.4|6072.4|6064.4|6058.4|4406
1726470000000|2024-09-16 07:00:00|6074.4|6068.4|6090.4|6084.4|6091.4|6085.4|6074.4|6068.4|8085
1726473600000|2024-09-16 08:00:00|6089.4|6083.4|6097|6079|6097.9|6087.4|6087.4|6077.3|6372
1726477200000|2024-09-16 09:00:00|6096.9|6078.9|6086.4|6080.4|6098.7|6092.4|6084.4|6078.4|1592
1726480800000|2024-09-16 10:00:00|6086.9|6080.9|6093.9|6087.9|6093.9|6087.9|6084.9|6078.9|378
1726484400000|2024-09-16 11:00:00|6092.9|6086.9|6087.4|6081.4|6094.9|6088.9|6084.9|6078.9|315
1726488000000|2024-09-16 12:00:00|6087.9|6081.9|6085.9|6079.9|6089.9|6083.9|6079.9|6073.9|929
1726491600000|2024-09-16 13:00:00|6086.4|6080.4|6098.9|6092.9|6103.9|6097.9|6084.9|6078.9|2603
1726495200000|2024-09-16 14:00:00|6098.4|6092.4|6086.9|6080.9|6102.9|6096.9|6077.9|6071.9|1685
1726498800000|2024-09-16 15:00:00|6086.4|6080.4|6084.4|6078.4|6088.9|6082.9|6080.9|6074.9|1781
1726502400000|2024-09-16 16:00:00|6085.4|6079.4|6084.4|6078.4|6086.4|6080.4|6081.4|6075.4|444
1726506000000|2024-09-16 17:00:00|6085.4|6079.4|6088.4|6082.4|6088.4|6082.4|6079.4|6073.4|274
1726509600000|2024-09-16 18:00:00|6087.4|6081.4|6086.7|6068.7|6088.4|6082.4|6077.4|6068.7|1049
1726513200000|2024-09-16 19:00:00|6086.6|6068.6|6092.5|6074.5|6093.5|6075.5|6086|6068|0
1726516800000|2024-09-16 20:00:00|6092.6|6074.6|6088.5|6070.5|6092.8|6074.8|6088.2|6070.2|0
1726520400000|2024-09-16 21:00:00|6088.8|6070.8|6087.6|6069.6|6088.9|6070.9|6087.1|6069.1|0
1726524000000|2024-09-16 22:00:00|6088.6|6070.6|6090.9|6072.9|6092.6|6074.6|6088.6|6070.6|0
1726527600000|2024-09-16 23:00:00|6091|6073|6089.9|6071.9|6092.2|6074.2|6088.7|6070.7|0
1726531200000|2024-09-17 00:00:00|6089.6|6071.6|6086.8|6068.8|6091.3|6073.3|6086.4|6068.4|0
1726534800000|2024-09-17 01:00:00|6086.7|6068.7|6146|6140|6146|6140|6067|6061|15881
1726538400000|2024-09-17 02:00:00|6145|6139|6177|6171|6186|6180|6140|6134|16463
1726542000000|2024-09-17 03:00:00|6178|6172|6181|6175|6190|6184|6174|6168|11170
1726545600000|2024-09-17 04:00:00|6189|6171|6191.3|6173.3|6191.5|6173.5|6188.2|6170.2|86
1726549200000|2024-09-17 05:00:00|6185|6179|6184|6178|6201|6195|6174|6168|14501
1726552800000|2024-09-17 06:00:00|6185|6179|6177|6171|6185|6179|6162|6156|13953
1726556400000|2024-09-17 07:00:00|6178|6172|6182|6176|6184|6178|6172|6166|15588
1726560000000|2024-09-17 08:00:00|6181|6175|6183.7|6165.7|6184.6|6178|6174|6163.8|8470
1726563600000|2024-09-17 09:00:00|6183.8|6165.8|6181|6175|6187.6|6181|6178|6165.6|1252
1726567200000|2024-09-17 10:00:00|6180.5|6174.5|6175.5|6169.5|6189.5|6183.5|6174|6168|726
1726570800000|2024-09-17 11:00:00|6175|6169|6182.5|6176.5|6182.5|6176.5|6170|6164|336
1726574400000|2024-09-17 12:00:00|6182|6176|6175.5|6169.5|6191.5|6185.5|6171|6165|844
1726578000000|2024-09-17 13:00:00|6176|6170|6189.5|6183.5|6207.5|6201.5|6164.5|6158.5|4191
1726581600000|2024-09-17 14:00:00|6189|6183|6189|6183|6205|6199|6185.5|6179.5|2133
1726585200000|2024-09-17 15:00:00|6188.5|6182.5|6191|6185|6194|6188|6176.5|6170.5|1822
1726588800000|2024-09-17 16:00:00|6190|6184|6174|6168|6191|6185|6172|6166|778
1726592400000|2024-09-17 17:00:00|6173|6167|6183|6177|6184|6178|6170|6164|631
1726596000000|2024-09-17 18:00:00|6182|6176|6182.2|6164.2|6182.2|6176|6171|6164.2|1650
1726599600000|2024-09-17 19:00:00|6182.1|6164.1|6180.2|6162.2|6183.9|6165.9|6176.6|6158.6|0
1726603200000|2024-09-17 20:00:00|6180.4|6162.4|6180.1|6162.1|6183.4|6165.4|6179.1|6161.1|0
1726606800000|2024-09-17 21:00:00|6180.3|6162.3|6180.3|6162.3|6180.7|6162.7|6179.5|6161.5|0
1726610400000|2024-09-17 22:00:00|6180.8|6162.8|6181|6163|6182.3|6164.3|6179.7|6161.7|0
1726614000000|2024-09-17 23:00:00|6181.1|6163.1|6183.5|6165.5|6184|6166|6179.9|6161.9|0
1726617600000|2024-09-18 00:00:00|6183.8|6165.8|6183|6165|6184.1|6166.1|6181.9|6163.9|0
1726621200000|2024-09-18 01:00:00|6183.2|6165.2|6184.5|6166.5|6185|6167|6182|6164|0
1726624800000|2024-09-18 02:00:00|6184.6|6166.6|6184.6|6166.6|6185.4|6167.4|6184.1|6166.1|0
1726628400000|2024-09-18 03:00:00|6184.7|6166.7|6181.5|6163.5|6184.7|6166.7|6181.2|6163.2|0
1726632000000|2024-09-18 04:00:00|6181.7|6163.7|6181.3|6163.3|6183.7|6165.7|6180.2|6162.2|0
1726635600000|2024-09-18 05:00:00|6181|6163|6173.3|6155.3|6181.7|6163.7|6165.1|6147.1|0
1726639200000|2024-09-18 06:00:00|6173.2|6155.2|6175.3|6157.3|6177.1|6159.1|6173.2|6155.2|0
1726642800000|2024-09-18 07:00:00|6175.4|6157.4|6169.5|6151.5|6176.7|6158.7|6169.4|6151.4|0
1726646400000|2024-09-18 08:00:00|6169.4|6151.4|6169.8|6151.8|6170.1|6152.1|6166.1|6148.1|0
1726650000000|2024-09-18 09:00:00|6169.7|6151.7|6173|6155|6173.2|6155.2|6168.9|6150.9|0
1726653600000|2024-09-18 10:00:00|6172.8|6154.8|6172|6154|6173.1|6155.1|6171|6153|0
1726657200000|2024-09-18 11:00:00|6171.8|6153.8|6171.8|6153.8|6173.4|6155.4|6169.3|6151.3|0
1726660800000|2024-09-18 12:00:00|6171.9|6153.9|6175.3|6157.3|6176.8|6158.8|6168.2|6150.2|0
1726664400000|2024-09-18 13:00:00|6175.1|6157.1|6155.9|6137.9|6175.9|6157.9|6153.1|6135.1|0
1726668000000|2024-09-18 14:00:00|6156|6138|6145.5|6127.5|6156|6138|6142.3|6124.3|0
1726671600000|2024-09-18 15:00:00|6145.6|6127.6|6123.6|6105.6|6146.8|6128.8|6121.7|6103.7|0
1726675200000|2024-09-18 16:00:00|6123.5|6105.5|6128.3|6110.3|6130.7|6112.7|6120.4|6102.4|0
1726678800000|2024-09-18 17:00:00|6128.2|6110.2|6140|6122|6144.2|6126.2|6125.7|6107.7|0
1726682400000|2024-09-18 18:00:00|6139.8|6121.8|6140.4|6122.4|6183.7|6165.7|6137.6|6119.6|0
1726686000000|2024-09-18 19:00:00|6140.3|6122.3|6124.8|6106.8|6149.3|6131.3|6121.5|6103.5|0
1726689600000|2024-09-18 20:00:00|6125|6107|6131.8|6113.8|6136.2|6118.2|6122.5|6104.5|0
1726693200000|2024-09-18 21:00:00|6131.9|6113.9|6133.3|6115.3|6133.5|6115.5|6131.4|6113.4|0
1726696800000|2024-09-18 22:00:00|6132.9|6114.9|6156.2|6138.2|6157.4|6139.4|6132.4|6114.4|0
1726700400000|2024-09-18 23:00:00|6156.5|6138.5|6179.7|6161.7|6180.7|6162.7|6152.1|6134.1|0
1726704000000|2024-09-19 00:00:00|6179.8|6161.8|6178|6160|6188.1|6170.1|6172.2|6154.2|0
1726707600000|2024-09-19 01:00:00|6178.3|6160.3|6187.6|6181.6|6187.6|6181.6|6142.6|6136.6|21240
1726711200000|2024-09-19 02:00:00|6188.6|6182.6|6262.2|6256.2|6265.2|6259.2|6166.2|6160.2|19089
1726714800000|2024-09-19 03:00:00|6263.2|6257.2|6299.2|6293.2|6299.2|6293.2|6247.2|6241.2|15939
1726718400000|2024-09-19 04:00:00|6305.2|6287.2|6304.5|6286.5|6305.9|6287.9|6302.5|6284.5|7
1726722000000|2024-09-19 05:00:00|6304.4|6286.4|6309.2|6303.2|6320.2|6314.2|6291.2|6285.2|19501
1726725600000|2024-09-19 06:00:00|6308.2|6302.2|6328.2|6322.2|6334.2|6328.2|6298.2|6292.2|19896
1726729200000|2024-09-19 07:00:00|6329.2|6323.2|6311.2|6305.2|6333.2|6327.2|6303.2|6297.2|28725
1726732800000|2024-09-19 08:00:00|6312.2|6306.2|6327|6309|6327.9|6311.2|6308.2|6302.2|14771
1726736400000|2024-09-19 09:00:00|6327.1|6309.1|6328.2|6322.2|6333.5|6326.2|6316.2|6307.9|2512
1726740000000|2024-09-19 10:00:00|6328.7|6322.7|6333.7|6327.7|6339.7|6333.7|6326.7|6320.7|2174
1726743600000|2024-09-19 11:00:00|6332.7|6326.7|6323.7|6317.7|6335.7|6329.7|6320.7|6314.7|1416
1726747200000|2024-09-19 12:00:00|6324.2|6318.2|6303.7|6297.7|6326.7|6320.7|6302.7|6296.7|2151
1726750800000|2024-09-19 13:00:00|6303.2|6297.2|6272.2|6266.2|6312.7|6306.7|6269.7|6263.7|5121
1726754400000|2024-09-19 14:00:00|6271.7|6265.7|6302.7|6296.7|6314.7|6308.7|6268.7|6262.7|4636
1726758000000|2024-09-19 15:00:00|6303.2|6297.2|6325.2|6319.2|6326.7|6320.7|6294.7|6288.7|2829
1726761600000|2024-09-19 16:00:00|6326.2|6320.2|6334.2|6328.2|6335.2|6329.2|6325.2|6319.2|1078
1726765200000|2024-09-19 17:00:00|6333.2|6327.2|6353.2|6347.2|6354.2|6348.2|6332.2|6326.2|1418
1726768800000|2024-09-19 18:00:00|6354.2|6348.2|6357.7|6339.7|6358.2|6352.2|6340.2|6334.2|3711
1726772400000|2024-09-19 19:00:00|6357.6|6339.6|6355.9|6337.9|6357.9|6339.9|6345.1|6327.1|0
1726776000000|2024-09-19 20:00:00|6355.8|6337.8|6353|6335|6356.2|6338.2|6352|6334|0
1726779600000|2024-09-19 21:00:00|6352.9|6334.9|6353.3|6335.3|6354|6336|6352.6|6334.6|0
1726783200000|2024-09-19 22:00:00|6353.7|6335.7|6351.6|6333.6|6354.9|6336.9|6349.3|6331.3|0
1726786800000|2024-09-19 23:00:00|6351.5|6333.5|6350.9|6332.9|6354.1|6336.1|6350.1|6332.1|0
1726790400000|2024-09-20 00:00:00|6350.7|6332.7|6347.9|6329.9|6351.7|6333.7|6346.7|6328.7|0
1726794000000|2024-09-20 01:00:00|6348|6330|6379.9|6373.9|6395.9|6389.9|6295.9|6289.9|31362
1726797600000|2024-09-20 02:00:00|6380.9|6374.9|6400.9|6394.9|6433.9|6427.9|6374.9|6368.9|21734
1726801200000|2024-09-20 03:00:00|6401.9|6395.9|6399.9|6393.9|6426.9|6420.9|6367.9|6361.9|24038
1726804800000|2024-09-20 04:00:00|6405.9|6387.9|6407|6389|6407.9|6389.9|6404.6|6386.6|5
1726808400000|2024-09-20 05:00:00|6400.9|6394.9|6359.9|6353.9|6400.9|6394.9|6350.9|6344.9|12420
1726812000000|2024-09-20 06:00:00|6360.9|6354.9|6371.9|6365.9|6384.9|6378.9|6356.9|6350.9|10913
1726815600000|2024-09-20 07:00:00|6372.9|6366.9|6377.9|6371.9|6389.9|6383.9|6369.9|6363.9|19600
1726819200000|2024-09-20 08:00:00|6376.6|6370.6|6393.1|6375.1|6394.6|6387.6|6374.6|6368.6|22848
1726822800000|2024-09-20 09:00:00|6393|6375|6376.6|6370.6|6395.2|6386.6|6376.6|6370.6|2835
1726826400000|2024-09-20 10:00:00|6377.1|6371.1|6390.1|6384.1|6391.1|6385.1|6377.1|6371.1|822
1726830000000|2024-09-20 11:00:00|6391.1|6385.1|6391.1|6385.1|6391.6|6385.6|6382.1|6376.1|890
1726833600000|2024-09-20 12:00:00|6392.1|6386.1|6391.1|6385.1|6398.1|6392.1|6387.1|6381.1|1322
1726837200000|2024-09-20 13:00:00|6390.1|6384.1|6372.1|6366.1|6400.1|6394.1|6363.1|6357.1|3559
1726840800000|2024-09-20 14:00:00|6371.6|6365.6|6361.6|6355.6|6372.1|6366.1|6352.1|6346.1|2687
1726844400000|2024-09-20 15:00:00|6361.1|6355.1|6361.6|6355.6|6364.1|6358.1|6344.1|6338.1|2069
1726848000000|2024-09-20 16:00:00|6360.6|6354.6|6362.6|6356.6|6364.6|6358.6|6358.6|6352.6|1213
1726851600000|2024-09-20 17:00:00|6361.6|6355.6|6346.6|6340.6|6361.6|6355.6|6346.6|6340.6|1426
1726855200000|2024-09-20 18:00:00|6345.6|6339.6|6361.4|6343.4|6361.4|6351.6|6344.6|6338.6|1121
1726858800000|2024-09-20 19:00:00|6361.3|6343.3|6360.5|6342.5|6363.9|6345.9|6356.4|6338.4|0
1726862400000|2024-09-20 20:00:00|6360.9|6342.9|6357.9|6339.9|6361.3|6343.3|6354.4|6336.4|0
1727042400000|2024-09-22 22:00:00|6357.3|6339.3|6360.7|6342.7|6361.3|6343.3|6355.4|6337.4|0
1727046000000|2024-09-22 23:00:00|6360.6|6342.6|6363.9|6345.9|6364.3|6346.3|6359|6341|0
1727049600000|2024-09-23 00:00:00|6364.1|6346.1|6371.9|6353.9|6372.5|6354.5|6362.8|6344.8|0
1727053200000|2024-09-23 01:00:00|6371.8|6353.8|6425.6|6419.6|6455.6|6449.6|6365.6|6352.9|26825
1727056800000|2024-09-23 02:00:00|6426.6|6420.6|6443.6|6437.6|6446.6|6440.6|6403.6|6397.6|17934
1727060400000|2024-09-23 03:00:00|6442.6|6436.6|6434.6|6428.6|6459.6|6453.6|6431.6|6425.6|13078
1727064000000|2024-09-23 04:00:00|6440.8|6422.8|6441.1|6423.1|6442.5|6424.5|6440.6|6422.6|25
1727067600000|2024-09-23 05:00:00|6441.2|6423.2|6410.6|6404.6|6441.3|6431.6|6404.6|6398.6|15986
1727071200000|2024-09-23 06:00:00|6409.6|6403.6|6400.6|6394.6|6412.6|6406.6|6385.6|6379.6|12004
1727074800000|2024-09-23 07:00:00|6401.6|6395.6|6384.6|6378.6|6401.6|6395.6|6378.6|6372.6|20695
1727078400000|2024-09-23 08:00:00|6383.6|6377.6|6392.8|6374.8|6394.8|6387.6|6379.6|6369.7|15197
1727082000000|2024-09-23 09:00:00|6393.1|6375.1|6397.6|6391.6|6397.6|6391.6|6387.6|6373.8|2134
1727085600000|2024-09-23 10:00:00|6396.6|6390.6|6398.1|6392.1|6401.1|6395.1|6394.1|6388.1|695
1727089200000|2024-09-23 11:00:00|6397.1|6391.1|6405.1|6399.1|6408.1|6402.1|6396.1|6390.1|882
1727092800000|2024-09-23 12:00:00|6404.1|6398.1|6422.1|6416.1|6422.1|6416.1|6403.1|6397.1|1951
1727096400000|2024-09-23 13:00:00|6423.1|6417.1|6433.6|6427.6|6443.1|6437.1|6412.1|6406.1|3942
1727100000000|2024-09-23 14:00:00|6433.1|6427.1|6495.6|6489.6|6496.1|6490.1|6432.1|6426.1|5332
1727103600000|2024-09-23 15:00:00|6496.1|6490.1|6462.6|6456.6|6497.1|6491.1|6461.1|6455.1|4567
1727107200000|2024-09-23 16:00:00|6461.6|6455.6|6459.6|6453.6|6463.6|6457.6|6447.6|6441.6|2193
1727110800000|2024-09-23 17:00:00|6458.6|6452.6|6469.6|6463.6|6472.6|6466.6|6455.6|6449.6|1387
1727114400000|2024-09-23 18:00:00|6467.6|6461.6|6470.6|6452.6|6470.6|6463.6|6460.6|6452.6|1691
1727118000000|2024-09-23 19:00:00|6470.5|6452.5|6461|6443|6472.1|6454.1|6459.7|6441.7|0
1727121600000|2024-09-23 20:00:00|6461.2|6443.2|6460|6442|6462.1|6444.1|6458.6|6440.6|0
1727125200000|2024-09-23 21:00:00|6459.9|6441.9|6459.5|6441.5|6460|6442|6459.4|6441.4|0
1727128800000|2024-09-23 22:00:00|6459.3|6441.3|6457.5|6439.5|6460.2|6442.2|6457.1|6439.1|0
1727132400000|2024-09-23 23:00:00|6457.6|6439.6|6459.2|6441.2|6460|6442|6456.7|6438.7|0
1727136000000|2024-09-24 00:00:00|6459|6441|6457.2|6439.2|6460.7|6442.7|6455.2|6437.2|0
1727139600000|2024-09-24 01:00:00|6457.4|6439.4|6527.3|6521.3|6585.3|6579.3|6457.2|6439.2|68032
1727143200000|2024-09-24 02:00:00|6526.3|6520.3|6583.3|6577.3|6587.3|6581.3|6507.3|6501.3|39154
1727146800000|2024-09-24 03:00:00|6582.3|6576.3|6653.3|6647.3|6659.3|6653.3|6581.3|6575.3|50075
1727150400000|2024-09-24 04:00:00|6657.5|6639.5|6661.1|6643.1|6661.4|6643.4|6656.3|6638.3|48
1727154000000|2024-09-24 05:00:00|6659.3|6653.3|6694.3|6688.3|6710.3|6704.3|6657.3|6651.3|41341
1727157600000|2024-09-24 06:00:00|6695.3|6689.3|6704.3|6698.3|6716.3|6710.3|6669.3|6663.3|27006
1727161200000|2024-09-24 07:00:00|6703.3|6697.3|6721.3|6715.3|6734.3|6728.3|6702.3|6696.3|38067
1727164800000|2024-09-24 08:00:00|6722.3|6716.3|6746.3|6728.3|6748.5|6742.3|6720.3|6714.3|66727
1727168400000|2024-09-24 09:00:00|6746.2|6728.2|6782.3|6776.3|6791.3|6785.3|6738.3|6725.7|5300
1727172000000|2024-09-24 10:00:00|6783.8|6777.8|6792.8|6786.8|6810.8|6804.8|6776.8|6770.8|4394
1727175600000|2024-09-24 11:00:00|6792.3|6786.3|6796.8|6790.8|6809.8|6803.8|6781.3|6775.3|5336
1727179200000|2024-09-24 12:00:00|6795.8|6789.8|6822.3|6816.3|6824.8|6818.8|6787.8|6781.8|3127
1727182800000|2024-09-24 13:00:00|6822.8|6816.8|6853.8|6847.8|6903.8|6897.8|6821.8|6815.8|14492
1727186400000|2024-09-24 14:00:00|6854.3|6848.3|6905.8|6899.8|6907.8|6901.8|6829.8|6823.8|11117
1727190000000|2024-09-24 15:00:00|6904.8|6898.8|6963.3|6957.3|6963.8|6957.8|6894.3|6888.3|9491
1727193600000|2024-09-24 16:00:00|6964.3|6958.3|6980.3|6974.3|6985.3|6979.3|6919.3|6913.3|6065
1727197200000|2024-09-24 17:00:00|6979.3|6973.3|7007.3|7001.3|7018.3|7012.3|6977.3|6971.3|4282
1727200800000|2024-09-24 18:00:00|7006.3|7000.3|7038.2|7020.2|7038.2|7029.3|6979.3|6973.3|4357
1727204400000|2024-09-24 19:00:00|7038.1|7020.1|7052.1|7034.1|7081.9|7063.9|7034.4|7016.4|0
1727208000000|2024-09-24 20:00:00|7052.7|7034.7|7050.3|7032.3|7052.7|7034.7|7048.9|7030.9|0
1727211600000|2024-09-24 21:00:00|7050.4|7032.4|7050.6|7032.6|7050.7|7032.7|7050.3|7032.3|0
1727215200000|2024-09-24 22:00:00|7050.8|7032.8|7043.4|7025.4|7051.9|7033.9|7041.9|7023.9|0
1727218800000|2024-09-24 23:00:00|7043.2|7025.2|7042.7|7024.7|7044.4|7026.4|7042.3|7024.3|0
1727222400000|2024-09-25 00:00:00|7042.9|7024.9|7051.7|7033.7|7052.1|7034.1|7036.3|7018.3|0
1727226000000|2024-09-25 01:00:00|7051.8|7033.8|6889.3|6883.3|7051.8|7033.8|6844.3|6838.3|64624
1727229600000|2024-09-25 02:00:00|6890.3|6884.3|6865.3|6859.3|6924.3|6918.3|6858.3|6852.3|41569
1727233200000|2024-09-25 03:00:00|6866.3|6860.3|6882.3|6876.3|6882.3|6876.3|6835.3|6829.3|34008
1727236800000|2024-09-25 04:00:00|6886.7|6868.7|6886.6|6868.6|6888.4|6870.4|6886.2|6868.2|11
1727240400000|2024-09-25 05:00:00|6879.3|6873.3|6812.3|6806.3|6884.3|6878.3|6804.3|6798.3|30724
1727244000000|2024-09-25 06:00:00|6814.3|6808.3|6792.3|6786.3|6824.3|6818.3|6761.3|6755.3|32019
1727247600000|2024-09-25 07:00:00|6791.3|6785.3|6752.3|6746.3|6796.3|6790.3|6749.3|6743.3|29217
1727251200000|2024-09-25 08:00:00|6753.3|6747.3|6796.5|6778.5|6799.5|6786.3|6753.3|6747.3|71409
1727254800000|2024-09-25 09:00:00|6796.3|6778.3|6809.3|6803.3|6818.3|6812.3|6770.3|6764.3|3634
1727258400000|2024-09-25 10:00:00|6809.8|6803.8|6827.8|6821.8|6832.8|6826.8|6806.3|6800.3|1805
1727262000000|2024-09-25 11:00:00|6828.8|6822.8|6848.8|6842.8|6858.8|6852.8|6827.8|6821.8|3853
1727265600000|2024-09-25 12:00:00|6848.3|6842.3|6815.3|6809.3|6855.8|6849.8|6813.8|6807.8|2933
1727269200000|2024-09-25 13:00:00|6814.8|6808.8|6864.8|6858.8|6869.8|6863.8|6813.8|6807.8|10008
1727272800000|2024-09-25 14:00:00|6864.3|6858.3|6900.8|6894.8|6924.3|6918.3|6857.3|6851.3|6502
1727276400000|2024-09-25 15:00:00|6901.8|6895.8|6871.3|6865.3|6905.3|6899.3|6863.8|6857.8|4239
1727280000000|2024-09-25 16:00:00|6870.3|6864.3|6871.3|6865.3|6881.3|6875.3|6862.3|6856.3|1988
1727283600000|2024-09-25 17:00:00|6872.3|6866.3|6870.3|6864.3|6887.3|6881.3|6865.3|6859.3|1644
1727287200000|2024-09-25 18:00:00|6871.3|6865.3|6862.6|6844.6|6872.3|6866.3|6855.3|6844.6|1288
1727290800000|2024-09-25 19:00:00|6862.5|6844.5|6854.4|6836.4|6862.5|6844.5|6845.8|6827.8|0
1727294400000|2024-09-25 20:00:00|6854.1|6836.1|6859.5|6841.5|6859.8|6841.8|6853|6835|0
1727298000000|2024-09-25 21:00:00|6859.3|6841.3|6861.8|6843.8|6862.1|6844.1|6858.4|6840.4|0
1727301600000|2024-09-25 22:00:00|6861.2|6843.2|6861.6|6843.6|6863.6|6845.6|6859.4|6841.4|0
1727305200000|2024-09-25 23:00:00|6861.8|6843.8|6865.6|6847.6|6866.6|6848.6|6860.9|6842.9|0
1727308800000|2024-09-26 00:00:00|6865.9|6847.9|6875.8|6857.8|6877.3|6859.3|6865.9|6847.9|0
1727312400000|2024-09-26 01:00:00|6875.7|6857.7|6880|6874|6928|6922|6784|6778|42181
1727316000000|2024-09-26 02:00:00|6881|6875|6911|6905|6924|6918|6855|6849|44759
1727319600000|2024-09-26 03:00:00|6912|6906|6962|6956|6963|6957|6906|6900|20900
1727323200000|2024-09-26 04:00:00|6965.2|6947.2|6966.6|6948.6|6966.9|6948.9|6963.4|6945.4|14
1727326800000|2024-09-26 05:00:00|6959|6953|7024|7018|7024|7018|6938|6932|30917
1727330400000|2024-09-26 06:00:00|7025|7019|7067|7061|7069|7063|6999|6993|24627
1727334000000|2024-09-26 07:00:00|7068|7062|7100|7094|7115|7109|7049|7043|37633
1727337600000|2024-09-26 08:00:00|7101|7095|7138.4|7120.4|7142.5|7133|7094|7088|39312
1727341200000|2024-09-26 09:00:00|7138.5|7120.5|7214|7208|7222|7216|7132|7116.2|8863
1727344800000|2024-09-26 10:00:00|7212.5|7206.5|7210.5|7204.5|7254.5|7248.5|7200|7194|5601
1727348400000|2024-09-26 11:00:00|7210|7204|7248|7242|7258|7252|7201.5|7195.5|4052
1727352000000|2024-09-26 12:00:00|7248.5|7242.5|7346.5|7340.5|7395|7389|7244.5|7238.5|9343
1727355600000|2024-09-26 13:00:00|7345.5|7339.5|7307.5|7301.5|7397|7391|7257.5|7251.5|12836
1727359200000|2024-09-26 14:00:00|7308.5|7302.5|7239.5|7233.5|7334.5|7328.5|7206|7200|11002
1727362800000|2024-09-26 15:00:00|7239|7233|7317|7311|7329|7323|7210.5|7204.5|6015
1727366400000|2024-09-26 16:00:00|7318|7312|7287|7281|7328|7322|7284|7278|4010
1727370000000|2024-09-26 17:00:00|7286|7280|7337|7331|7340|7334|7283|7277|2532
1727373600000|2024-09-26 18:00:00|7338|7332|7351.3|7333.3|7357|7351|7335|7329|3305
1727377200000|2024-09-26 19:00:00|7351.2|7333.2|7345.1|7327.1|7357.2|7339.2|7329.2|7311.2|0
1727380800000|2024-09-26 20:00:00|7344.9|7326.9|7346|7328|7347.8|7329.8|7344.3|7326.3|0
1727384400000|2024-09-26 21:00:00|7345.9|7327.9|7344.2|7326.2|7345.9|7327.9|7344.2|7326.2|0
1727388000000|2024-09-26 22:00:00|7344.5|7326.5|7348.1|7330.1|7351|7333|7344.3|7326.3|0
1727391600000|2024-09-26 23:00:00|7347.9|7329.9|7345.2|7327.2|7348.5|7330.5|7342.8|7324.8|0
1727395200000|2024-09-27 00:00:00|7345.3|7327.3|7345|7327|7346.2|7328.2|7340.1|7322.1|0
1727398800000|2024-09-27 01:00:00|7344.6|7326.6|7223|7217|7345.6|7327.6|7173|7167|56383
1727402400000|2024-09-27 02:00:00|7225|7219|7254|7248|7271|7265|7175|7169|34800
1727406000000|2024-09-27 03:00:00|7253|7247|7324|7318|7351|7345|7241|7235|30989
1727409600000|2024-09-27 04:00:00|7325|7307|7329.9|7311.9|7330.1|7312.1|7324.8|7306.8|16
1727413200000|2024-09-27 05:00:00|7330|7312|7230|7224|7369|7363|7173|7167|49216
1727416800000|2024-09-27 06:00:00|7231|7225|7278|7272|7285|7279|7212|7206|38768
1727420400000|2024-09-27 07:00:00|7280|7274|7305|7299|7305|7299|7266|7260|27840
1727424000000|2024-09-27 08:00:00|7304|7298|7387|7369|7404|7398|7303|7297|23125
1727427600000|2024-09-27 09:00:00|7387.1|7369.1|7321|7315|7402|7396|7319|7313|7546
1727431200000|2024-09-27 10:00:00|7321.5|7315.5|7296|7290|7325.5|7319.5|7253.5|7247.5|6750
1727434800000|2024-09-27 11:00:00|7297.5|7291.5|7310|7304|7375|7369|7297.5|7291.5|2288
1727438400000|2024-09-27 12:00:00|7309.5|7303.5|7280|7274|7359.5|7353.5|7270|7264|4624
1727442000000|2024-09-27 13:00:00|7280.5|7274.5|7369.5|7363.5|7380.5|7374.5|7258.5|7252.5|11474
1727445600000|2024-09-27 14:00:00|7369|7363|7373.5|7367.5|7430.5|7424.5|7366|7360|9556
1727449200000|2024-09-27 15:00:00|7371.5|7365.5|7344|7338|7388.5|7382.5|7340.5|7334.5|8017
1727452800000|2024-09-27 16:00:00|7343|7337|7385|7379|7391|7385|7333|7327|2611
1727456400000|2024-09-27 17:00:00|7386|7380|7384|7378|7392|7386|7358|7352|2358
1727460000000|2024-09-27 18:00:00|7383|7377|7380.5|7362.5|7390|7384|7352|7346|2600
1727463600000|2024-09-27 19:00:00|7380.4|7362.4|7375.6|7357.6|7387.2|7369.2|7374.3|7356.3|0
1727467200000|2024-09-27 20:00:00|7376|7358|7373.4|7355.4|7376.4|7358.4|7370.5|7352.5|0
1727470800000|2024-09-27 21:00:00|7373.2|7355.2|7373.2|7355.2|7373.2|7355.2|7373.2|7355.2|0
1727647200000|2024-09-29 22:00:00|7418.4|7400.4|7448.4|7430.4|7448.4|7430.4|7418.4|7400.4|0
1727650800000|2024-09-29 23:00:00|7453.4|7435.4|7453.4|7435.4|7453.4|7435.4|7453.4|7435.4|0
1727654400000|2024-09-30 00:00:00|7458.4|7440.4|7473.4|7455.4|7478.4|7460.4|7443.4|7425.4|0
1727658000000|2024-09-30 01:00:00|7433.4|7415.4|7410|7404|7566|7560|7350|7344|63018
1727661600000|2024-09-30 02:00:00|7411|7405|7432.5|7426.5|7448|7442|7375|7369|30064
1727665200000|2024-09-30 03:00:00|7430.5|7424.5|7570.5|7564.5|7575.5|7569.5|7430.5|7424.5|33633
1727668800000|2024-09-30 04:00:00|7578.5|7560.5|7568.5|7550.5|7578.5|7560.5|7568.5|7550.5|36
1727672400000|2024-09-30 05:00:00|7570.5|7564.5|7639.5|7633.5|7645.5|7639.5|7509.5|7503.5|39464
1727676000000|2024-09-30 06:00:00|7640.5|7634.5|7595.5|7589.5|7657.5|7651.5|7508.5|7502.5|38630
1727679600000|2024-09-30 07:00:00|7594.5|7588.5|7521.5|7515.5|7597.5|7591.5|7461.5|7455.5|43368
1727683200000|2024-09-30 08:00:00|7520.5|7514.5|7533.5|7515.5|7550.5|7544.5|7493.5|7487.5|20628
1727686800000|2024-09-30 09:00:00|7527.5|7521.5|7510.5|7504.5|7561.5|7555.5|7499.5|7493.5|6179
1727690400000|2024-09-30 10:00:00|7509.5|7503.5|7520.5|7514.5|7537|7531|7489.5|7483.5|4080
1727694000000|2024-09-30 11:00:00|7521|7515|7473|7467|7528.5|7522.5|7463|7457|3841
1727697600000|2024-09-30 12:00:00|7473.5|7467.5|7500|7494|7540.5|7534.5|7473.5|7467.5|3699
1727701200000|2024-09-30 13:00:00|7499.5|7493.5|7479.5|7473.5|7520.5|7514.5|7406.5|7400.5|9284
1727704800000|2024-09-30 14:00:00|7477.5|7471.5|7413.5|7407.5|7491|7485|7412|7406|4164
1727708400000|2024-09-30 15:00:00|7413|7407|7295.5|7289.5|7430.5|7424.5|7294|7288|8959
1727712000000|2024-09-30 16:00:00|7294.5|7288.5|7357.5|7351.5|7359.5|7353.5|7293.5|7287.5|4230
1727715600000|2024-09-30 17:00:00|7356.5|7350.5|7341.5|7335.5|7362.5|7356.5|7306.5|7300.5|2367
1727719200000|2024-09-30 18:00:00|7342.5|7336.5|7322.1|7304.1|7352.5|7346.5|7310.5|7304.1|2357
1727722800000|2024-09-30 19:00:00|7319.8|7301.8|7308.3|7290.3|7325.5|7307.5|7295.7|7277.7|0
1727730000000|2024-09-30 21:00:00|7298.3|7280.3|7288.3|7270.3|7298.3|7280.3|7288.3|7270.3|0
1727740800000|2024-10-01 00:00:00|7293.3|7275.3|7293.3|7275.3|7293.3|7275.3|7293.3|7275.3|0
1727744400000|2024-10-01 01:00:00|7298.3|7280.3|7320.5|7302.5|7320.5|7302.5|7298.3|7280.3|0
1727751600000|2024-10-01 03:00:00|7315.5|7297.5|7315.5|7297.5|7315.5|7297.5|7315.5|7297.5|0
1727787600000|2024-10-01 13:00:00|7326.9|7308.9|7356.6|7338.6|7387.4|7369.4|7268.7|7250.7|0
1727791200000|2024-10-01 14:00:00|7355.4|7337.4|7380.5|7362.5|7419.3|7401.3|7307.5|7289.5|0
1727794800000|2024-10-01 15:00:00|7381.7|7363.7|7437.6|7419.6|7445.6|7427.6|7352|7334|0
1727798400000|2024-10-01 16:00:00|7435.3|7417.3|7441|7423|7494.6|7476.6|7390.8|7372.8|0
1727802000000|2024-10-01 17:00:00|7438.7|7420.7|7460.4|7442.4|7468.4|7450.4|7397.6|7379.6|0
1727805600000|2024-10-01 18:00:00|7461.5|7443.5|7526.6|7508.6|7538|7520|7461.5|7443.5|0
1727809200000|2024-10-01 19:00:00|7525.4|7507.4|7558.5|7540.5|7568.8|7550.8|7520.9|7502.9|0
1727816400000|2024-10-01 21:00:00|7553.5|7535.5|7548.5|7530.5|7553.5|7535.5|7548.5|7530.5|0
1727820000000|2024-10-01 22:00:00|7543.5|7525.5|7543.5|7525.5|7548.5|7530.5|7543.5|7525.5|0
1727823600000|2024-10-01 23:00:00|7538.5|7520.5|7538.5|7520.5|7538.5|7520.5|7538.5|7520.5|0
1727827200000|2024-10-02 00:00:00|7548.5|7530.5|7558.5|7540.5|7573.5|7555.5|7548.5|7530.5|0
1727830800000|2024-10-02 01:00:00|7548.5|7530.5|7788.7|7782.7|7824.7|7818.7|7504.7|7498.7|60585
1727834400000|2024-10-02 02:00:00|7789.7|7783.7|7953.7|7947.7|7968.7|7962.7|7788.7|7782.7|42201
1727838000000|2024-10-02 03:00:00|7956.7|7950.7|8061.4|8055.4|8158.4|8152.4|7952.7|7946.7|57383
1727841600000|2024-10-02 04:00:00|8043.4|8025.4|8053.4|8035.4|8053.4|8035.4|8028.4|8010.4|599
1727845200000|2024-10-02 05:00:00|8045.4|8039.4|7961.4|7955.4|8163.4|8157.4|7872.4|7866.4|43248
1727848800000|2024-10-02 06:00:00|7963.4|7957.4|8044.4|8038.4|8076.4|8070.4|7913.4|7907.4|25814
1727852400000|2024-10-02 07:00:00|8045.4|8039.4|8060.4|8054.4|8062.4|8056.4|7972.4|7966.4|28075
1727856000000|2024-10-02 08:00:00|8061.4|8055.4|8022.4|8004.4|8061.4|8055.4|7976.4|7970.4|24119
1727859600000|2024-10-02 09:00:00|8017.4|8011.4|8050.4|8044.4|8062.4|8056.4|8003.4|7997.4|5024
1727863200000|2024-10-02 10:00:00|8047.9|8041.9|8129.4|8123.4|8169.4|8163.4|8022.9|8016.9|7729
1727866800000|2024-10-02 11:00:00|8132.9|8126.9|8088.9|8082.9|8136.9|8130.9|8059.9|8053.9|5745
1727870400000|2024-10-02 12:00:00|8089.4|8083.4|8022.9|8016.9|8091.9|8085.9|7997.9|7991.9|5152
1727874000000|2024-10-02 13:00:00|8025.9|8019.9|7941.4|7935.4|8028.4|8022.4|7917.4|7911.4|16799
1727877600000|2024-10-02 14:00:00|7941.9|7935.9|7880.4|7874.4|8016.4|8010.4|7879.4|7873.4|10152
1727881200000|2024-10-02 15:00:00|7879.9|7873.9|7915.4|7909.4|7928.9|7922.9|7862.9|7856.9|5849
1727884800000|2024-10-02 16:00:00|7913.4|7907.4|7957.4|7951.4|7992.4|7986.4|7913.4|7907.4|4091
1727888400000|2024-10-02 17:00:00|7959.4|7953.4|7963.4|7957.4|7972.4|7966.4|7920.4|7914.4|2691
1727892000000|2024-10-02 18:00:00|7966.4|7960.4|8011.7|7993.7|8011.7|8003.4|7944.4|7938.4|4210
1727895600000|2024-10-02 19:00:00|8009.4|7991.4|8092.5|8074.5|8111.9|8093.9|7980.9|7962.9|0
1727906400000|2024-10-02 22:00:00|8107.5|8089.5|8092.5|8074.5|8107.5|8089.5|8092.5|8074.5|0
1727910000000|2024-10-02 23:00:00|8094.2|8076.2|8094.2|8076.2|8094.2|8076.2|8094.2|8076.2|0
1727913600000|2024-10-03 00:00:00|8089.2|8071.2|8079.2|8061.2|8089.2|8071.2|8079.2|8061.2|0
1727917200000|2024-10-03 01:00:00|8074.2|8056.2|7896.1|7890.1|8133.1|8127.1|7793.1|7787.1|50846
1727920800000|2024-10-03 02:00:00|7894.1|7888.1|7712.9|7706.9|7894.1|7888.1|7704.9|7698.9|41028
1727924400000|2024-10-03 03:00:00|7711.9|7705.9|7769.9|7763.9|7793.9|7787.9|7653.9|7647.9|34804
1727928000000|2024-10-03 04:00:00|7784.9|7766.9|7784.9|7766.9|7784.9|7766.9|7784.9|7766.9|164
1727931600000|2024-10-03 05:00:00|7775.9|7769.9|7927.9|7921.9|7968.9|7962.9|7772.9|7766.9|30778
1727935200000|2024-10-03 06:00:00|7925.9|7919.9|7985.9|7979.9|7991.9|7985.9|7900.9|7894.9|26596
1727938800000|2024-10-03 07:00:00|7986.9|7980.9|7932.9|7926.9|8044.9|8038.9|7905.9|7899.9|31179
1727942400000|2024-10-03 08:00:00|7933.9|7927.9|7920.9|7902.9|7934.9|7928.9|7895.9|7889.9|12617
1727946000000|2024-10-03 09:00:00|7912.9|7906.9|7892.9|7886.9|7982.9|7976.9|7865.9|7859.9|4748
1727949600000|2024-10-03 10:00:00|7892.4|7886.4|7857.9|7851.9|7904.9|7898.9|7826.4|7820.4|5418
1727953200000|2024-10-03 11:00:00|7858.4|7852.4|7863.4|7857.4|7878.9|7872.9|7839.9|7833.9|2003
1727956800000|2024-10-03 12:00:00|7862.9|7856.9|7762.4|7756.4|7871.9|7865.9|7762.4|7756.4|2671
1727960400000|2024-10-03 13:00:00|7764.4|7758.4|7894.9|7888.9|7921.4|7915.4|7722.9|7716.9|8594
1727964000000|2024-10-03 14:00:00|7895.9|7889.9|7846.9|7840.9|7946.9|7940.9|7839.9|7833.9|8125
1727967600000|2024-10-03 15:00:00|7847.4|7841.4|7890.9|7884.9|7925.9|7919.9|7844.9|7838.9|4288
1727971200000|2024-10-03 16:00:00|7891.9|7885.9|7891.9|7885.9|7953.9|7947.9|7886.9|7880.9|3021
1727974800000|2024-10-03 17:00:00|7888.9|7882.9|7887.9|7881.9|7908.9|7902.9|7876.9|7870.9|1950
1727978400000|2024-10-03 18:00:00|7888.9|7882.9|7898.5|7880.5|7913.9|7907.9|7881.9|7875.9|1741
1727982000000|2024-10-03 19:00:00|7897.4|7879.4|7874.6|7856.6|7905.3|7887.3|7856.5|7838.5|0
1728000000000|2024-10-04 00:00:00|7869.6|7851.6|7864.6|7846.6|7869.6|7851.6|7864.6|7846.6|0
1728003600000|2024-10-04 01:00:00|7859.6|7841.6|7989.1|7983.1|7996.1|7990.1|7810.9|7804.9|29361
1728007200000|2024-10-04 02:00:00|7990.1|7984.1|8097.1|8091.1|8130.1|8124.1|7923.1|7917.1|30623
1728010800000|2024-10-04 03:00:00|8099.1|8093.1|8082.1|8076.1|8148.1|8142.1|8012.1|8006.1|21434
1728014400000|2024-10-04 04:00:00|8080.1|8062.1|8095.1|8077.1|8095.1|8077.1|8080.1|8062.1|32
1728018000000|2024-10-04 05:00:00|8112.1|8106.1|8097.1|8091.1|8155.1|8149.1|8082.1|8076.1|16213
1728021600000|2024-10-04 06:00:00|8099.1|8093.1|8101.1|8095.1|8126.1|8120.1|8048.1|8042.1|13410
1728025200000|2024-10-04 07:00:00|8102.1|8096.1|8167.1|8161.1|8175.1|8169.1|8097.1|8091.1|18173
1728028800000|2024-10-04 08:00:00|8169.1|8163.1|8187.1|8169.1|8195.1|8189.1|8153.1|8147.1|16439
1728032400000|2024-10-04 09:00:00|8181.1|8175.1|8141.1|8135.1|8183.1|8177.1|8134.1|8128.1|3388
1728036000000|2024-10-04 10:00:00|8141.6|8135.6|8126.6|8120.6|8173.1|8167.1|8118.6|8112.6|2599
1728039600000|2024-10-04 11:00:00|8126.1|8120.1|8141.1|8135.1|8150.1|8144.1|8114.6|8108.6|1603
1728043200000|2024-10-04 12:00:00|8141.6|8135.6|8140.1|8134.1|8158.1|8152.1|8100.6|8094.6|3365
1728046800000|2024-10-04 13:00:00|8143.6|8137.6|8079.1|8073.1|8149.6|8143.6|8056.1|8050.1|7790
1728050400000|2024-10-04 14:00:00|8077.1|8071.1|8060.1|8054.1|8139.1|8133.1|8046.1|8040.1|10509
1728054000000|2024-10-04 15:00:00|8060.6|8054.6|8065.1|8059.1|8092.6|8086.6|8037.1|8031.1|5017
1728057600000|2024-10-04 16:00:00|8067.1|8061.1|8070.1|8064.1|8075.1|8069.1|8046.1|8040.1|1957
1728061200000|2024-10-04 17:00:00|8068.1|8062.1|8071.1|8065.1|8092.1|8086.1|8058.1|8052.1|3000
1728064800000|2024-10-04 18:00:00|8070.1|8064.1|8093.9|8075.9|8093.9|8087.1|8058.1|8052.1|2668
1728068400000|2024-10-04 19:00:00|8091.6|8073.6|8137.1|8119.1|8147.3|8129.3|8080.3|8062.3|0
1728252000000|2024-10-06 22:00:00|8138.1|8120.1|8138.1|8120.1|8138.1|8120.1|8138.1|8120.1|0
1728255600000|2024-10-06 23:00:00|8143.1|8125.1|8163.1|8145.1|8163.1|8145.1|8143.1|8125.1|0
1728262800000|2024-10-07 01:00:00|8183.1|8165.1|8240.1|8234.1|8388.1|8382.1|8171.1|8165.1|42243
1728266400000|2024-10-07 02:00:00|8241.1|8235.1|8256.1|8250.1|8327.1|8321.1|8203.1|8197.1|20724
1728270000000|2024-10-07 03:00:00|8253.1|8247.1|8296.1|8290.1|8332.1|8326.1|8253.1|8247.1|14958
1728273600000|2024-10-07 04:00:00|8298.1|8280.1|8303.1|8285.1|8303.1|8285.1|8298.1|8280.1|6
1728277200000|2024-10-07 05:00:00|8292.1|8286.1|8311.1|8305.1|8329.1|8323.1|8274.1|8268.1|11754
1728280800000|2024-10-07 06:00:00|8309.1|8303.1|8335.1|8329.1|8361.1|8355.1|8286.1|8280.1|18370
1728284400000|2024-10-07 07:00:00|8336.1|8330.1|8350.1|8344.1|8352.1|8346.1|8292.1|8286.1|17080
1728288000000|2024-10-07 08:00:00|8351.1|8345.1|8358.1|8340.1|8358.1|8350.1|8330.1|8324.1|10731
1728291600000|2024-10-07 09:00:00|8343.1|8337.1|8354.1|8348.1|8365.1|8359.1|8324.1|8318.1|2641
1728295200000|2024-10-07 10:00:00|8355.1|8349.1|8347.6|8341.6|8382.1|8376.1|8343.6|8337.6|2170
1728298800000|2024-10-07 11:00:00|8347.1|8341.1|8348.6|8342.6|8384.1|8378.1|8340.1|8334.1|2193
1728302400000|2024-10-07 12:00:00|8348.1|8342.1|8319.6|8313.6|8352.1|8346.1|8318.6|8312.6|2649
1728306000000|2024-10-07 13:00:00|8320.6|8314.6|8370.1|8364.1|8386.6|8380.6|8305.6|8299.6|8069
1728309600000|2024-10-07 14:00:00|8370.6|8364.6|8257.1|8251.1|8373.6|8367.6|8252.6|8246.6|10645
1728313200000|2024-10-07 15:00:00|8256.6|8250.6|8308.1|8302.1|8314.1|8308.1|8231.1|8225.1|6280
1728316800000|2024-10-07 16:00:00|8307.1|8301.1|8356.1|8350.1|8356.1|8350.1|8302.1|8296.1|2948
1728320400000|2024-10-07 17:00:00|8358.1|8352.1|8383.1|8377.1|8401.1|8395.1|8349.1|8343.1|3582
1728324000000|2024-10-07 18:00:00|8382.1|8376.1|8345.5|8327.5|8391.1|8385.1|8335.1|8327.5|4114
1728327600000|2024-10-07 19:00:00|8344.4|8326.4|8502.7|8484.7|8536.9|8518.9|8336.4|8318.4|0
1728334800000|2024-10-07 21:00:00|8497.7|8479.7|8498.8|8480.8|8498.8|8480.8|8497.7|8479.7|0
1728338400000|2024-10-07 22:00:00|8493.8|8475.8|8493.8|8475.8|8493.8|8475.8|8493.8|8475.8|0
1728342000000|2024-10-07 23:00:00|8498.8|8480.8|8508.8|8490.8|8508.8|8490.8|8498.8|8480.8|0
1728345600000|2024-10-08 00:00:00|8503.8|8485.8|8463.8|8445.8|8503.8|8485.8|8463.8|8445.8|0
1728349200000|2024-10-08 01:00:00|8443.8|8425.8|7948.2|7942.2|8443.8|8425.8|7895.2|7889.2|47319
1728352800000|2024-10-08 02:00:00|7947.2|7941.2|7673.2|7667.2|7970.2|7964.2|7424.2|7418.2|87672
1728356400000|2024-10-08 03:00:00|7671.2|7665.2|7827.2|7821.2|7869.2|7863.2|7669.2|7663.2|37681
1728360000000|2024-10-08 04:00:00|7826.2|7808.2|7826.2|7808.2|7826.2|7808.2|7826.2|7808.2|8
1728363600000|2024-10-08 05:00:00|7819.2|7813.2|7677.2|7671.2|7898.2|7892.2|7583.2|7577.2|47053
1728367200000|2024-10-08 06:00:00|7678.2|7672.2|7707.2|7701.2|7732.2|7726.2|7608.2|7602.2|28843
1728370800000|2024-10-08 07:00:00|7704.2|7698.2|7474.2|7468.2|7709.2|7703.2|7464.2|7458.2|49678
1728374400000|2024-10-08 08:00:00|7475.2|7469.2|7425.2|7407.2|7513.2|7507.2|7359.2|7353.2|37559
1728378000000|2024-10-08 09:00:00|7422.2|7404.2|7483.2|7477.2|7550.2|7544.2|7422.2|7404.2|14137
1728381600000|2024-10-08 10:00:00|7485.2|7479.2|7546.2|7540.2|7548.7|7542.7|7472.2|7466.2|4858
1728385200000|2024-10-08 11:00:00|7545.7|7539.7|7661.7|7655.7|7663.2|7657.2|7536.7|7530.7|6968
1728388800000|2024-10-08 12:00:00|7659.7|7653.7|7591.2|7585.2|7664.2|7658.2|7583.2|7577.2|4961
1728392400000|2024-10-08 13:00:00|7594.2|7588.2|7592.2|7586.2|7701.7|7695.7|7556.2|7550.2|13604
1728396000000|2024-10-08 14:00:00|7590.2|7584.2|7659.2|7653.2|7668.2|7662.2|7570.7|7564.7|8284
1728399600000|2024-10-08 15:00:00|7659.7|7653.7|7656.2|7650.2|7660.2|7654.2|7575.7|7569.7|8527
1728403200000|2024-10-08 16:00:00|7653.2|7647.2|7584.2|7578.2|7653.2|7647.2|7566.2|7560.2|6151
1728406800000|2024-10-08 17:00:00|7583.2|7577.2|7513.2|7507.2|7583.2|7577.2|7513.2|7507.2|6344
1728410400000|2024-10-08 18:00:00|7512.2|7506.2|7481.5|7463.5|7530.2|7524.2|7474.2|7463.5|8584
1728414000000|2024-10-08 19:00:00|7482.6|7464.6|7642.6|7624.6|7654|7636|7392.4|7374.4|0
1728421200000|2024-10-08 21:00:00|7643.4|7625.4|7643.4|7625.4|7643.4|7625.4|7643.4|7625.4|0
1728432000000|2024-10-09 00:00:00|7638.4|7620.4|7608.4|7590.4|7638.4|7620.4|7603.4|7585.4|0
1728435600000|2024-10-09 01:00:00|7603.4|7585.4|7519|7513|7674|7668|7507|7501|44415
1728439200000|2024-10-09 02:00:00|7522|7516|7315|7309|7522|7516|7304|7298|50815
1728442800000|2024-10-09 03:00:00|7314|7308|7364|7358|7410|7404|7198|7192|45480
1728446400000|2024-10-09 04:00:00|7392|7374|7382|7364|7392|7374|7382|7364|12
1728450000000|2024-10-09 05:00:00|7370|7370|7502|7496|7645|7639|7370|7369|49704
1728453600000|2024-10-09 06:00:00|7499|7493|7334|7328|7541|7535|7327|7321|34967
1728457200000|2024-10-09 07:00:00|7332|7326|7351|7345|7421|7415|7319|7313|38364
1728460800000|2024-10-09 08:00:00|7352|7346|7349|7331|7369|7363|7327|7321|16264
1728464400000|2024-10-09 09:00:00|7343|7337|7448|7442|7458|7452|7343|7337|4303
1728468000000|2024-10-09 10:00:00|7449|7443|7423|7417|7450|7444|7398.5|7392.5|2754
1728471600000|2024-10-09 11:00:00|7422.5|7416.5|7426|7420|7437.5|7431.5|7385.5|7379.5|2182
1728475200000|2024-10-09 12:00:00|7425.5|7419.5|7389|7383|7435|7429|7360|7354|2113
1728478800000|2024-10-09 13:00:00|7388.5|7382.5|7503.5|7497.5|7536.5|7530.5|7360.5|7354.5|10558
1728482400000|2024-10-09 14:00:00|7505|7499|7507|7501|7529|7523|7439|7433|8485
1728486000000|2024-10-09 15:00:00|7507.5|7501.5|7560|7554|7580.5|7574.5|7497.5|7491.5|9612
1728489600000|2024-10-09 16:00:00|7561|7555|7538|7532|7566|7560|7530|7524|2988
1728493200000|2024-10-09 17:00:00|7537|7531|7512|7506|7542|7536|7493|7487|3194
1728496800000|2024-10-09 18:00:00|7513|7507|7523|7505|7570|7564|7500|7494|3719
1728500400000|2024-10-09 19:00:00|7524.1|7506.1|7511.6|7493.6|7560.7|7542.7|7504.7|7486.7|0
1728511200000|2024-10-09 22:00:00|7513.5|7495.5|7514.4|7496.4|7514.4|7496.4|7513.5|7495.5|0
1728518400000|2024-10-10 00:00:00|7524.4|7506.4|7509.4|7491.4|7529.4|7511.4|7509.4|7491.4|0
1728522000000|2024-10-10 01:00:00|7514.4|7496.4|7562.8|7556.8|7653.8|7647.8|7509.8|7496.4|31958
1728525600000|2024-10-10 02:00:00|7567.8|7561.8|7658.5|7652.5|7673.5|7667.5|7504.5|7498.5|33416
1728529200000|2024-10-10 03:00:00|7660.5|7654.5|7727.5|7721.5|7732.5|7726.5|7647.5|7641.5|22224
1728532800000|2024-10-10 04:00:00|7725.5|7707.5|7730.5|7712.5|7730.5|7712.5|7725.5|7707.5|6
1728536400000|2024-10-10 05:00:00|7724.5|7718.5|7675.5|7669.5|7778.5|7772.5|7651.5|7645.5|23706
1728540000000|2024-10-10 06:00:00|7673.5|7667.5|7626.5|7620.5|7687.5|7681.5|7593.5|7587.5|21066
1728543600000|2024-10-10 07:00:00|7625.5|7619.5|7636.5|7630.5|7641.5|7635.5|7571.5|7565.5|24197
1728547200000|2024-10-10 08:00:00|7637.5|7631.5|7623.5|7605.5|7639.5|7633.5|7589.5|7583.5|14827
1728550800000|2024-10-10 09:00:00|7618.5|7612.5|7649.5|7643.5|7650.5|7644.5|7617.5|7611.5|2355
1728554400000|2024-10-10 10:00:00|7648.5|7642.5|7642|7636|7654.5|7648.5|7630|7624|1118
1728558000000|2024-10-10 11:00:00|7641|7635|7623.5|7617.5|7644.5|7638.5|7611|7605|1720
1728561600000|2024-10-10 12:00:00|7622.5|7616.5|7650.5|7644.5|7650.5|7644.5|7594|7588|2253
1728565200000|2024-10-10 13:00:00|7651|7645|7571|7565|7684|7678|7508.5|7502.5|5790
1728568800000|2024-10-10 14:00:00|7570.5|7564.5|7596|7590|7614|7608|7562.5|7556.5|5260
1728572400000|2024-10-10 15:00:00|7597|7591|7642.5|7636.5|7651|7645|7586.5|7580.5|3469
1728576000000|2024-10-10 16:00:00|7641.5|7635.5|7629.5|7623.5|7650.5|7644.5|7618.5|7612.5|2584
1728579600000|2024-10-10 17:00:00|7630.5|7624.5|7682.5|7676.5|7685.5|7679.5|7619.5|7613.5|2040
1728583200000|2024-10-10 18:00:00|7683.5|7677.5|7623.2|7605.2|7686.5|7680.5|7617.5|7605.2|3610
1728586800000|2024-10-10 19:00:00|7620.9|7602.9|7627.8|7609.8|7651.8|7633.8|7607.2|7589.2|0
1728594000000|2024-10-10 21:00:00|7628.8|7610.8|7628.8|7610.8|7628.8|7610.8|7628.8|7610.8|0
1728608400000|2024-10-11 01:00:00|7618.8|7600.8|7598.8|7580.8|7618.8|7600.8|7538.8|7520.8|0
1728612000000|2024-10-11 02:00:00|7588.8|7570.8|7553.8|7535.8|7588.8|7570.8|7543.8|7525.8|0
1728615600000|2024-10-11 03:00:00|7548.8|7530.8|7543.8|7525.8|7553.8|7535.8|7543.8|7525.8|0
1728622800000|2024-10-11 05:00:00|7533.8|7515.8|7518.8|7500.8|7533.8|7515.8|7518.8|7500.8|0
1728626400000|2024-10-11 06:00:00|7508.8|7490.8|7473.8|7455.8|7508.8|7490.8|7473.8|7455.8|0
1728640800000|2024-10-11 10:00:00|7478.8|7460.8|7488.8|7470.8|7488.8|7470.8|7478.8|7460.8|0
1728651600000|2024-10-11 13:00:00|7487.6|7469.6|7563.4|7545.4|7591.4|7573.4|7473.6|7455.6|0
1728655200000|2024-10-11 14:00:00|7566.9|7548.9|7593.7|7575.7|7607.7|7589.7|7563.4|7545.4|0
1728658800000|2024-10-11 15:00:00|7594.9|7576.9|7673|7655|7726.6|7708.6|7592.5|7574.5|0
1728662400000|2024-10-11 16:00:00|7667.2|7649.2|7625.2|7607.2|7691.6|7673.6|7601.9|7583.9|0
1728666000000|2024-10-11 17:00:00|7626.4|7608.4|7696.3|7678.3|7699.8|7681.8|7620.5|7602.5|0
1728669600000|2024-10-11 18:00:00|7695.1|7677.1|7701|7683|7717.3|7699.3|7681.1|7663.1|0
1728673200000|2024-10-11 19:00:00|7698.6|7680.6|7660.2|7642.2|7717.3|7699.3|7657.8|7639.8|0
1728856800000|2024-10-13 22:00:00|7470.2|7452.2|7530.2|7512.2|7530.2|7512.2|7470.2|7452.2|0
1728860400000|2024-10-13 23:00:00|7535.2|7517.2|7540.2|7522.2|7540.2|7522.2|7535.2|7517.2|0
1728864000000|2024-10-14 00:00:00|7545.2|7527.2|7580.2|7562.2|7590.2|7572.2|7545.2|7527.2|0
1728867600000|2024-10-14 01:00:00|7590.2|7572.2|7504.5|7498.5|7676.5|7670.5|7496.5|7490.5|41954
1728871200000|2024-10-14 02:00:00|7505.5|7499.5|7490|7484|7526.5|7520.5|7422|7416|35747
1728874800000|2024-10-14 03:00:00|7491|7485|7615|7609|7653|7647|7474|7468|16154
1728878400000|2024-10-14 04:00:00|7618|7600|7618|7600|7618|7600|7618|7600|6
1728882000000|2024-10-14 05:00:00|7607|7601|7639|7633|7689|7683|7582|7576|18668
1728885600000|2024-10-14 06:00:00|7640|7634|7602|7596|7646|7640|7581|7575|9828
1728889200000|2024-10-14 07:00:00|7601|7595|7579|7573|7610|7604|7562|7556|15262
1728892800000|2024-10-14 08:00:00|7580|7574|7586|7568|7595|7589|7573|7567|8006
1728896400000|2024-10-14 09:00:00|7576|7570|7569|7563|7588|7582|7560|7554|1190
1728900000000|2024-10-14 10:00:00|7569.5|7563.5|7518|7512|7585.5|7579.5|7517.5|7511.5|1380
1728903600000|2024-10-14 11:00:00|7519|7513|7545|7539|7559|7553|7519|7513|903
1728907200000|2024-10-14 12:00:00|7545.5|7539.5|7549|7543|7554|7548|7537.5|7531.5|564
1728910800000|2024-10-14 13:00:00|7548.5|7542.5|7678|7672|7711|7705|7494.5|7488.5|10589
1728914400000|2024-10-14 14:00:00|7677.5|7671.5|7620.5|7614.5|7705.5|7699.5|7607|7601|5318
1728918000000|2024-10-14 15:00:00|7621|7615|7627|7621|7648.5|7642.5|7585|7579|2774
1728921600000|2024-10-14 16:00:00|7626|7620|7603|7597|7633|7627|7596|7590|1244
1728925200000|2024-10-14 17:00:00|7600|7594|7585|7579|7605|7599|7566|7560|1559
1728928800000|2024-10-14 18:00:00|7586|7580|7575.4|7557.4|7594|7588|7564|7557.4|1584
1728932400000|2024-10-14 19:00:00|7574.3|7556.3|7544.4|7526.4|7581.2|7563.2|7535.2|7517.2|0
1728943200000|2024-10-14 22:00:00|7545.3|7527.3|7545.3|7527.3|7545.3|7527.3|7545.3|7527.3|0
1728950400000|2024-10-15 00:00:00|7540.3|7522.3|7540.3|7522.3|7540.3|7522.3|7540.3|7522.3|0
1728954000000|2024-10-15 01:00:00|7545.3|7527.3|7526.9|7520.9|7577.9|7571.9|7505.9|7499.9|25444
1728957600000|2024-10-15 02:00:00|7524.9|7518.9|7475.9|7469.9|7556.9|7550.9|7463.9|7457.9|20934
1728961200000|2024-10-15 03:00:00|7474.9|7468.9|7469.9|7463.9|7497.9|7491.9|7435.9|7429.9|13631
1728964800000|2024-10-15 04:00:00|7474.9|7456.9|7474.9|7456.9|7474.9|7456.9|7474.9|7456.9|6
1728968400000|2024-10-15 05:00:00|7463.9|7457.9|7381.9|7375.9|7476.9|7470.9|7366.9|7360.9|17388
1728972000000|2024-10-15 06:00:00|7379.9|7373.9|7269.9|7263.9|7390.9|7384.9|7248.9|7242.9|28370
1728975600000|2024-10-15 07:00:00|7265.9|7259.9|7277.9|7271.9|7288.9|7282.9|7219.9|7213.9|25692
1728979200000|2024-10-15 08:00:00|7278.9|7272.9|7284.9|7266.9|7302.9|7296.9|7266.9|7260.9|22651
1728982800000|2024-10-15 09:00:00|7280.9|7274.9|7263.9|7257.9|7293.9|7287.9|7256.9|7250.9|2282
1728986400000|2024-10-15 10:00:00|7264.4|7258.4|7261.9|7255.9|7277.9|7271.9|7255.9|7249.9|1477
1728990000000|2024-10-15 11:00:00|7260.9|7254.9|7311.9|7305.9|7321.9|7315.9|7260.4|7254.4|4848
1728993600000|2024-10-15 12:00:00|7311.4|7305.4|7309.9|7303.9|7328.4|7322.4|7284.9|7278.9|2810
1728997200000|2024-10-15 13:00:00|7310.9|7304.9|7327.4|7321.4|7350.9|7344.9|7294.9|7288.9|7129
1729000800000|2024-10-15 14:00:00|7326.4|7320.4|7258.9|7252.9|7332.4|7326.4|7245.9|7239.9|7529
1729004400000|2024-10-15 15:00:00|7258.4|7252.4|7207.9|7201.9|7268.4|7262.4|7197.4|7191.4|6853
1729008000000|2024-10-15 16:00:00|7208.9|7202.9|7227.9|7221.9|7231.9|7225.9|7193.9|7187.9|2391
1729011600000|2024-10-15 17:00:00|7225.9|7219.9|7200.9|7194.9|7228.9|7222.9|7200.9|7194.9|1499
1729015200000|2024-10-15 18:00:00|7201.9|7195.9|7174.8|7156.8|7206.9|7200.9|7166.9|7156.8|3380
1729018800000|2024-10-15 19:00:00|7173.8|7155.8|7176.9|7158.9|7189.4|7171.4|7151.8|7133.8|2
1729022400000|2024-10-15 20:00:00|7176.3|7158.3|7176|7158|7177.4|7159.4|7172.4|7154.4|0
1729026000000|2024-10-15 21:00:00|7176.1|7158.1|7178.8|7160.8|7178.8|7160.8|7175.9|7157.9|0
1729029600000|2024-10-15 22:00:00|7177.4|7159.4|7178.9|7160.9|7179.3|7161.3|7171.4|7153.4|0
1729033200000|2024-10-15 23:00:00|7179.1|7161.1|7179.1|7161.1|7181.1|7163.1|7178.7|7160.7|0
1729036800000|2024-10-16 00:00:00|7179.3|7161.3|7174.5|7156.5|7182|7164|7173.6|7155.6|0
1729040400000|2024-10-16 01:00:00|7174.4|7156.4|7343.8|7337.8|7349.8|7343.8|7174.4|7156.4|37624
1729044000000|2024-10-16 02:00:00|7342.8|7336.8|7322.8|7316.8|7346.8|7340.8|7226.8|7220.8|15995
1729047600000|2024-10-16 03:00:00|7324.8|7318.8|7354.8|7348.8|7374.8|7368.8|7302.8|7296.8|11484
1729051200000|2024-10-16 04:00:00|7364.3|7346.3|7367.8|7349.8|7367.8|7349.8|7361.6|7343.6|22
1729054800000|2024-10-16 05:00:00|7357.8|7346.8|7323.8|7317.8|7375.8|7369.8|7299.8|7293.8|11236
1729058400000|2024-10-16 06:00:00|7324.8|7318.8|7312.8|7306.8|7324.8|7318.8|7256.8|7250.8|12940
1729062000000|2024-10-16 07:00:00|7311.8|7305.8|7285.8|7279.8|7323.8|7317.8|7282.8|7276.8|16642
1729065600000|2024-10-16 08:00:00|7284.8|7278.8|7269.4|7251.4|7285.8|7279.8|7247.8|7241.8|11001
1729069200000|2024-10-16 09:00:00|7269.2|7251.2|7263.8|7257.8|7283.8|7277.8|7258.8|7250.9|1300
1729072800000|2024-10-16 10:00:00|7264.3|7258.3|7265.8|7259.8|7267.3|7261.3|7251.8|7245.8|701
1729076400000|2024-10-16 11:00:00|7266.3|7260.3|7277.3|7271.3|7281.8|7275.8|7248.8|7242.8|1166
1729080000000|2024-10-16 12:00:00|7276.8|7270.8|7270.8|7264.8|7297.3|7291.3|7266.8|7260.8|1057
1729083600000|2024-10-16 13:00:00|7271.3|7265.3|7316.8|7310.8|7328.8|7322.8|7261.8|7255.8|4579
1729087200000|2024-10-16 14:00:00|7317.3|7311.3|7337.3|7331.3|7342.8|7336.8|7297.3|7291.3|4173
1729090800000|2024-10-16 15:00:00|7337.8|7331.8|7323.8|7317.8|7361.8|7355.8|7322.8|7316.8|2985
1729094400000|2024-10-16 16:00:00|7320.8|7314.8|7326.8|7320.8|7328.8|7322.8|7312.8|7306.8|1625
1729098000000|2024-10-16 17:00:00|7325.8|7319.8|7339.8|7333.8|7344.8|7338.8|7321.8|7315.8|970
1729101600000|2024-10-16 18:00:00|7338.8|7332.8|7339.3|7321.3|7342.8|7336.8|7320.8|7314.8|1034
1729105200000|2024-10-16 19:00:00|7337.3|7319.3|7313.8|7295.8|7337.3|7319.3|7310.5|7292.5|0
1729108800000|2024-10-16 20:00:00|7314.2|7296.2|7311.5|7293.5|7314.6|7296.6|7311.2|7293.2|0
1729112400000|2024-10-16 21:00:00|7309.3|7291.3|7310.9|7292.9|7310.9|7292.9|7309.3|7291.3|0
1729116000000|2024-10-16 22:00:00|7317.1|7299.1|7316.8|7298.8|7318.5|7300.5|7315.3|7297.3|0
1729119600000|2024-10-16 23:00:00|7316.6|7298.6|7314.2|7296.2|7317|7299|7313.7|7295.7|0
1729123200000|2024-10-17 00:00:00|7313.8|7295.8|7329.6|7311.6|7329.7|7311.7|7309.8|7291.8|0
1729126800000|2024-10-17 01:00:00|7329.8|7311.8|7423.5|7417.5|7434.5|7428.5|7309.3|7291.3|20137
1729130400000|2024-10-17 02:00:00|7424.5|7418.5|7365.5|7359.5|7467.5|7461.5|7302.5|7296.5|23701
1729134000000|2024-10-17 03:00:00|7364.5|7358.5|7338.5|7332.5|7371.5|7365.5|7295.5|7289.5|11864
1729137600000|2024-10-17 04:00:00|7341.7|7323.7|7341.1|7323.1|7341.9|7323.9|7339.9|7321.9|3
1729141200000|2024-10-17 05:00:00|7336.5|7330.5|7299.5|7293.5|7346.5|7340.5|7280.5|7274.5|11017
1729144800000|2024-10-17 06:00:00|7300.5|7294.5|7219.5|7213.5|7302.5|7296.5|7214.5|7208.5|18062
1729148400000|2024-10-17 07:00:00|7220.5|7214.5|7175.5|7169.5|7222.5|7216.5|7143.5|7137.5|20268
1729152000000|2024-10-17 08:00:00|7174.5|7168.5|7167.6|7149.6|7183.5|7177.5|7152.5|7145.8|10132
1729155600000|2024-10-17 09:00:00|7167.7|7149.7|7150.5|7144.5|7172.6|7159.5|7124.5|7118.5|2062
1729159200000|2024-10-17 10:00:00|7151|7145|7169.5|7163.5|7176|7170|7149|7143|1290
1729162800000|2024-10-17 11:00:00|7169|7163|7159|7153|7176|7170|7154|7148|1083
1729166400000|2024-10-17 12:00:00|7158.5|7152.5|7171|7165|7171.5|7165.5|7149|7143|1193
1729170000000|2024-10-17 13:00:00|7169.5|7163.5|7106|7100|7176|7170|7100|7094|5467
1729173600000|2024-10-17 14:00:00|7106.5|7100.5|7154.5|7148.5|7160.5|7154.5|7086.5|7080.5|5288
1729177200000|2024-10-17 15:00:00|7155|7149|7134.5|7128.5|7155.5|7149.5|7108|7102|4085
1729180800000|2024-10-17 16:00:00|7133.5|7127.5|7140.5|7134.5|7144.5|7138.5|7123.5|7117.5|1411
1729184400000|2024-10-17 17:00:00|7141.5|7135.5|7151.5|7145.5|7157.5|7151.5|7116.5|7110.5|1532
1729188000000|2024-10-17 18:00:00|7148.5|7142.5|7120.2|7102.2|7150.5|7144.5|7111.5|7102.2|1805
1729191600000|2024-10-17 19:00:00|7121.1|7103.1|7130.7|7112.7|7136.3|7118.3|7116.4|7098.4|0
1729195200000|2024-10-17 20:00:00|7130.4|7112.4|7131.9|7113.9|7135.2|7117.2|7129.7|7111.7|0
1729198800000|2024-10-17 21:00:00|7137.2|7119.2|7142.2|7124.2|7142.2|7124.2|7137.2|7119.2|0
1729202400000|2024-10-17 22:00:00|7137.1|7119.1|7146|7128|7147.3|7129.3|7136.6|7118.6|0
1729206000000|2024-10-17 23:00:00|7145.9|7127.9|7145.7|7127.7|7146.3|7128.3|7144.7|7126.7|0
1729209600000|2024-10-18 00:00:00|7145.5|7127.5|7149.5|7131.5|7155.2|7137.2|7132.6|7114.6|0
1729213200000|2024-10-18 01:00:00|7149.4|7131.4|7223.4|7217.4|7268.4|7262.4|7143.8|7125.8|20417
1729216800000|2024-10-18 02:00:00|7224.4|7218.4|7277.4|7271.4|7333.4|7327.4|7170.4|7164.4|29122
1729220400000|2024-10-18 03:00:00|7274.4|7268.4|7254.4|7248.4|7293.4|7287.4|7233.4|7227.4|10523
1729224000000|2024-10-18 04:00:00|7254.3|7236.4|7255|7237|7256.4|7238.4|7253.6|7235.6|2
1729227600000|2024-10-18 05:00:00|7255.4|7249.4|7417.5|7411.5|7428.5|7422.5|7253.4|7247.4|25121
1729231200000|2024-10-18 06:00:00|7415.5|7409.5|7443.5|7437.5|7539.5|7533.5|7388.5|7382.5|40934
1729234800000|2024-10-18 07:00:00|7442.5|7436.5|7482.5|7476.5|7495.5|7489.5|7411.5|7405.5|23199
1729238400000|2024-10-18 08:00:00|7483.5|7477.5|7497.9|7479.9|7499.6|7490.5|7463.5|7457.5|17781
1729242000000|2024-10-18 09:00:00|7498|7480|7468.5|7462.5|7505.5|7499.5|7463.5|7457.5|4479
1729245600000|2024-10-18 10:00:00|7469|7463|7513.5|7507.5|7518.5|7512.5|7461.5|7455.5|2006
1729249200000|2024-10-18 11:00:00|7513|7507|7507.5|7501.5|7520.5|7514.5|7488|7482|1910
1729252800000|2024-10-18 12:00:00|7508|7502|7499.5|7493.5|7512.5|7506.5|7492|7486|1812
1729256400000|2024-10-18 13:00:00|7499|7493|7425.5|7419.5|7507|7501|7411|7405|7415
1729260000000|2024-10-18 14:00:00|7424|7418|7457|7451|7460|7454|7413|7407|4690
1729263600000|2024-10-18 15:00:00|7458|7452|7415.5|7409.5|7463|7457|7415.5|7409.5|3679
1729267200000|2024-10-18 16:00:00|7416.5|7410.5|7431.5|7425.5|7443.5|7437.5|7415.5|7409.5|2340
1729270800000|2024-10-18 17:00:00|7430.5|7424.5|7448.5|7442.5|7448.5|7442.5|7425.5|7419.5|1215
1729274400000|2024-10-18 18:00:00|7449.5|7443.5|7453.8|7435.8|7453.8|7446.5|7439.5|7433.5|1698
1729278000000|2024-10-18 19:00:00|7453.1|7435.1|7442.7|7424.7|7464.8|7446.8|7440.7|7422.7|0
1729281600000|2024-10-18 20:00:00|7442.8|7424.8|7444.1|7426.1|7445.6|7427.6|7441.2|7423.2|0
1729461600000|2024-10-20 22:00:00|7452.8|7434.8|7460.6|7442.6|7461.4|7443.4|7451.6|7433.6|0
1729465200000|2024-10-20 23:00:00|7460.7|7442.7|7460.5|7442.5|7462|7444|7458.9|7440.9|0
1729468800000|2024-10-21 00:00:00|7460.6|7442.6|7459.4|7441.4|7460.7|7442.7|7449.2|7431.2|0
1729472400000|2024-10-21 01:00:00|7459.3|7441.3|7382.5|7376.5|7494.5|7488.5|7379.5|7373.5|23698
1729476000000|2024-10-21 02:00:00|7381.5|7375.5|7430.5|7424.5|7474.5|7468.5|7376.5|7370.5|18150
1729479600000|2024-10-21 03:00:00|7427.5|7421.5|7430.8|7424.8|7473.5|7467.5|7421.5|7415.5|9365
1729483200000|2024-10-21 04:00:00|7434|7416|7432.2|7414.2|7434.3|7416.3|7431.6|7413.6|0
1729486800000|2024-10-21 05:00:00|7427.8|7421.8|7332.8|7326.8|7454.8|7448.8|7331.8|7325.8|15781
1729490400000|2024-10-21 06:00:00|7333.8|7327.8|7343.8|7337.8|7372.8|7366.8|7322.8|7316.8|13295
1729494000000|2024-10-21 07:00:00|7344.8|7338.8|7338.8|7332.8|7368.8|7362.8|7330.8|7324.8|10860
1729497600000|2024-10-21 08:00:00|7340.8|7334.8|7341.2|7323.2|7348.8|7342.8|7328.8|7322.2|8172
1729501200000|2024-10-21 09:00:00|7341.1|7323.1|7317.8|7311.8|7341.6|7334.8|7309.8|7303.8|1747
1729504800000|2024-10-21 10:00:00|7317.3|7311.3|7300.3|7294.3|7326.3|7320.3|7274.8|7268.8|1496
1729508400000|2024-10-21 11:00:00|7299.3|7293.3|7300.8|7294.8|7306.8|7300.8|7292.8|7286.8|799
1729512000000|2024-10-21 12:00:00|7301.3|7295.3|7308.8|7302.8|7313.8|7307.8|7297.8|7291.8|717
1729515600000|2024-10-21 13:00:00|7308.3|7302.3|7324.3|7318.3|7362.8|7356.8|7302.3|7296.3|3002
1729519200000|2024-10-21 14:00:00|7323.8|7317.8|7315.3|7309.3|7340.3|7334.3|7305.3|7299.3|2474
1729522800000|2024-10-21 15:00:00|7315.8|7309.8|7301.8|7295.8|7316.3|7310.3|7268.8|7262.8|2616
1729526400000|2024-10-21 16:00:00|7300.8|7294.8|7312.8|7306.8|7316.8|7310.8|7294.8|7288.8|923
1729530000000|2024-10-21 17:00:00|7313.8|7307.8|7311.8|7305.8|7317.8|7311.8|7284.8|7278.8|1360
1729533600000|2024-10-21 18:00:00|7312.8|7306.8|7322.5|7304.5|7326.8|7320.8|7304.8|7298.8|831
1729537200000|2024-10-21 19:00:00|7322.9|7304.9|7339.4|7321.4|7340.2|7322.2|7322.1|7304.1|0
1729540800000|2024-10-21 20:00:00|7339.3|7321.3|7341.7|7323.7|7342.8|7324.8|7337.3|7319.3|0
1729548000000|2024-10-21 22:00:00|7343|7325|7340.2|7322.2|7343|7325|7340|7322|0
1729551600000|2024-10-21 23:00:00|7340.3|7322.3|7340|7322|7341.3|7323.3|7339.4|7321.4|0
1729555200000|2024-10-22 00:00:00|7339.8|7321.8|7333.5|7315.5|7339.8|7321.8|7323.3|7305.3|0
1729558800000|2024-10-22 01:00:00|7333.4|7315.4|7364.7|7358.7|7418.7|7412.7|7285.7|7279.7|19183
1729562400000|2024-10-22 02:00:00|7363.7|7357.7|7355.7|7349.7|7406.7|7400.7|7333.7|7327.7|16589
1729566000000|2024-10-22 03:00:00|7353.7|7347.7|7394.7|7388.7|7404.7|7398.7|7348.7|7342.7|8282
1729569600000|2024-10-22 04:00:00|7399.9|7381.9|7397.5|7379.5|7401.1|7383.1|7397.5|7379.5|5
1729573200000|2024-10-22 05:00:00|7394.7|7388.7|7346.7|7340.7|7412.7|7406.7|7316.7|7310.7|9415
1729576800000|2024-10-22 06:00:00|7344.7|7338.7|7361.7|7355.7|7369.7|7363.7|7331.7|7325.7|6563
1729580400000|2024-10-22 07:00:00|7360.7|7354.7|7354.7|7348.7|7373.7|7367.7|7348.7|7342.7|6475
1729584000000|2024-10-22 08:00:00|7355.7|7349.7|7354.3|7336.3|7369.7|7363.7|7351.7|7336.3|8303
1729587600000|2024-10-22 09:00:00|7354.2|7336.2|7320.7|7314.7|7355.7|7346.7|7314.7|7308.7|1951
1729591200000|2024-10-22 10:00:00|7321.2|7315.2|7318.2|7312.2|7326.2|7320.2|7314.2|7308.2|537
1729594800000|2024-10-22 11:00:00|7319.2|7313.2|7329.7|7323.7|7335.7|7329.7|7316.7|7310.7|639
1729598400000|2024-10-22 12:00:00|7330.2|7324.2|7343.2|7337.2|7347.7|7341.7|7329.2|7323.2|630
1729602000000|2024-10-22 13:00:00|7342.7|7336.7|7389.2|7383.2|7390.7|7384.7|7335.7|7329.7|3183
1729605600000|2024-10-22 14:00:00|7390.2|7384.2|7442.2|7436.2|7456.7|7450.7|7390.2|7384.2|5118
1729609200000|2024-10-22 15:00:00|7443.2|7437.2|7408.7|7402.7|7443.2|7437.2|7382.2|7376.2|3602
1729612800000|2024-10-22 16:00:00|7407.7|7401.7|7417.7|7411.7|7421.7|7415.7|7399.7|7393.7|835
1729616400000|2024-10-22 17:00:00|7415.7|7409.7|7416.7|7410.7|7425.7|7419.7|7413.7|7407.7|830
1729620000000|2024-10-22 18:00:00|7415.7|7409.7|7405.2|7387.2|7418.7|7412.7|7398.7|7387.2|1940
1729623600000|2024-10-22 19:00:00|7405.8|7387.8|7408.4|7390.4|7420.5|7402.5|7393.5|7375.5|0
1729627200000|2024-10-22 20:00:00|7408.6|7390.6|7404.4|7386.4|7408.7|7390.7|7404.1|7386.1|0
1729634400000|2024-10-22 22:00:00|7404.2|7386.2|7403|7385|7404.3|7386.3|7399.6|7381.6|0
1729638000000|2024-10-22 23:00:00|7402.8|7384.8|7407.8|7389.8|7408.2|7390.2|7402.2|7384.2|0
1729641600000|2024-10-23 00:00:00|7407.6|7389.6|7402.4|7384.4|7408.4|7390.4|7401.9|7383.9|0
1729645200000|2024-10-23 01:00:00|7402.6|7384.6|7428.4|7422.4|7431.4|7425.4|7342.4|7336.4|19346
1729648800000|2024-10-23 02:00:00|7427.4|7421.4|7461.4|7455.4|7516.4|7510.4|7422.4|7416.4|29852
1729652400000|2024-10-23 03:00:00|7460.4|7454.4|7505.4|7499.4|7512.4|7506.4|7457.4|7451.4|12541
1729656000000|2024-10-23 04:00:00|7511.2|7493.2|7513.3|7495.3|7513.8|7495.8|7510.6|7492.6|24
1729659600000|2024-10-23 05:00:00|7508.4|7502.4|7506.4|7500.4|7552.4|7546.4|7492.4|7486.4|13912
1729663200000|2024-10-23 06:00:00|7505.4|7499.4|7466.4|7460.4|7509.4|7503.4|7448.4|7442.4|14424
1729666800000|2024-10-23 07:00:00|7465.4|7459.4|7478.4|7472.4|7492.4|7486.4|7462.4|7456.4|9001
1729670400000|2024-10-23 08:00:00|7477.4|7471.4|7470.7|7452.7|7488.4|7482.4|7467.4|7452.1|11361
1729674000000|2024-10-23 09:00:00|7470.6|7452.6|7472.4|7466.4|7478.4|7472.4|7456.4|7450.4|846
1729677600000|2024-10-23 10:00:00|7471.9|7465.9|7452.9|7446.9|7471.9|7465.9|7449.9|7443.9|718
1729681200000|2024-10-23 11:00:00|7452.4|7446.4|7445.4|7439.4|7467.9|7461.9|7444.9|7438.9|638
1729684800000|2024-10-23 12:00:00|7445.9|7439.9|7444.9|7438.9|7450.9|7444.9|7433.9|7427.9|708
1729688400000|2024-10-23 13:00:00|7444.4|7438.4|7458.4|7452.4|7474.4|7468.4|7436.4|7430.4|4216
1729692000000|2024-10-23 14:00:00|7460.4|7454.4|7401.9|7395.9|7462.9|7456.9|7382.9|7376.9|3967
1729695600000|2024-10-23 15:00:00|7402.4|7396.4|7394.4|7388.4|7410.4|7404.4|7382.4|7376.4|2317
1729699200000|2024-10-23 16:00:00|7393.4|7387.4|7393.4|7387.4|7402.4|7396.4|7382.4|7376.4|1148
1729702800000|2024-10-23 17:00:00|7395.4|7389.4|7373.4|7367.4|7395.4|7389.4|7373.4|7367.4|1088
1729706400000|2024-10-23 18:00:00|7374.4|7368.4|7383.4|7365.4|7385.4|7379.4|7363.4|7357.4|1213
1729710000000|2024-10-23 19:00:00|7383.7|7365.7|7387.6|7369.6|7389|7371|7374.1|7356.1|0
1729713600000|2024-10-23 20:00:00|7387.8|7369.8|7393.6|7375.6|7396.4|7378.4|7385.5|7367.5|0
1729717200000|2024-10-23 21:00:00|7392.7|7374.7|7394.4|7376.4|7395|7377|7392.5|7374.5|0
1729720800000|2024-10-23 22:00:00|7395|7377|7396.5|7378.5|7398.4|7380.4|7394.6|7376.6|0
1729724400000|2024-10-23 23:00:00|7396.3|7378.3|7396.7|7378.7|7397.4|7379.4|7393.2|7375.2|0
1729728000000|2024-10-24 00:00:00|7396.6|7378.6|7396.2|7378.2|7405.4|7387.4|7392.8|7374.8|0
1729731600000|2024-10-24 01:00:00|7396|7378|7364.4|7358.4|7427.4|7421.4|7349.4|7343.4|23696
1729735200000|2024-10-24 02:00:00|7363.4|7357.4|7409|7403|7423|7417|7350.4|7344.4|16790
1729738800000|2024-10-24 03:00:00|7410|7404|7380|7374|7436|7430|7374|7368|12304
1729742400000|2024-10-24 04:00:00|7382|7364|7382.4|7364.4|7382.9|7364.9|7380.4|7362.4|6
1729746000000|2024-10-24 05:00:00|7380|7374|7350|7344|7388|7382|7346|7340|8957
1729749600000|2024-10-24 06:00:00|7349|7343|7374|7368|7387|7381|7348|7342|7820
1729753200000|2024-10-24 07:00:00|7375|7369|7353|7347|7375|7369|7344|7338|13992
1729756800000|2024-10-24 08:00:00|7352|7346|7359|7341|7363.7|7353|7347|7338.1|14198
1729760400000|2024-10-24 09:00:00|7359.2|7341.2|7341|7335|7360|7352|7332|7326|1319
1729764000000|2024-10-24 10:00:00|7341.5|7335.5|7333|7327|7346.5|7340.5|7332.5|7326.5|597
1729767600000|2024-10-24 11:00:00|7332|7326|7326.5|7320.5|7336.5|7330.5|7323.5|7317.5|935
1729771200000|2024-10-24 12:00:00|7327|7321|7325|7319|7333.5|7327.5|7318.5|7312.5|664
1729774800000|2024-10-24 13:00:00|7325.5|7319.5|7301|7295|7369|7363|7298.5|7292.5|4060
1729778400000|2024-10-24 14:00:00|7300.5|7294.5|7289.5|7283.5|7310.5|7304.5|7271.5|7265.5|3013
1729782000000|2024-10-24 15:00:00|7289|7283|7310|7304|7312.5|7306.5|7289|7283|2138
1729785600000|2024-10-24 16:00:00|7311|7305|7304|7298|7312|7306|7290|7284|1040
1729789200000|2024-10-24 17:00:00|7305|7299|7310|7304|7323|7317|7303|7297|821
1729792800000|2024-10-24 18:00:00|7309|7303|7324|7306|7324|7318|7307|7301|467
1729796400000|2024-10-24 19:00:00|7323.9|7305.9|7329.7|7311.7|7334.9|7316.9|7320.4|7302.4|0
1729800000000|2024-10-24 20:00:00|7329.5|7311.5|7331.6|7313.6|7336|7318|7328.9|7310.9|0
1729803600000|2024-10-24 21:00:00|7331.7|7313.7|7331.5|7313.5|7332|7314|7331.3|7313.3|0
1729807200000|2024-10-24 22:00:00|7332.7|7314.7|7331.6|7313.6|7333.4|7315.4|7329.7|7311.7|0
1729810800000|2024-10-24 23:00:00|7331.4|7313.4|7331.6|7313.6|7331.6|7313.6|7328.7|7310.7|0
1729814400000|2024-10-25 00:00:00|7331.8|7313.8|7333|7315|7333.9|7315.9|7329.6|7311.6|0
1729818000000|2024-10-25 01:00:00|7332.8|7314.8|7412.6|7406.6|7416.6|7410.6|7332.6|7314.6|21949
1729821600000|2024-10-25 02:00:00|7411.6|7405.6|7429.6|7423.6|7440.6|7434.6|7365.6|7359.6|17776
1729825200000|2024-10-25 03:00:00|7428.6|7422.6|7428.6|7422.6|7446.6|7440.6|7409.6|7403.6|13382
1729828800000|2024-10-25 04:00:00|7433.9|7415.9|7432.6|7414.6|7433.9|7415.9|7431.5|7413.5|0
1729832400000|2024-10-25 05:00:00|7432.6|7426.6|7405.6|7399.6|7463.6|7457.6|7392.6|7386.6|12608
1729836000000|2024-10-25 06:00:00|7406.6|7400.6|7379.6|7373.6|7407.6|7401.6|7373.6|7367.6|14663
1729839600000|2024-10-25 07:00:00|7380.6|7374.6|7385.6|7379.6|7395.6|7389.6|7375.6|7369.6|19945
1729843200000|2024-10-25 08:00:00|7386.6|7380.6|7396.7|7378.7|7397.3|7389.6|7377.6|7371.6|49139
1729846800000|2024-10-25 09:00:00|7396.9|7378.9|7394.6|7388.6|7410.6|7404.6|7390.6|7378.7|1313
1729850400000|2024-10-25 10:00:00|7395.1|7389.1|7387.6|7381.6|7398.1|7392.1|7386.1|7380.1|1462
1729854000000|2024-10-25 11:00:00|7387.1|7381.1|7374.1|7368.1|7387.6|7381.6|7366.1|7360.1|709
1729857600000|2024-10-25 12:00:00|7374.6|7368.6|7391.6|7385.6|7392.6|7386.6|7374.6|7368.6|1681
1729861200000|2024-10-25 13:00:00|7391.1|7385.1|7375.6|7369.6|7399.6|7393.6|7345.6|7339.6|4881
1729864800000|2024-10-25 14:00:00|7376.1|7370.1|7392.6|7386.6|7419.1|7413.1|7373.1|7367.1|3682
1729868400000|2024-10-25 15:00:00|7393.1|7387.1|7362.6|7356.6|7394.1|7388.1|7350.1|7344.1|4214
1729872000000|2024-10-25 16:00:00|7361.6|7355.6|7356.6|7350.6|7363.6|7357.6|7347.6|7341.6|1043
1729875600000|2024-10-25 17:00:00|7357.6|7351.6|7343.6|7337.6|7357.6|7351.6|7339.6|7333.6|873
1729879200000|2024-10-25 18:00:00|7344.6|7338.6|7360.8|7342.8|7360.8|7353.6|7336.6|7330.6|1377
1729882800000|2024-10-25 19:00:00|7360.5|7342.5|7352.8|7334.8|7360.6|7342.6|7346.9|7328.9|0
1729886400000|2024-10-25 20:00:00|7352.9|7334.9|7349.3|7331.3|7354.5|7336.5|7348.3|7330.3|0
1730066400000|2024-10-27 22:00:00|7366.4|7348.4|7378.4|7360.4|7379.9|7361.9|7363.7|7345.7|0
1730070000000|2024-10-27 23:00:00|7378.6|7360.6|7377.5|7359.5|7380.6|7362.6|7375.9|7357.9|0
1730073600000|2024-10-28 00:00:00|7377.3|7359.3|7382.4|7364.4|7387|7369|7376.9|7358.9|0
1730077200000|2024-10-28 01:00:00|7382.2|7364.2|7358.6|7352.6|7391.6|7385.6|7309.6|7303.6|36421
1730080800000|2024-10-28 02:00:00|7356.6|7350.6|7374.6|7368.6|7414.6|7408.6|7350.6|7344.6|25349
1730084400000|2024-10-28 03:00:00|7375.6|7369.6|7365.6|7359.6|7381.6|7375.6|7356.6|7350.6|17617
1730088000000|2024-10-28 04:00:00|7370.4|7352.4|7376.6|7358.6|7376.8|7358.8|7369.7|7351.7|15
1730091600000|2024-10-28 05:00:00|7365.6|7359.6|7404.6|7398.6|7420.6|7414.6|7360.6|7354.6|18501
1730095200000|2024-10-28 06:00:00|7405.6|7399.6|7411.6|7405.6|7419.6|7413.6|7388.6|7382.6|12249
1730098800000|2024-10-28 07:00:00|7412.6|7406.6|7402.6|7396.6|7418.6|7412.6|7397.6|7391.6|17325
1730102400000|2024-10-28 08:00:00|7401.6|7395.6|7402|7384|7403.6|7397.6|7385.6|7379.6|50822
1730106000000|2024-10-28 09:00:00|7402.1|7384.1|7374.6|7368.6|7403|7387.6|7362.6|7356.6|7275
1730109600000|2024-10-28 10:00:00|7373.1|7367.1|7374.6|7368.6|7387.1|7381.1|7368.6|7362.6|2486
1730113200000|2024-10-28 11:00:00|7374.1|7368.1|7377.1|7371.1|7384.6|7378.6|7369.1|7363.1|1303
1730116800000|2024-10-28 12:00:00|7375.6|7369.6|7381.6|7375.6|7385.1|7379.1|7373.6|7367.6|2090
1730120400000|2024-10-28 13:00:00|7381.1|7375.1|7420.6|7414.6|7421.1|7415.1|7366.6|7360.6|2984
1730124000000|2024-10-28 14:00:00|7421.1|7415.1|7457.6|7451.6|7469.1|7463.1|7411.1|7405.1|3732
1730127600000|2024-10-28 15:00:00|7457.1|7451.1|7449.6|7443.6|7472.6|7466.6|7446.1|7440.1|4443
1730131200000|2024-10-28 16:00:00|7450.6|7444.6|7436.6|7430.6|7461.6|7455.6|7432.6|7426.6|1544
1730134800000|2024-10-28 17:00:00|7437.6|7431.6|7445.6|7439.6|7454.6|7448.6|7431.6|7425.6|873
1730138400000|2024-10-28 18:00:00|7442.6|7436.6|7447.2|7429.2|7449.6|7443.6|7438.6|7429.1|978
1730142000000|2024-10-28 19:00:00|7447|7429|7450.5|7432.5|7456|7438|7443.6|7425.6|0
1730145600000|2024-10-28 20:00:00|7450.7|7432.7|7452.1|7434.1|7453.5|7435.5|7449.4|7431.4|0
1730149200000|2024-10-28 21:00:00|7452.2|7434.2|7455.4|7437.4|7455.6|7437.6|7451.3|7433.3|0
1730152800000|2024-10-28 22:00:00|7455.3|7437.3|7451.4|7433.4|7455.9|7437.9|7447.7|7429.7|0
1730156400000|2024-10-28 23:00:00|7451.6|7433.6|7452|7434|7453.1|7435.1|7450.4|7432.4|0
1730160000000|2024-10-29 00:00:00|7452.6|7434.6|7451.7|7433.7|7453.5|7435.5|7447|7429|0
1730163600000|2024-10-29 01:00:00|7451.5|7433.5|7430.6|7424.6|7506.6|7500.6|7412.6|7406.6|24711
1730167200000|2024-10-29 02:00:00|7431.6|7425.6|7462.6|7456.6|7502.6|7496.6|7423.6|7417.6|38762
1730170800000|2024-10-29 03:00:00|7464.6|7458.6|7380.6|7374.6|7468.6|7462.6|7364.6|7358.6|15035
1730174400000|2024-10-29 04:00:00|7377.6|7359.6|7382.4|7364.4|7382.4|7364.4|7376.6|7358.6|2
1730178000000|2024-10-29 05:00:00|7386.6|7380.6|7406.6|7400.6|7432.6|7426.6|7368.6|7362.6|25581
1730181600000|2024-10-29 06:00:00|7407.6|7401.6|7398.6|7392.6|7423.6|7417.6|7390.6|7384.6|13708
1730185200000|2024-10-29 07:00:00|7397.6|7391.6|7407.6|7401.6|7415.6|7409.6|7392.6|7386.6|17752
1730188800000|2024-10-29 08:00:00|7406.6|7400.6|7434.5|7416.5|7436.6|7430.6|7404.6|7398.6|40823
1730192400000|2024-10-29 09:00:00|7434.7|7416.7|7557.6|7551.6|7577.6|7571.6|7429.4|7411.4|8194
1730196000000|2024-10-29 10:00:00|7557.1|7551.1|7542.6|7536.6|7557.1|7551.1|7524.1|7518.1|5579
1730199600000|2024-10-29 11:00:00|7543.1|7537.1|7529.6|7523.6|7559.1|7553.1|7527.6|7521.6|2134
1730203200000|2024-10-29 12:00:00|7527.6|7521.6|7490.1|7484.1|7533.1|7527.1|7485.1|7479.1|1756
1730206800000|2024-10-29 13:00:00|7490.6|7484.6|7435.6|7429.6|7495.1|7489.1|7426.6|7420.6|4048
1730210400000|2024-10-29 14:00:00|7435.1|7429.1|7446.6|7440.6|7457.1|7451.1|7404.6|7398.6|2890
1730214000000|2024-10-29 15:00:00|7447.6|7441.6|7431.6|7425.6|7455.1|7449.1|7415.1|7409.1|1140
1730217600000|2024-10-29 16:00:00|7433.6|7427.6|7414.6|7408.6|7448.6|7442.6|7409.6|7403.6|1347
1730221200000|2024-10-29 17:00:00|7420.6|7414.6|7414.6|7408.6|7426.6|7420.6|7406.6|7400.6|778
1730224800000|2024-10-29 18:00:00|7413.6|7407.6|7426.8|7408.8|7430.6|7424.6|7407.6|7401.6|1477
1730228400000|2024-10-29 19:00:00|7426.9|7408.9|7404.9|7386.9|7427.6|7409.6|7391.4|7373.4|0
1730232000000|2024-10-29 20:00:00|7405.3|7387.3|7410.6|7392.6|7414.6|7396.6|7404.7|7386.7|0
1730235600000|2024-10-29 21:00:00|7410.8|7392.8|7412.4|7394.4|7416.9|7398.9|7410.6|7392.6|0
1730239200000|2024-10-29 22:00:00|7417.8|7399.8|7425.4|7407.4|7426.2|7408.2|7415.6|7397.6|0
1730242800000|2024-10-29 23:00:00|7425.6|7407.6|7424.8|7406.8|7425.8|7407.8|7421.7|7403.7|0
1730246400000|2024-10-30 00:00:00|7424.6|7406.6|7432.9|7414.9|7444.2|7426.2|7423.9|7405.9|0
1730250000000|2024-10-30 01:00:00|7432.8|7414.8|7376.6|7370.6|7433|7421.6|7332.6|7326.6|25392
1730253600000|2024-10-30 02:00:00|7375.6|7369.6|7332.6|7326.6|7388.6|7382.6|7325.6|7319.6|21142
1730257200000|2024-10-30 03:00:00|7333.6|7327.6|7270.6|7264.6|7344.6|7338.6|7263.6|7257.6|15994
1730260800000|2024-10-30 04:00:00|7275.4|7257.4|7272.6|7254.6|7275.4|7257.4|7272.3|7254.3|8
1730264400000|2024-10-30 05:00:00|7270.6|7264.6|7274.6|7268.6|7292.6|7286.6|7245.6|7239.6|14767
1730268000000|2024-10-30 06:00:00|7273.6|7267.6|7282.6|7276.6|7305.6|7299.6|7257.6|7251.6|14399
1730271600000|2024-10-30 07:00:00|7283.6|7277.6|7273.6|7267.6|7288.6|7282.6|7269.6|7263.6|13144
1730275200000|2024-10-30 08:00:00|7272.4|7266.4|7284.6|7266.6|7290.4|7280.4|7271.4|7265.4|8250
1730278800000|2024-10-30 09:00:00|7284.5|7266.5|7264.4|7258.4|7286.5|7277.4|7259.4|7253.4|1520
1730282400000|2024-10-30 10:00:00|7264.9|7258.9|7254.4|7248.4|7266.9|7260.9|7244.9|7238.9|1440
1730286000000|2024-10-30 11:00:00|7254.9|7248.9|7252.9|7246.9|7261.4|7255.4|7247.4|7241.4|810
1730289600000|2024-10-30 12:00:00|7252.4|7246.4|7236.4|7230.4|7259.9|7253.9|7232.4|7226.4|1686
1730293200000|2024-10-30 13:00:00|7236.9|7230.9|7294.9|7288.9|7299.9|7293.9|7230.9|7224.9|3518
1730296800000|2024-10-30 14:00:00|7294.4|7288.4|7310.4|7304.4|7321.9|7315.9|7281.9|7275.9|2774
1730300400000|2024-10-30 15:00:00|7310.9|7304.9|7313.4|7307.4|7317.9|7311.9|7297.4|7291.4|1244
1730304000000|2024-10-30 16:00:00|7315.4|7309.4|7302.4|7296.4|7316.4|7310.4|7295.4|7289.4|1541
1730307600000|2024-10-30 17:00:00|7303.4|7297.4|7300.4|7294.4|7307.4|7301.4|7296.4|7290.4|875
1730311200000|2024-10-30 18:00:00|7301.4|7295.4|7324.4|7306.4|7325.4|7319.4|7299.4|7293.4|1738
1730314800000|2024-10-30 19:00:00|7324.3|7306.3|7310.2|7292.2|7327.4|7309.4|7302.1|7284.1|0
1730318400000|2024-10-30 20:00:00|7310.4|7292.4|7305.1|7287.1|7315.7|7297.7|7301.3|7283.3|0
1730322000000|2024-10-30 21:00:00|7305.2|7287.2|7300.7|7282.7|7305.9|7287.9|7300.7|7282.7|0
1730325600000|2024-10-30 22:00:00|7300.6|7282.6|7297.1|7279.1|7303.8|7285.8|7294.7|7276.7|0
1730329200000|2024-10-30 23:00:00|7296.9|7278.9|7294.6|7276.6|7298.4|7280.4|7294.3|7276.3|0
1730332800000|2024-10-31 00:00:00|7294.5|7276.5|7298.6|7280.6|7300.3|7282.3|7290.8|7272.8|0
1730336400000|2024-10-31 01:00:00|7298.8|7280.8|7308|7302|7346|7340|7292.4|7280.6|13446
1730340000000|2024-10-31 02:00:00|7310|7304|7317|7311|7359|7353|7308|7302|13005
1730343600000|2024-10-31 03:00:00|7318|7312|7323|7317|7350|7344|7311|7305|5829
1730347200000|2024-10-31 04:00:00|7327.4|7309.4|7324.9|7306.9|7327.7|7309.7|7324.1|7306.1|107
1730350800000|2024-10-31 05:00:00|7325|7307|7295|7289|7325|7312|7259|7253|10546
1730354400000|2024-10-31 06:00:00|7296|7290|7284|7278|7319|7313|7281|7275|8357
1730358000000|2024-10-31 07:00:00|7285|7279|7283|7277|7302|7296|7281|7275|9639
1730361600000|2024-10-31 08:00:00|7281.5|7275.5|7258|7240|7283.5|7277.5|7249.5|7236.3|14729
1730365200000|2024-10-31 09:00:00|7257.8|7239.8|7250.5|7244.5|7260.5|7254.5|7247.5|7236.7|1131
1730368800000|2024-10-31 10:00:00|7250|7244|7264.5|7258.5|7270|7264|7246.5|7240.5|696
1730372400000|2024-10-31 11:00:00|7265|7259|7274.5|7268.5|7274.5|7268.5|7262.5|7256.5|396
1730376000000|2024-10-31 12:00:00|7273.5|7267.5|7279.5|7273.5|7287.5|7281.5|7271.5|7265.5|819
1730379600000|2024-10-31 13:00:00|7279|7273|7216.5|7210.5|7298.5|7292.5|7215|7209|3035
1730383200000|2024-10-31 14:00:00|7216|7210|7238.5|7232.5|7252.5|7246.5|7212|7206|2338
1730386800000|2024-10-31 15:00:00|7239|7233|7254.5|7248.5|7255.5|7249.5|7234|7228|1324
1730390400000|2024-10-31 16:00:00|7252.5|7246.5|7281.5|7275.5|7281.5|7275.5|7245.5|7239.5|1687
1730394000000|2024-10-31 17:00:00|7280.5|7274.5|7289.5|7283.5|7296.5|7290.5|7279.5|7273.5|1027
1730397600000|2024-10-31 18:00:00|7290.5|7284.5|7302.2|7284.2|7302.3|7292.5|7282.5|7276.5|1351
1730401200000|2024-10-31 19:00:00|7302.3|7284.3|7290.6|7272.6|7308.8|7290.8|7289.5|7271.5|0
1730404800000|2024-10-31 20:00:00|7289.8|7271.8|7293.1|7275.1|7304.3|7286.3|7284.6|7266.6|0
1730408400000|2024-10-31 21:00:00|7293.2|7275.2|7295.6|7277.6|7298.9|7280.9|7292.7|7274.7|0
1730412000000|2024-10-31 22:00:00|7297.9|7279.9|7300.2|7282.2|7304.8|7286.8|7296.2|7278.2|0
1730415600000|2024-10-31 23:00:00|7300.3|7282.3|7297.9|7279.9|7301.4|7283.4|7295.3|7277.3|0
1730419200000|2024-11-01 00:00:00|7297.7|7279.7|7297.9|7279.9|7299.9|7281.9|7293|7275|0
1730422800000|2024-11-01 01:00:00|7297.7|7279.7|7347.5|7341.5|7356.5|7350.5|7274.5|7268.5|16017
1730426400000|2024-11-01 02:00:00|7345.5|7339.5|7357.5|7351.5|7360.5|7354.5|7291.5|7285.5|15324
1730430000000|2024-11-01 03:00:00|7354.5|7348.5|7392.5|7386.5|7399.5|7393.5|7329.5|7323.5|8264
1730433600000|2024-11-01 04:00:00|7397.5|7379.5|7392.9|7374.9|7398.4|7380.4|7391.8|7373.8|25
1730437200000|2024-11-01 05:00:00|7392.5|7386.5|7337.5|7331.5|7412.5|7406.5|7316.5|7310.5|9844
1730440800000|2024-11-01 06:00:00|7338.5|7332.5|7322.5|7316.5|7345.5|7339.5|7321.5|7315.5|4440
1730444400000|2024-11-01 07:00:00|7323.5|7317.5|7338.5|7332.5|7341.5|7335.5|7322.5|7316.5|5108
1730448000000|2024-11-01 08:00:00|7337.5|7331.5|7345.1|7327.1|7348.4|7340.5|7335.5|7324.4|5918
1730451600000|2024-11-01 09:00:00|7345.2|7327.2|7324.5|7318.5|7347.3|7338.5|7324.5|7318.5|715
1730455200000|2024-11-01 10:00:00|7325|7319|7328.5|7322.5|7330|7324|7316.5|7310.5|765
1730458800000|2024-11-01 11:00:00|7329|7323|7340.5|7334.5|7343|7337|7321.5|7315.5|498
1730462400000|2024-11-01 12:00:00|7341.5|7335.5|7370.5|7364.5|7386.5|7380.5|7339|7333|1948
1730466000000|2024-11-01 13:00:00|7369.5|7363.5|7382|7376|7389|7383|7348|7342|2337
1730469600000|2024-11-01 14:00:00|7385|7379|7344.5|7338.5|7388|7382|7330|7324|2451
1730473200000|2024-11-01 15:00:00|7344|7338|7354.5|7348.5|7364|7358|7330|7324|2120
1730476800000|2024-11-01 16:00:00|7355.5|7349.5|7343.5|7337.5|7361.5|7355.5|7338.5|7332.5|1314
1730480400000|2024-11-01 17:00:00|7344.5|7338.5|7314.5|7308.5|7347.5|7341.5|7314.5|7308.5|1524
1730484000000|2024-11-01 18:00:00|7315.5|7309.5|7324.1|7306.1|7324.2|7314.5|7307.5|7301.5|845
1730487600000|2024-11-01 19:00:00|7324.9|7306.9|7325.2|7307.2|7329.8|7311.8|7314.6|7296.6|0
1730491200000|2024-11-01 20:00:00|7325.1|7307.1|7327.8|7309.8|7331.9|7313.9|7324.9|7306.9|0
1730674800000|2024-11-03 23:00:00|7343.8|7325.8|7354.2|7336.2|7368.9|7350.9|7343.6|7325.6|0
1730678400000|2024-11-04 00:00:00|7354.4|7336.4|7351.2|7333.2|7354.4|7336.4|7345.2|7327.2|0
1730682000000|2024-11-04 01:00:00|7351.3|7333.3|7354.5|7348.5|7393.5|7387.5|7312.5|7306.5|15993
1730685600000|2024-11-04 02:00:00|7355.5|7349.5|7347.5|7341.5|7385.5|7379.5|7325.5|7319.5|11478
1730689200000|2024-11-04 03:00:00|7348.5|7342.5|7340|7334|7354.5|7348.5|7322.5|7316.5|5745
1730692800000|2024-11-04 04:00:00|7343.2|7325.2|7346.1|7328.1|7348|7330|7342.6|7324.6|8
1730696400000|2024-11-04 05:00:00|7334|7328|7355|7349|7357|7351|7319|7313|9824
1730700000000|2024-11-04 06:00:00|7354|7348|7360|7354|7367|7361|7340|7334|5330
1730703600000|2024-11-04 07:00:00|7361|7355|7354|7348|7370|7364|7353|7347|7007
1730707200000|2024-11-04 08:00:00|7351.6|7345.6|7366.8|7348.8|7370|7359.6|7348.6|7342.6|6677
1730710800000|2024-11-04 09:00:00|7366.6|7348.6|7376.6|7370.6|7379.6|7373.6|7351.6|7345.6|1667
1730714400000|2024-11-04 10:00:00|7378.1|7372.1|7376.6|7370.6|7382.1|7376.1|7370.6|7364.6|980
1730718000000|2024-11-04 11:00:00|7376.1|7370.1|7381.1|7375.1|7385.1|7379.1|7375.6|7369.6|491
1730721600000|2024-11-04 12:00:00|7381.6|7375.6|7370.6|7364.6|7385.1|7379.1|7366.6|7360.6|473
1730725200000|2024-11-04 13:00:00|7370.1|7364.1|7358.6|7352.6|7372.1|7366.1|7356.6|7350.6|507
1730728800000|2024-11-04 14:00:00|7358.1|7352.1|7403.1|7397.1|7429.6|7423.6|7354.1|7348.1|5166
1730732400000|2024-11-04 15:00:00|7403.6|7397.6|7401.6|7395.6|7405.6|7399.6|7371.1|7365.1|3229
1730736000000|2024-11-04 16:00:00|7403.6|7397.6|7350.6|7344.6|7403.6|7397.6|7344.6|7338.6|2398
1730739600000|2024-11-04 17:00:00|7353.6|7347.6|7363.6|7357.6|7367.6|7361.6|7349.6|7343.6|1144
1730743200000|2024-11-04 18:00:00|7364.6|7358.6|7357.3|7339.3|7364.6|7358.6|7345.6|7339.3|987
1730746800000|2024-11-04 19:00:00|7357.4|7339.4|7362.9|7344.9|7367|7349|7356.4|7338.4|0
1730750400000|2024-11-04 20:00:00|7360.6|7342.6|7353.8|7335.8|7361.6|7343.6|7349.1|7331.1|0
1730754000000|2024-11-04 21:00:00|7358.4|7340.4|7363.9|7345.9|7364.2|7346.2|7355.9|7337.9|0
1730757600000|2024-11-04 22:00:00|7363.6|7345.6|7363.4|7345.4|7363.8|7345.8|7356.4|7338.4|0
1730761200000|2024-11-04 23:00:00|7364.7|7346.7|7358.6|7340.6|7367.1|7349.1|7358.4|7340.4|0
1730764800000|2024-11-05 00:00:00|7358.5|7340.5|7356.9|7338.9|7358.9|7340.9|7355.7|7337.7|0
1730768400000|2024-11-05 01:00:00|7356.7|7338.7|7375.6|7369.6|7395.6|7389.6|7288.6|7282.6|15541
1730772000000|2024-11-05 02:00:00|7373.6|7367.6|7396.6|7390.6|7452.6|7446.6|7369.6|7363.6|17425
1730775600000|2024-11-05 03:00:00|7395.6|7389.6|7479.6|7473.6|7483.6|7477.6|7391.6|7385.6|11941
1730779200000|2024-11-05 04:00:00|7483.2|7465.2|7485.9|7467.9|7486.3|7468.3|7480.6|7462.6|1
1730782800000|2024-11-05 05:00:00|7486.1|7468.1|7482.6|7476.6|7508.6|7502.6|7469.6|7463.6|12101
1730786400000|2024-11-05 06:00:00|7483.6|7477.6|7500.6|7494.6|7505.6|7499.6|7461.6|7455.6|10423
1730790000000|2024-11-05 07:00:00|7499.6|7493.6|7547.6|7541.6|7550.6|7544.6|7498.6|7492.6|18818
1730793600000|2024-11-05 08:00:00|7546.6|7540.6|7557.8|7539.8|7561.6|7555.6|7537.6|7531.6|12364
1730797200000|2024-11-05 09:00:00|7557.4|7539.4|7545.6|7539.6|7561.6|7555.6|7543.6|7537.6|1971
1730800800000|2024-11-05 10:00:00|7545.1|7539.1|7522.6|7516.6|7548.6|7542.6|7519.6|7513.6|1484
1730804400000|2024-11-05 11:00:00|7523.1|7517.1|7527.1|7521.1|7538.1|7532.1|7522.1|7516.1|1025
1730808000000|2024-11-05 12:00:00|7526.1|7520.1|7525.1|7519.1|7527.6|7521.6|7514.1|7508.1|1016
1730811600000|2024-11-05 13:00:00|7524.6|7518.6|7515.6|7509.6|7528.6|7522.6|7505.1|7499.1|1015
1730815200000|2024-11-05 14:00:00|7516.1|7510.1|7511.6|7505.6|7552.6|7546.6|7491.6|7485.6|3722
1730818800000|2024-11-05 15:00:00|7507.6|7501.6|7515.6|7509.6|7519.1|7513.1|7485.6|7479.6|2788
1730822400000|2024-11-05 16:00:00|7514.6|7508.6|7520.6|7514.6|7536.6|7530.6|7507.6|7501.6|2054
1730826000000|2024-11-05 17:00:00|7521.6|7515.6|7520.6|7514.6|7527.6|7521.6|7514.6|7508.6|1046
1730829600000|2024-11-05 18:00:00|7521.6|7515.6|7524.7|7506.7|7531.6|7525.6|7508.6|7502.6|1164
1730833200000|2024-11-05 19:00:00|7524.8|7506.8|7523|7505|7534.5|7516.5|7518.7|7500.7|0
1730836800000|2024-11-05 20:00:00|7519.3|7501.3|7533.4|7515.4|7534|7516|7517.9|7499.9|0
1730840400000|2024-11-05 21:00:00|7534.4|7516.4|7541.7|7523.7|7542.7|7524.7|7533.4|7515.4|0
1730844000000|2024-11-05 22:00:00|7541|7523|7540.7|7522.7|7541.7|7523.7|7540.3|7522.3|0
1730847600000|2024-11-05 23:00:00|7540.6|7522.6|7534.7|7516.7|7541.3|7523.3|7534.6|7516.6|0
1730851200000|2024-11-06 00:00:00|7534.8|7516.8|7512.5|7494.5|7536.5|7518.5|7512.3|7494.3|0
1730854800000|2024-11-06 01:00:00|7512.4|7494.4|7455.6|7449.6|7512.8|7494.8|7426.6|7420.6|23932
1730858400000|2024-11-06 02:00:00|7457.6|7451.6|7371|7365|7488|7482|7371|7365|26068
1730862000000|2024-11-06 03:00:00|7372|7366|7327|7321|7373|7367|7296|7290|25357
1730865600000|2024-11-06 04:00:00|7333|7315|7324.4|7306.4|7335.6|7317.6|7324.4|7306.4|142
1730869200000|2024-11-06 05:00:00|7320|7314|7390|7384|7410|7404|7292|7286|25738
1730872800000|2024-11-06 06:00:00|7389|7383|7336|7330|7405|7399|7319|7313|20862
1730876400000|2024-11-06 07:00:00|7337|7331|7349|7343|7350|7344|7306|7300|19427
1730880000000|2024-11-06 08:00:00|7350|7344|7392|7374|7396.7|7378.7|7344|7338|13267
1730883600000|2024-11-06 09:00:00|7391.9|7373.9|7345|7339|7392.3|7374.3|7333|7327|2230
1730887200000|2024-11-06 10:00:00|7346|7340|7324|7318|7347.5|7341.5|7313.5|7307.5|1299
1730890800000|2024-11-06 11:00:00|7323.5|7317.5|7313|7307|7336.5|7330.5|7305.5|7299.5|1814
1730894400000|2024-11-06 12:00:00|7314|7308|7309|7303|7325.5|7319.5|7306.5|7300.5|937
1730898000000|2024-11-06 13:00:00|7308|7302|7274.5|7268.5|7310|7304|7264.5|7258.5|1964
1730901600000|2024-11-06 14:00:00|7274|7268|7273|7267|7289|7283|7212|7206|6517
1730905200000|2024-11-06 15:00:00|7273.5|7267.5|7330|7324|7348|7342|7266.5|7260.5|5177
1730908800000|2024-11-06 16:00:00|7331|7325|7330|7324|7335|7329|7302|7296|3199
1730912400000|2024-11-06 17:00:00|7332|7326|7325|7319|7334|7328|7315|7309|1469
1730916000000|2024-11-06 18:00:00|7326|7320|7337|7319|7357|7351|7326|7319|2054
1730919600000|2024-11-06 19:00:00|7337.1|7319.1|7319.2|7301.2|7337.1|7319.1|7313.5|7295.5|0
1730923200000|2024-11-06 20:00:00|7321.3|7303.3|7326.1|7308.1|7333.3|7315.3|7320.9|7302.9|0
1730926800000|2024-11-06 21:00:00|7318.8|7300.8|7326.1|7308.1|7326.6|7308.6|7317.6|7299.6|0
1730930400000|2024-11-06 22:00:00|7325.8|7307.8|7324.1|7306.1|7326.7|7308.7|7322.2|7304.2|0
1730934000000|2024-11-06 23:00:00|7324.2|7306.2|7318.3|7300.3|7324.4|7306.4|7317.8|7299.8|0
1730937600000|2024-11-07 00:00:00|7318.2|7300.2|7320.1|7302.1|7331.5|7313.5|7318.2|7300.2|0
1730941200000|2024-11-07 01:00:00|7320.2|7302.2|7350|7344|7351|7345|7277|7271|19537
1730944800000|2024-11-07 02:00:00|7351|7345|7449|7443|7472|7466|7351|7345|24870
1730948400000|2024-11-07 03:00:00|7448|7442|7470.3|7464.3|7471.3|7465.3|7417|7411|8899
1730952000000|2024-11-07 04:00:00|7476.6|7458.6|7478.1|7460.1|7479.8|7461.8|7474.6|7456.6|12
1730955600000|2024-11-07 05:00:00|7473.3|7467.3|7500.3|7494.3|7505.3|7499.3|7436.3|7430.3|13268
1730959200000|2024-11-07 06:00:00|7501.3|7495.3|7520.3|7514.3|7523.3|7517.3|7472.3|7466.3|13838
1730962800000|2024-11-07 07:00:00|7521.3|7515.3|7541.3|7535.3|7561.3|7555.3|7512.3|7506.3|24447
1730966400000|2024-11-07 08:00:00|7542.3|7536.3|7585.6|7567.6|7589.9|7579.3|7532.3|7526.3|13428
1730970000000|2024-11-07 09:00:00|7585.8|7567.8|7587.3|7581.3|7590.3|7584.3|7570.3|7564.3|2104
1730973600000|2024-11-07 10:00:00|7586.8|7580.8|7561.8|7555.8|7587.8|7581.8|7554.8|7548.8|1901
1730977200000|2024-11-07 11:00:00|7561.3|7555.3|7560.3|7554.3|7564.8|7558.8|7545.3|7539.3|1544
1730980800000|2024-11-07 12:00:00|7559.8|7553.8|7571.8|7565.8|7573.3|7567.3|7550.8|7544.8|1259
1730984400000|2024-11-07 13:00:00|7572.8|7566.8|7618.8|7612.8|7635.3|7629.3|7571.8|7565.8|3453
1730988000000|2024-11-07 14:00:00|7618.3|7612.3|7628.8|7622.8|7656.3|7650.3|7613.3|7607.3|7909
1730991600000|2024-11-07 15:00:00|7628.3|7622.3|7649.3|7643.3|7673.8|7667.8|7621.3|7615.3|5197
1730995200000|2024-11-07 16:00:00|7647.3|7641.3|7657.3|7651.3|7659.3|7653.3|7633.3|7627.3|3567
1730998800000|2024-11-07 17:00:00|7658.3|7652.3|7702.3|7696.3|7705.3|7699.3|7656.3|7650.3|2911
1731002400000|2024-11-07 18:00:00|7701.3|7695.3|7694.9|7676.9|7701.3|7695.3|7675.3|7669.3|2186
1731006000000|2024-11-07 19:00:00|7694.8|7676.8|7740.2|7722.2|7747.6|7729.6|7691.6|7673.6|0
1731009600000|2024-11-07 20:00:00|7740|7722|7710.3|7692.3|7746|7728|7699.3|7681.3|0
1731013200000|2024-11-07 21:00:00|7710.2|7692.2|7713|7695|7716.2|7698.2|7709|7691|0
1731016800000|2024-11-07 22:00:00|7713.1|7695.1|7714.1|7696.1|7714.1|7696.1|7713|7695|0
1731020400000|2024-11-07 23:00:00|7714.6|7696.6|7714.1|7696.1|7715.6|7697.6|7709.6|7691.6|0
1731024000000|2024-11-08 00:00:00|7714.2|7696.2|7710.9|7692.9|7715.6|7697.6|7710.5|7692.5|0
1731027600000|2024-11-08 01:00:00|7711|7693|7626.3|7620.3|7711|7698.3|7598.3|7592.3|29185
1731031200000|2024-11-08 02:00:00|7625.3|7619.3|7544.3|7538.3|7629.3|7623.3|7504.3|7498.3|23842
1731034800000|2024-11-08 03:00:00|7543.3|7537.3|7469.3|7463.3|7558.3|7552.3|7443.3|7437.3|14200
1731038400000|2024-11-08 04:00:00|7478.1|7460.1|7478.2|7460.2|7480.2|7462.2|7477.4|7459.4|13
1731042000000|2024-11-08 05:00:00|7478.4|7460.4|7497.3|7491.3|7534.3|7528.3|7470.3|7460.4|13505
1731045600000|2024-11-08 06:00:00|7496.3|7490.3|7490.3|7484.3|7507.3|7501.3|7471.3|7465.3|10727
1731049200000|2024-11-08 07:00:00|7489.3|7483.3|7484.3|7478.3|7501.3|7495.3|7455.3|7449.3|11019
1731052800000|2024-11-08 08:00:00|7483.3|7477.3|7402.4|7384.4|7488.3|7482.3|7309.3|7303.3|38064
1731056400000|2024-11-08 09:00:00|7402.5|7384.5|7363.3|7357.3|7416.3|7410.3|7363.3|7357.3|8303
1731060000000|2024-11-08 10:00:00|7361.8|7355.8|7330.8|7324.8|7371.3|7365.3|7322.3|7316.3|3294
1731063600000|2024-11-08 11:00:00|7330.3|7324.3|7330.3|7324.3|7347.8|7341.8|7323.3|7317.3|1141
1731067200000|2024-11-08 12:00:00|7331.3|7325.3|7339.8|7333.8|7343.3|7337.3|7320.3|7314.3|1622
1731070800000|2024-11-08 13:00:00|7339.3|7333.3|7343.3|7337.3|7355.3|7349.3|7329.3|7323.3|2566
1731074400000|2024-11-08 14:00:00|7343.8|7337.8|7331.8|7325.8|7408.3|7402.3|7324.3|7318.3|6190
1731078000000|2024-11-08 15:00:00|7331.3|7325.3|7300.3|7294.3|7354.8|7348.8|7288.8|7282.8|5723
1731081600000|2024-11-08 16:00:00|7298.3|7292.3|7246.3|7240.3|7311.3|7305.3|7241.3|7235.3|4594
1731085200000|2024-11-08 17:00:00|7247.3|7241.3|7257.3|7251.3|7280.3|7274.3|7246.3|7240.3|2895
1731088800000|2024-11-08 18:00:00|7255.3|7249.3|7279.6|7261.6|7287.3|7281.3|7244.3|7238.3|2790
1731092400000|2024-11-08 19:00:00|7278.7|7260.7|7271.7|7253.7|7285.7|7267.7|7262|7244|0
1731096000000|2024-11-08 20:00:00|7271.8|7253.8|7285.1|7267.1|7299.6|7281.6|7270.1|7252.1|0
1731099600000|2024-11-08 21:00:00|7285.5|7267.5|7282.7|7264.7|7287.2|7269.2|7282.4|7264.4|0
1731279600000|2024-11-10 23:00:00|7291.2|7273.2|7296.3|7278.3|7298.5|7280.5|7289.9|7271.9|0
1731283200000|2024-11-11 00:00:00|7296.4|7278.4|7282.5|7264.5|7296.9|7278.9|7282.2|7264.2|0
1731286800000|2024-11-11 01:00:00|7282.4|7264.4|7269.3|7263.3|7337.3|7331.3|7248.3|7242.3|27934
1731290400000|2024-11-11 02:00:00|7268.3|7262.3|7277.7|7271.7|7289.3|7283.3|7231.3|7225.3|23245
1731294000000|2024-11-11 03:00:00|7279.7|7273.7|7292.7|7286.7|7310.7|7304.7|7265.7|7259.7|8951
1731297600000|2024-11-11 04:00:00|7297.7|7279.7|7299.8|7281.8|7300.1|7282.1|7297.7|7279.7|6
1731301200000|2024-11-11 05:00:00|7292.7|7286.7|7315.7|7309.7|7352.7|7346.7|7292.7|7286.7|18110
1731304800000|2024-11-11 06:00:00|7316.7|7310.7|7346.7|7340.7|7386.7|7380.7|7305.7|7299.7|19743
1731308400000|2024-11-11 07:00:00|7347.7|7341.7|7336.7|7330.7|7350.7|7344.7|7316.7|7310.7|15640
1731312000000|2024-11-11 08:00:00|7335.7|7329.7|7353.3|7335.3|7363.7|7357.7|7330.7|7324.7|11191
1731315600000|2024-11-11 09:00:00|7353.2|7335.2|7339.7|7333.7|7354.7|7343.7|7324.7|7318.7|1769
1731319200000|2024-11-11 10:00:00|7338.7|7332.7|7340.7|7334.7|7363.2|7357.2|7335.2|7329.2|1208
1731322800000|2024-11-11 11:00:00|7341.2|7335.2|7327.7|7321.7|7343.7|7337.7|7317.7|7311.7|957
1731326400000|2024-11-11 12:00:00|7328.2|7322.2|7320.2|7314.2|7331.2|7325.2|7316.2|7310.2|323
1731330000000|2024-11-11 13:00:00|7320.7|7314.7|7326.2|7320.2|7327.2|7321.2|7310.2|7304.2|561
1731333600000|2024-11-11 14:00:00|7326.7|7320.7|7285.2|7279.2|7328.2|7322.2|7277.2|7271.2|4693
1731337200000|2024-11-11 15:00:00|7286.7|7280.7|7299.7|7293.7|7310.2|7304.2|7283.7|7277.7|3026
1731340800000|2024-11-11 16:00:00|7298.7|7292.7|7285.7|7279.7|7299.7|7293.7|7272.7|7266.7|3006
1731344400000|2024-11-11 17:00:00|7284.7|7278.7|7283.7|7277.7|7296.7|7290.7|7282.7|7276.7|996
1731348000000|2024-11-11 18:00:00|7282.7|7276.7|7298.4|7280.4|7299.7|7293.7|7272.7|7266.7|947
1731351600000|2024-11-11 19:00:00|7299.2|7281.2|7300.4|7282.4|7303.6|7285.6|7293.7|7275.7|0
1731355200000|2024-11-11 20:00:00|7300.3|7282.3|7302.1|7284.1|7307|7289|7294|7276|0
1731358800000|2024-11-11 21:00:00|7301.7|7283.7|7296.9|7278.9|7302.4|7284.4|7296.9|7278.9|0
1731362400000|2024-11-11 22:00:00|7297|7279|7297.9|7279.9|7298.4|7280.4|7296.4|7278.4|0
1731366000000|2024-11-11 23:00:00|7298.9|7280.9|7297.8|7279.8|7298.9|7280.9|7295.5|7277.5|0
1731369600000|2024-11-12 00:00:00|7297.2|7279.2|7295.7|7277.7|7298.3|7280.3|7293.2|7275.2|0
1731373200000|2024-11-12 01:00:00|7295.9|7277.9|7330.5|7324.5|7394.5|7388.5|7286.5|7277|19361
1731376800000|2024-11-12 02:00:00|7331.5|7325.5|7260.5|7254.5|7331.5|7325.5|7250.5|7244.5|14001
1731380400000|2024-11-12 03:00:00|7258.5|7252.5|7211.5|7205.5|7275.5|7269.5|7202.5|7196.5|19767
1731384000000|2024-11-12 04:00:00|7211.2|7193.2|7213.5|7195.5|7213.8|7195.8|7210.2|7192.2|8
1731387600000|2024-11-12 05:00:00|7214.5|7208.5|7136.5|7130.5|7217.5|7211.5|7111.5|7105.5|33492
1731391200000|2024-11-12 06:00:00|7135.5|7129.5|7115.5|7109.5|7135.5|7129.5|7087.5|7081.5|22394
1731394800000|2024-11-12 07:00:00|7114.5|7108.5|7102.5|7096.5|7136.5|7130.5|7093.5|7087.5|22813
1731398400000|2024-11-12 08:00:00|7103.5|7097.5|7138.2|7120.2|7140.1|7122.5|7098.5|7092.5|18193
1731402000000|2024-11-12 09:00:00|7138|7120|7109.5|7103.5|7138.5|7122.5|7109.5|7103.5|2441
1731405600000|2024-11-12 10:00:00|7108.5|7102.5|7079|7073|7110|7104|7064|7058|2557
1731409200000|2024-11-12 11:00:00|7079.5|7073.5|7079.5|7073.5|7091|7085|7074|7068|1104
1731412800000|2024-11-12 12:00:00|7078|7072|7085.5|7079.5|7104.5|7098.5|7065|7059|1793
1731416400000|2024-11-12 13:00:00|7085|7079|7092.5|7086.5|7118.5|7112.5|7082.5|7076.5|1896
1731420000000|2024-11-12 14:00:00|7093|7087|7073.5|7067.5|7111.5|7105.5|7069.5|7063.5|5794
1731423600000|2024-11-12 15:00:00|7074|7068|7048.5|7042.5|7077.5|7071.5|7042|7036|6885
1731427200000|2024-11-12 16:00:00|7049.5|7043.5|7015.5|7009.5|7054.5|7048.5|7012.5|7006.5|4681
1731430800000|2024-11-12 17:00:00|7016.5|7010.5|7018.5|7012.5|7030.5|7024.5|7001.5|6995.5|2668
1731434400000|2024-11-12 18:00:00|7017.5|7011.5|7040.5|7022.5|7040.5|7030.5|7017.5|7011.5|1955
1731438000000|2024-11-12 19:00:00|7040.4|7022.4|7048.6|7030.6|7055.1|7037.1|7033.9|7015.9|0
1731441600000|2024-11-12 20:00:00|7048.7|7030.7|7038.2|7020.2|7054.8|7036.8|7033.3|7015.3|0
1731445200000|2024-11-12 21:00:00|7038.1|7020.1|7037.9|7019.9|7041.5|7023.5|7037.1|7019.1|0
1731448800000|2024-11-12 22:00:00|7038.1|7020.1|7038.3|7020.3|7039|7021|7037.5|7019.5|0
1731452400000|2024-11-12 23:00:00|7038.2|7020.2|7035|7017|7039.4|7021.4|7031.9|7013.9|0
1731456000000|2024-11-13 00:00:00|7035.3|7017.3|7037.1|7019.1|7049.1|7031.1|7030.7|7012.7|0
1731459600000|2024-11-13 01:00:00|7037.3|7019.3|7053.3|7047.3|7082.3|7076.3|7024.3|7018.3|19967
1731463200000|2024-11-13 02:00:00|7054.3|7048.3|7075.5|7069.5|7096.5|7090.5|7028.5|7022.5|23626
1731466800000|2024-11-13 03:00:00|7078.5|7072.5|7082.5|7076.5|7100.5|7094.5|7067.5|7061.5|11985
1731470400000|2024-11-13 04:00:00|7085.6|7067.6|7082.4|7064.4|7086.2|7068.2|7081|7063|6
1731474000000|2024-11-13 05:00:00|7082.2|7064.2|7079.5|7073.5|7085.5|7079.5|7043.5|7037.5|11517
1731477600000|2024-11-13 06:00:00|7078.5|7072.5|7090.5|7084.5|7104.5|7098.5|7068.5|7062.5|15545
1731481200000|2024-11-13 07:00:00|7091.5|7085.5|7127.5|7121.5|7131.5|7125.5|7084.5|7078.5|13862
1731484800000|2024-11-13 08:00:00|7126.5|7120.5|7129.5|7111.5|7131.5|7125.5|7114.5|7105.7|9379
1731488400000|2024-11-13 09:00:00|7129.2|7111.2|7154.5|7148.5|7177.5|7171.5|7111.5|7105.5|2183
1731492000000|2024-11-13 10:00:00|7155|7149|7131|7125|7155|7149|7129|7123|1306
1731495600000|2024-11-13 11:00:00|7131.5|7125.5|7124|7118|7135|7129|7118.5|7112.5|800
1731499200000|2024-11-13 12:00:00|7125|7119|7108.5|7102.5|7132.5|7126.5|7108|7102|875
1731502800000|2024-11-13 13:00:00|7109|7103|7112|7106|7134|7128|7091.5|7085.5|3112
1731506400000|2024-11-13 14:00:00|7112.5|7106.5|7039|7033|7114.5|7108.5|7035|7029|4798
1731510000000|2024-11-13 15:00:00|7038.5|7032.5|7047.5|7041.5|7057.5|7051.5|7029|7023|3508
1731513600000|2024-11-13 16:00:00|7046.5|7040.5|7037.5|7031.5|7049.5|7043.5|7029.5|7023.5|2829
1731517200000|2024-11-13 17:00:00|7036.5|7030.5|7033.5|7027.5|7045.5|7039.5|7026.5|7020.5|855
1731520800000|2024-11-13 18:00:00|7034.5|7028.5|7037.7|7019.7|7037.7|7029.5|7019.5|7013.5|1489
1731524400000|2024-11-13 19:00:00|7036.8|7018.8|7025.2|7007.2|7037|7019|7023.4|7005.4|0
1731528000000|2024-11-13 20:00:00|7025.1|7007.1|7032.3|7014.3|7037.1|7019.1|7024.1|7006.1|0
1731531600000|2024-11-13 21:00:00|7032.1|7014.1|7034.3|7016.3|7037.7|7019.7|7030|7012|0
1731535200000|2024-11-13 22:00:00|7034|7016|7036.4|7018.4|7036.7|7018.7|7033.3|7015.3|0
1731538800000|2024-11-13 23:00:00|7037.3|7019.3|7046|7028|7046|7028|7034.5|7016.5|0
1731542400000|2024-11-14 00:00:00|7046.2|7028.2|7048.7|7030.7|7050.5|7032.5|7040.8|7022.8|0
1731546000000|2024-11-14 01:00:00|7048.6|7030.6|7102|7096|7131|7125|7021.9|7015.9|17173
1731549600000|2024-11-14 02:00:00|7101|7095|7046|7040|7102|7096|7032|7026|18845
1731553200000|2024-11-14 03:00:00|7045|7039|7050|7044|7089|7083|7041|7035|8326
1731556800000|2024-11-14 04:00:00|7055.8|7037.8|7056.8|7038.8|7059.7|7041.7|7055.2|7037.2|73
1731560400000|2024-11-14 05:00:00|7057.3|7039.3|7010|7004|7061|7055|6999|6993|16680
1731564000000|2024-11-14 06:00:00|7009|7003|6963|6957|7011|7005|6949|6943|18333
1731567600000|2024-11-14 07:00:00|6964|6958|6960|6954|6976|6970|6942|6936|18472
1731571200000|2024-11-14 08:00:00|6959|6953|6970.7|6952.7|6971.9|6959|6951|6945|14965
1731574800000|2024-11-14 09:00:00|6970.5|6952.5|6959|6953|6979|6973|6959|6952.5|1918
1731578400000|2024-11-14 10:00:00|6958.5|6952.5|6953|6947|6968.5|6962.5|6952.5|6946.5|1369
1731582000000|2024-11-14 11:00:00|6953.5|6947.5|6961|6955|6964|6958|6948.5|6942.5|822
1731585600000|2024-11-14 12:00:00|6961.5|6955.5|6978|6972|6980|6974|6959.5|6953.5|877
1731589200000|2024-11-14 13:00:00|6977.5|6971.5|6987|6981|6998.5|6992.5|6971|6965|1983
1731592800000|2024-11-14 14:00:00|6986|6980|6929.5|6923.5|7004.5|6998.5|6922.5|6916.5|7048
1731596400000|2024-11-14 15:00:00|6929|6923|6967|6961|6985|6979|6928.5|6922.5|3672
1731600000000|2024-11-14 16:00:00|6966|6960|6961|6955|6984|6978|6958|6952|2217
1731603600000|2024-11-14 17:00:00|6960|6954|6963|6957|6965|6959|6951|6945|1081
1731607200000|2024-11-14 18:00:00|6962|6956|6968.3|6950.3|6971|6965|6960|6950.3|901
1731610800000|2024-11-14 19:00:00|6968.4|6950.4|6978.2|6960.2|6983.2|6965.2|6968.3|6950.3|0
1731614400000|2024-11-14 20:00:00|6977.7|6959.7|6958|6940|6977.7|6959.7|6951.3|6933.3|0
1731618000000|2024-11-14 21:00:00|6957.5|6939.5|6956.1|6938.1|6958|6940|6948.3|6930.3|0
1731621600000|2024-11-14 22:00:00|6955.9|6937.9|6956.5|6938.5|6957.8|6939.8|6955.6|6937.6|0
1731625200000|2024-11-14 23:00:00|6957|6939|6951.5|6933.5|6958.3|6940.3|6949.2|6931.2|0
1731628800000|2024-11-15 00:00:00|6951.3|6933.3|6947.8|6929.8|6952.7|6934.7|6945.2|6927.2|0
1731632400000|2024-11-15 01:00:00|6947.5|6929.5|6980.8|6974.8|7018.8|7012.8|6928.8|6922.8|17716
1731636000000|2024-11-15 02:00:00|6981.8|6975.8|7049.8|7043.8|7050.8|7044.8|6977.8|6971.8|18502
1731639600000|2024-11-15 03:00:00|7048.8|7042.8|7005.8|6999.8|7049.8|7043.8|6998.8|6992.8|8505
1731643200000|2024-11-15 04:00:00|7006.8|6988.8|7007.7|6989.7|7008.2|6990.2|7004.5|6986.5|63
1731646800000|2024-11-15 05:00:00|7009.8|7003.8|7025.8|7019.8|7046.8|7040.8|6991.8|6985.8|10522
1731650400000|2024-11-15 06:00:00|7024.8|7018.8|6987.8|6981.8|7036.8|7030.8|6976.8|6970.8|15825
1731654000000|2024-11-15 07:00:00|6986.8|6980.8|6987.8|6981.8|7000.8|6994.8|6980.8|6974.8|11333
1731657600000|2024-11-15 08:00:00|6988.8|6982.8|6993.4|6975.4|6993.6|6985.8|6968.8|6962.8|12565
1731661200000|2024-11-15 09:00:00|6993.6|6975.6|6991.8|6985.8|6994.8|6988.8|6973.8|6967.8|1900
1731664800000|2024-11-15 10:00:00|6992.3|6986.3|7003.3|6997.3|7005.3|6999.3|6986.3|6980.3|1656
1731668400000|2024-11-15 11:00:00|7002.3|6996.3|7040.8|7034.8|7043.8|7037.8|6990.8|6984.8|2992
1731672000000|2024-11-15 12:00:00|7039.8|7033.8|7033.8|7027.8|7049.3|7043.3|7018.3|7012.3|898
1731675600000|2024-11-15 13:00:00|7034.3|7028.3|7001.3|6995.3|7034.3|7028.3|6996.8|6990.8|1337
1731679200000|2024-11-15 14:00:00|7000.8|6994.8|6974.8|6968.8|7007.8|7001.8|6968.3|6962.3|4941
1731682800000|2024-11-15 15:00:00|6974.3|6968.3|6976.8|6970.8|6992.8|6986.8|6961.3|6955.3|2581
1731686400000|2024-11-15 16:00:00|6975.8|6969.8|6976.8|6970.8|6995.8|6989.8|6972.8|6966.8|3048
1731690000000|2024-11-15 17:00:00|6977.8|6971.8|6976.8|6970.8|6985.8|6979.8|6969.8|6963.8|867
1731693600000|2024-11-15 18:00:00|6975.8|6969.8|6983.9|6965.9|6989.8|6983.8|6972.8|6965.9|1495
1731697200000|2024-11-15 19:00:00|6984|6966|6990.7|6972.7|6990.8|6972.8|6976.3|6958.3|0
1731700800000|2024-11-15 20:00:00|6990.6|6972.6|6995.5|6977.5|7001.4|6983.4|6989.3|6971.3|0
1731704400000|2024-11-15 21:00:00|6995.8|6977.8|6998|6980|7002.5|6984.5|6995.8|6977.8|0
1731708000000|2024-11-15 22:00:00|6995.5|6977.5|6995.5|6977.5|6995.5|6977.5|6995.5|6977.5|0
1731884400000|2024-11-17 23:00:00|6990.3|6972.3|6999.6|6981.6|6999.6|6981.6|6990.3|6972.3|0
1731888000000|2024-11-18 00:00:00|6999.8|6981.8|7007.2|6989.2|7007.5|6989.5|6998.6|6980.6|0
1731891600000|2024-11-18 01:00:00|7007|6989|7045.8|7039.8|7071.8|7065.8|6995.8|6987.4|19024
1731895200000|2024-11-18 02:00:00|7044.8|7038.8|7111.8|7105.8|7133.8|7127.8|7021.8|7015.8|18121
1731898800000|2024-11-18 03:00:00|7110.8|7104.8|7084.8|7078.8|7116.8|7110.8|7076.8|7070.8|6383
1731902400000|2024-11-18 04:00:00|7092.9|7074.9|7095.5|7077.5|7096.3|7078.3|7092.8|7074.8|5
1731906000000|2024-11-18 05:00:00|7095.4|7077.4|7057.8|7051.8|7095.5|7087.8|7052.8|7046.8|10434
1731909600000|2024-11-18 06:00:00|7058.8|7052.8|7060.8|7054.8|7061.8|7055.8|7026.8|7020.8|11229
1731913200000|2024-11-18 07:00:00|7059.8|7053.8|7060.8|7054.8|7068.8|7062.8|7049.8|7043.8|12806
1731916800000|2024-11-18 08:00:00|7061.8|7055.8|7067.9|7049.9|7070.8|7064.8|7043.8|7037.8|9782
1731920400000|2024-11-18 09:00:00|7067.7|7049.7|7079.8|7073.8|7082.8|7076.8|7059.8|7043.4|1870
1731924000000|2024-11-18 10:00:00|7080.3|7074.3|7077.3|7071.3|7088.3|7082.3|7075.8|7069.8|1285
1731927600000|2024-11-18 11:00:00|7076.3|7070.3|7067.8|7061.8|7076.3|7070.3|7063.3|7057.3|707
1731931200000|2024-11-18 12:00:00|7068.3|7062.3|7071.8|7065.8|7078.8|7072.8|7066.3|7060.3|380
1731934800000|2024-11-18 13:00:00|7071.3|7065.3|7081.8|7075.8|7088.3|7082.3|7064.8|7058.8|755
1731938400000|2024-11-18 14:00:00|7081.3|7075.3|7080.8|7074.8|7115.8|7109.8|7078.3|7072.3|3477
1731942000000|2024-11-18 15:00:00|7080.3|7074.3|7086.8|7080.8|7093.8|7087.8|7068.8|7062.8|2573
1731945600000|2024-11-18 16:00:00|7088.8|7082.8|7105.8|7099.8|7109.8|7103.8|7086.8|7080.8|1837
1731949200000|2024-11-18 17:00:00|7106.8|7100.8|7116.8|7110.8|7117.8|7111.8|7102.8|7096.8|916
1731952800000|2024-11-18 18:00:00|7115.8|7109.8|7126.1|7108.1|7126.1|7117.8|7109.8|7103.8|1462
1731956400000|2024-11-18 19:00:00|7126|7108|7122.9|7104.9|7126.2|7108.2|7114.8|7096.8|0
1731960000000|2024-11-18 20:00:00|7122.8|7104.8|7129.8|7111.8|7131.4|7113.4|7118.4|7100.4|0
1731963600000|2024-11-18 21:00:00|7129.6|7111.6|7128.2|7110.2|7131|7113|7126.2|7108.2|0
1731967200000|2024-11-18 22:00:00|7128.1|7110.1|7130.8|7112.8|7131.1|7113.1|7128.1|7110.1|0
1731970800000|2024-11-18 23:00:00|7131.1|7113.1|7127.9|7109.9|7131.3|7113.3|7123|7105|0
1731974400000|2024-11-19 00:00:00|7128|7110|7135|7117|7138.3|7120.3|7127.4|7109.4|0
1731978000000|2024-11-19 01:00:00|7134.8|7116.8|7104.8|7098.8|7134.8|7126.8|7082.8|7076.8|14175
1731981600000|2024-11-19 02:00:00|7105.8|7099.8|7077.8|7071.8|7115.8|7109.8|7045.8|7039.8|14823
1731985200000|2024-11-19 03:00:00|7078.8|7072.8|7074.8|7068.8|7085.8|7079.8|7059.8|7053.8|11520
1731988800000|2024-11-19 04:00:00|7082.5|7064.5|7082.9|7064.9|7085.9|7067.9|7081.9|7063.9|6
1731992400000|2024-11-19 05:00:00|7074.8|7068.8|7066.8|7060.8|7074.8|7068.8|7021.8|7015.8|13122
1731996000000|2024-11-19 06:00:00|7065.8|7059.8|7078.8|7072.8|7105.8|7099.8|7055.8|7049.8|16777
1731999600000|2024-11-19 07:00:00|7077.8|7071.8|7081.8|7075.8|7087.8|7081.8|7067.8|7061.8|8495
1732003200000|2024-11-19 08:00:00|7080.8|7074.8|7084.8|7066.8|7096.5|7088.8|7076.1|7058.1|8331
1732006800000|2024-11-19 09:00:00|7084.7|7066.7|7026.8|7020.8|7090.8|7084.8|6990.8|6984.8|4829
1732010400000|2024-11-19 10:00:00|7026.3|7020.3|7039.3|7033.3|7042.3|7036.3|7021.3|7015.3|1564
1732014000000|2024-11-19 11:00:00|7038.8|7032.8|7040.8|7034.8|7044.8|7038.8|7030.3|7024.3|735
1732017600000|2024-11-19 12:00:00|7041.3|7035.3|7056.3|7050.3|7056.3|7050.3|7038.3|7032.3|1057
1732021200000|2024-11-19 13:00:00|7055.8|7049.8|7039.8|7033.8|7058.8|7052.8|7038.8|7032.8|1615
1732024800000|2024-11-19 14:00:00|7039.3|7033.3|7040.8|7034.8|7057.8|7051.8|7032.3|7026.3|4604
1732028400000|2024-11-19 15:00:00|7041.3|7035.3|7055.8|7049.8|7064.3|7058.3|7034.8|7028.8|2188
1732032000000|2024-11-19 16:00:00|7053.8|7047.8|7048.8|7042.8|7058.8|7052.8|7043.8|7037.8|1526
1732035600000|2024-11-19 17:00:00|7047.8|7041.8|7038.8|7032.8|7052.8|7046.8|7037.8|7031.8|1075
1732039200000|2024-11-19 18:00:00|7037.8|7031.8|7061.4|7043.4|7061.4|7052.8|7034.8|7028.8|1035
1732042800000|2024-11-19 19:00:00|7061.5|7043.5|7048.2|7030.2|7062.4|7044.4|7045.4|7027.4|0
1732046400000|2024-11-19 20:00:00|7048.1|7030.1|7050.5|7032.5|7059.2|7041.2|7046|7028|0
1732050000000|2024-11-19 21:00:00|7050.6|7032.6|7050.2|7032.2|7054.9|7036.9|7049.6|7031.6|0
1732053600000|2024-11-19 22:00:00|7050.3|7032.3|7050.9|7032.9|7051|7033|7049.1|7031.1|0
1732057200000|2024-11-19 23:00:00|7051|7033|7058.2|7040.2|7058.2|7040.2|7051|7033|0
1732060800000|2024-11-20 00:00:00|7058.3|7040.3|7062.2|7044.2|7065.8|7047.8|7057.7|7039.7|0
1732064400000|2024-11-20 01:00:00|7062|7044|7059.8|7053.8|7115.8|7109.8|7041.8|7035.8|13992
1732068000000|2024-11-20 02:00:00|7060.8|7054.8|7070.8|7064.8|7089.8|7083.8|7049.8|7043.8|8352
1732071600000|2024-11-20 03:00:00|7071.8|7065.8|7069.8|7063.8|7087.8|7081.8|7061.8|7055.8|6124
1732075200000|2024-11-20 04:00:00|7074.6|7056.6|7077.8|7059.8|7078.2|7060.2|7074.4|7056.4|1
1732078800000|2024-11-20 05:00:00|7071.8|7065.8|7068.8|7062.8|7122.8|7116.8|7056.8|7050.8|13983
1732082400000|2024-11-20 06:00:00|7069.8|7063.8|7094.8|7088.8|7102.8|7096.8|7056.8|7050.8|8192
1732086000000|2024-11-20 07:00:00|7093.8|7087.8|7096.8|7090.8|7101.8|7095.8|7089.8|7083.8|6211
1732089600000|2024-11-20 08:00:00|7095.8|7089.8|7097.4|7079.4|7102.9|7092.8|7088.8|7079.2|7191
1732093200000|2024-11-20 09:00:00|7097.6|7079.6|7071.8|7065.8|7103.3|7088.8|7067.8|7061.8|1164
1732096800000|2024-11-20 10:00:00|7072.8|7066.8|7065.3|7059.3|7079.8|7073.8|7064.3|7058.3|556
1732100400000|2024-11-20 11:00:00|7064.8|7058.8|7064.8|7058.8|7072.3|7066.3|7062.3|7056.3|461
1732104000000|2024-11-20 12:00:00|7064.3|7058.3|7077.3|7071.3|7078.8|7072.8|7063.3|7057.3|202
1732107600000|2024-11-20 13:00:00|7077.8|7071.8|7075.3|7069.3|7085.3|7079.3|7074.3|7068.3|547
1732111200000|2024-11-20 14:00:00|7075.8|7069.8|7058.8|7052.8|7078.3|7072.3|7046.3|7040.3|3633
1732114800000|2024-11-20 15:00:00|7059.8|7053.8|7062.8|7056.8|7073.3|7067.3|7050.3|7044.3|2906
1732118400000|2024-11-20 16:00:00|7063.8|7057.8|7049.8|7043.8|7063.8|7057.8|7039.8|7033.8|3118
1732122000000|2024-11-20 17:00:00|7048.8|7042.8|7062.8|7056.8|7064.8|7058.8|7047.8|7041.8|988
1732125600000|2024-11-20 18:00:00|7061.8|7055.8|7060.4|7042.4|7064.8|7058.8|7048.8|7042.4|1005
1732129200000|2024-11-20 19:00:00|7060.3|7042.3|7062.8|7044.8|7067|7049|7055.2|7037.2|0
1732132800000|2024-11-20 20:00:00|7062.7|7044.7|7079.3|7061.3|7079.3|7061.3|7060.5|7042.5|0
1732136400000|2024-11-20 21:00:00|7079.4|7061.4|7078.3|7060.3|7083.2|7065.2|7056.5|7038.5|0
1732140000000|2024-11-20 22:00:00|7080.9|7062.9|7080.1|7062.1|7083.7|7065.7|7078.9|7060.9|0
1732143600000|2024-11-20 23:00:00|7079.3|7061.3|7081.5|7063.5|7083.5|7065.5|7072.3|7054.3|0
1732147200000|2024-11-21 00:00:00|7081.6|7063.6|7058.8|7040.8|7082.8|7064.8|7058.4|7040.4|0
1732150800000|2024-11-21 01:00:00|7058.9|7040.9|7066.4|7060.4|7098.4|7092.4|7041.4|7035.4|15031
1732154400000|2024-11-21 02:00:00|7064.4|7058.4|7062.4|7056.4|7107.4|7101.4|7055.4|7049.4|11010
1732158000000|2024-11-21 03:00:00|7061.4|7055.4|7071.4|7065.4|7077.4|7071.4|7059.4|7053.4|7281
1732161600000|2024-11-21 04:00:00|7078.6|7060.6|7082.1|7064.1|7083.1|7065.1|7075.6|7057.6|0
1732165200000|2024-11-21 05:00:00|7081.9|7063.9|7049.4|7043.4|7081.9|7074.4|7048.4|7042.4|7017
1732168800000|2024-11-21 06:00:00|7048.4|7042.4|7056.4|7050.4|7061.4|7055.4|7038.4|7032.4|9638
1732172400000|2024-11-21 07:00:00|7057.4|7051.4|7041.4|7035.4|7063.4|7057.4|7015.4|7009.4|12994
1732176000000|2024-11-21 08:00:00|7042.4|7036.4|7036|7018|7044.4|7038.4|7023.4|7010.2|7277
1732179600000|2024-11-21 09:00:00|7035.6|7017.6|7009.4|7003.4|7035.9|7019.4|6990.4|6984.4|1611
1732183200000|2024-11-21 10:00:00|7008.9|7002.9|7007.9|7001.9|7011.9|7005.9|6999.9|6993.9|630
1732186800000|2024-11-21 11:00:00|7008.4|7002.4|7017.9|7011.9|7032.9|7026.9|7002.9|6996.9|1775
1732190400000|2024-11-21 12:00:00|7017.4|7011.4|7013.9|7007.9|7021.4|7015.4|7007.9|7001.9|723
1732194000000|2024-11-21 13:00:00|7014.9|7008.9|7034.4|7028.4|7034.4|7028.4|7007.9|7001.9|940
1732197600000|2024-11-21 14:00:00|7034.9|7028.9|7027.9|7021.9|7037.4|7031.4|7008.9|7002.9|3605
1732201200000|2024-11-21 15:00:00|7027.4|7021.4|7029.4|7023.4|7044.9|7038.9|7014.9|7008.9|4178
1732204800000|2024-11-21 16:00:00|7030.4|7024.4|7017.4|7011.4|7032.4|7026.4|7009.4|7003.4|2582
1732208400000|2024-11-21 17:00:00|7016.4|7010.4|7035.4|7029.4|7035.4|7029.4|7011.4|7005.4|1637
1732212000000|2024-11-21 18:00:00|7036.4|7030.4|7036.3|7018.3|7046.4|7040.4|7024.4|7018.3|1992
1732215600000|2024-11-21 19:00:00|7036.2|7018.2|7038.3|7020.3|7041.5|7023.5|7030.7|7012.7|0
1732219200000|2024-11-21 20:00:00|7038.2|7020.2|7039.1|7021.1|7041.8|7023.8|7033.7|7015.7|0
1732222800000|2024-11-21 21:00:00|7038.9|7020.9|7036.2|7018.2|7040.7|7022.7|7035.7|7017.7|0
1732226400000|2024-11-21 22:00:00|7036.3|7018.3|7035.3|7017.3|7036.5|7018.5|7035|7017|0
1732230000000|2024-11-21 23:00:00|7035.2|7017.2|7034.1|7016.1|7037.6|7019.6|7032.1|7014.1|0
1732233600000|2024-11-22 00:00:00|7034.3|7016.3|7033.9|7015.9|7038.2|7020.2|7032.6|7014.6|0
1732237200000|2024-11-22 01:00:00|7033.8|7015.8|7028.4|7022.4|7075.4|7069.4|7027.4|7015.8|13324
1732240800000|2024-11-22 02:00:00|7029.4|7023.4|7029.4|7023.4|7064.4|7058.4|7004.4|6998.4|12180
1732244400000|2024-11-22 03:00:00|7028.4|7022.4|6940.4|6934.4|7042.4|7036.4|6928.4|6922.4|23351
1732248000000|2024-11-22 04:00:00|6944.8|6926.8|6947|6929|6949.2|6931.2|6943.6|6925.6|61
1732251600000|2024-11-22 05:00:00|6947.2|6929.2|6913.4|6907.4|6956.4|6950.4|6908.4|6902.4|13513
1732255200000|2024-11-22 06:00:00|6912.4|6906.4|6876.4|6870.4|6923.4|6917.4|6872.4|6866.4|12098
1732258800000|2024-11-22 07:00:00|6874.4|6868.4|6886.4|6880.4|6896.4|6890.4|6852.4|6846.4|15796
1732262400000|2024-11-22 08:00:00|6885.4|6879.4|6880.4|6862.4|6886.4|6880.4|6871.4|6859.3|17516
1732266000000|2024-11-22 09:00:00|6880.3|6862.3|6840.4|6834.4|6880.5|6867.4|6819.4|6813.4|4186
1732269600000|2024-11-22 10:00:00|6839.4|6833.4|6864.4|6858.4|6868.9|6862.9|6831.9|6825.9|4044
1732273200000|2024-11-22 11:00:00|6863.9|6857.9|6859.9|6853.9|6871.9|6865.9|6853.9|6847.9|1061
1732276800000|2024-11-22 12:00:00|6860.9|6854.9|6872.9|6866.9|6875.9|6869.9|6856.9|6850.9|786
1732280400000|2024-11-22 13:00:00|6873.4|6867.4|6878.4|6872.4|6885.4|6879.4|6870.9|6864.9|915
1732284000000|2024-11-22 14:00:00|6877.9|6871.9|6863.9|6857.9|6890.9|6884.9|6860.4|6854.4|3558
1732287600000|2024-11-22 15:00:00|6863.4|6857.4|6865.4|6859.4|6878.4|6872.4|6857.9|6851.9|2929
1732291200000|2024-11-22 16:00:00|6864.4|6858.4|6877.4|6871.4|6879.4|6873.4|6859.4|6853.4|2612
1732294800000|2024-11-22 17:00:00|6876.4|6870.4|6877.4|6871.4|6882.4|6876.4|6870.4|6864.4|1118
1732298400000|2024-11-22 18:00:00|6876.4|6870.4|6885.4|6867.4|6888.4|6882.4|6873.4|6867.4|1242
1732302000000|2024-11-22 19:00:00|6885.5|6867.5|6883.8|6865.8|6888.8|6870.8|6875.2|6857.2|0
1732305600000|2024-11-22 20:00:00|6883.7|6865.7|6884.7|6866.7|6893.2|6875.2|6875.5|6857.5|0
1732309200000|2024-11-22 21:00:00|6884.9|6866.9|6888.2|6870.2|6888.9|6870.9|6883.5|6865.5|0
1732489200000|2024-11-24 23:00:00|6926.2|6908.2|6921.6|6903.6|6926.7|6908.7|6920.5|6902.5|0
1732492800000|2024-11-25 00:00:00|6921.9|6903.9|6921.1|6903.1|6930.4|6912.4|6913.1|6895.1|0
1732496400000|2024-11-25 01:00:00|6921.2|6903.2|6900.2|6894.2|6953.4|6947.4|6891.2|6885.2|23565
1732500000000|2024-11-25 02:00:00|6901.2|6895.2|6902.2|6896.2|6939.2|6933.2|6896.2|6890.2|22894
1732503600000|2024-11-25 03:00:00|6903.2|6897.2|6863.2|6857.2|6904.2|6898.2|6847.2|6841.2|18647
1732507200000|2024-11-25 04:00:00|6870|6852|6869.7|6851.7|6870.6|6852.6|6869.5|6851.5|11
1732510800000|2024-11-25 05:00:00|6861.2|6855.2|6868.2|6862.2|6892.2|6886.2|6847.2|6841.2|15248
1732514400000|2024-11-25 06:00:00|6867.2|6861.2|6888.2|6882.2|6896.2|6890.2|6857.2|6851.2|14140
1732518000000|2024-11-25 07:00:00|6889.2|6883.2|6871.2|6865.2|6895.2|6889.2|6865.2|6859.2|22277
1732521600000|2024-11-25 08:00:00|6872.2|6866.2|6863.3|6845.3|6874.2|6868.2|6852.2|6844.9|53190
1732525200000|2024-11-25 09:00:00|6863.1|6845.1|6864.2|6858.2|6874.2|6868.2|6851.2|6843.7|5123
1732528800000|2024-11-25 10:00:00|6863.7|6857.7|6862.2|6856.2|6870.7|6864.7|6859.2|6853.2|3385
1732532400000|2024-11-25 11:00:00|6861.7|6855.7|6856.2|6850.2|6865.2|6859.2|6850.7|6844.7|1154
1732536000000|2024-11-25 12:00:00|6857.2|6851.2|6861.7|6855.7|6865.2|6859.2|6851.2|6845.2|877
1732539600000|2024-11-25 13:00:00|6862.2|6856.2|6870.7|6864.7|6873.2|6867.2|6859.7|6853.7|871
1732543200000|2024-11-25 14:00:00|6871.2|6865.2|6872.7|6866.7|6894.7|6888.7|6854.7|6848.7|4313
1732546800000|2024-11-25 15:00:00|6872.2|6866.2|6877.2|6871.2|6883.7|6877.7|6852.2|6846.2|2292
1732550400000|2024-11-25 16:00:00|6878.2|6872.2|6863.2|6857.2|6885.2|6879.2|6856.2|6850.2|2931
1732554000000|2024-11-25 17:00:00|6865.2|6859.2|6872.2|6866.2|6874.2|6868.2|6860.2|6854.2|1188
1732557600000|2024-11-25 18:00:00|6873.2|6867.2|6899|6881|6899|6890.2|6869.2|6863.2|1468
1732561200000|2024-11-25 19:00:00|6898.9|6880.9|6900.4|6882.4|6901|6883|6894.8|6876.8|1
1732564800000|2024-11-25 20:00:00|6900.3|6882.3|6898.4|6880.4|6905.2|6887.2|6891.8|6873.8|0
1732568400000|2024-11-25 21:00:00|6898.2|6880.2|6903.5|6885.5|6906.3|6888.3|6895.1|6877.1|0
1732572000000|2024-11-25 22:00:00|6903.6|6885.6|6904|6886|6904.2|6886.2|6902.9|6884.9|0
1732575600000|2024-11-25 23:00:00|6904.7|6886.7|6854.3|6836.3|6909.2|6891.2|6852.7|6834.7|0
1732579200000|2024-11-26 00:00:00|6854.1|6836.1|6832.3|6814.3|6854.2|6836.2|6800.7|6782.7|0
1732582800000|2024-11-26 01:00:00|6832.4|6814.4|6855.8|6849.8|6878.8|6872.8|6784.8|6778.8|33465
1732586400000|2024-11-26 02:00:00|6853.8|6847.8|6878.8|6872.8|6918.8|6912.8|6850.8|6844.8|30441
1732590000000|2024-11-26 03:00:00|6879.8|6873.8|6899.8|6893.8|6920.8|6914.8|6877.8|6871.8|26627
1732593600000|2024-11-26 04:00:00|6907.4|6889.4|6906.3|6888.3|6909.9|6891.9|6904.7|6886.7|16
1732597200000|2024-11-26 05:00:00|6906.2|6888.2|6858.8|6852.8|6906.8|6900.8|6850.8|6844.8|18396
1732600800000|2024-11-26 06:00:00|6857.8|6851.8|6859.8|6853.8|6877.8|6871.8|6852.8|6846.8|11873
1732604400000|2024-11-26 07:00:00|6860.8|6854.8|6856.8|6850.8|6866.8|6860.8|6846.8|6840.8|25547
1732608000000|2024-11-26 08:00:00|6856.2|6850.2|6860.1|6842.1|6863.1|6856.2|6849.2|6838.6|51044
1732611600000|2024-11-26 09:00:00|6860|6842|6879.2|6873.2|6888.2|6882.2|6855.2|6841.7|3565
1732615200000|2024-11-26 10:00:00|6879.7|6873.7|6892.2|6886.2|6895.7|6889.7|6879.7|6873.7|726
1732618800000|2024-11-26 11:00:00|6892.7|6886.7|6883.7|6877.7|6896.7|6890.7|6878.7|6872.7|619
1732622400000|2024-11-26 12:00:00|6883.2|6877.2|6901.7|6895.7|6905.7|6899.7|6879.7|6873.7|629
1732626000000|2024-11-26 13:00:00|6902.2|6896.2|6885.7|6879.7|6906.7|6900.7|6883.2|6877.2|940
1732629600000|2024-11-26 14:00:00|6886.2|6880.2|6855.2|6849.2|6891.7|6885.7|6848.2|6842.2|2999
1732633200000|2024-11-26 15:00:00|6855.7|6849.7|6837.2|6831.2|6859.7|6853.7|6815.7|6809.7|2648
1732636800000|2024-11-26 16:00:00|6839.2|6833.2|6848.2|6842.2|6853.2|6847.2|6825.2|6819.2|2306
1732640400000|2024-11-26 17:00:00|6847.2|6841.2|6859.2|6853.2|6862.2|6856.2|6839.2|6833.2|629
1732644000000|2024-11-26 18:00:00|6857.2|6851.2|6860.5|6842.5|6860.5|6852.2|6846.2|6840.2|981
1732647600000|2024-11-26 19:00:00|6860.4|6842.4|6865.9|6847.9|6866.3|6848.3|6857.8|6839.8|0
1732651200000|2024-11-26 20:00:00|6865.8|6847.8|6849.7|6831.7|6868.2|6850.2|6847.3|6829.3|0
1732654800000|2024-11-26 21:00:00|6849.6|6831.6|6852.7|6834.7|6854.2|6836.2|6849.4|6831.4|0
1732658400000|2024-11-26 22:00:00|6852.8|6834.8|6852.3|6834.3|6853.1|6835.1|6851.6|6833.6|0
1732662000000|2024-11-26 23:00:00|6852.4|6834.4|6852.6|6834.6|6854.6|6836.6|6848.9|6830.9|0
1732665600000|2024-11-27 00:00:00|6852.7|6834.7|6852.3|6834.3|6853.1|6835.1|6849.7|6831.7|0
1732669200000|2024-11-27 01:00:00|6852.1|6834.1|6848.7|6842.7|6880.7|6874.7|6846.7|6833.4|29493
1732672800000|2024-11-27 02:00:00|6847.7|6841.7|6894|6888|6908|6902|6811.7|6805.7|26561
1732676400000|2024-11-27 03:00:00|6895|6889|6888|6882|6907|6901|6874|6868|13485
1732680000000|2024-11-27 04:00:00|6896.3|6878.3|6893.5|6875.5|6896.3|6878.3|6891.6|6873.6|4
1732683600000|2024-11-27 05:00:00|6888|6882|6897|6891|6906|6900|6878|6872|18201
1732687200000|2024-11-27 06:00:00|6898|6892|6988|6982|6989|6983|6896|6890|15536
1732690800000|2024-11-27 07:00:00|6987|6981|7047|7041|7066|7060|6987|6981|26832
1732694400000|2024-11-27 08:00:00|7046.6|7040.6|7035.6|7017.6|7048.6|7042.6|7026.6|7014.1|38600
1732698000000|2024-11-27 09:00:00|7035.5|7017.5|7023.6|7017.6|7039.7|7021.7|6999.6|6993.6|2861
1732701600000|2024-11-27 10:00:00|7025.1|7019.1|7015.6|7009.6|7025.1|7019.1|7004.1|6998.1|1416
1732705200000|2024-11-27 11:00:00|7015.1|7009.1|7012.6|7006.6|7018.6|7012.6|7003.1|6997.1|337
1732708800000|2024-11-27 12:00:00|7012.1|7006.1|7014.6|7008.6|7028.1|7022.1|7006.6|7000.6|387
1732712400000|2024-11-27 13:00:00|7015.1|7009.1|7038.6|7032.6|7041.1|7035.1|7012.1|7006.1|1215
1732716000000|2024-11-27 14:00:00|7039.1|7033.1|7037.6|7031.6|7054.6|7048.6|7025.1|7019.1|3482
1732719600000|2024-11-27 15:00:00|7038.1|7032.1|7025.6|7019.6|7043.1|7037.1|7015.1|7009.1|1405
1732723200000|2024-11-27 16:00:00|7024.6|7018.6|7011.6|7005.6|7024.6|7018.6|7005.6|6999.6|1567
1732726800000|2024-11-27 17:00:00|7010.6|7004.6|7025.6|7019.6|7026.6|7020.6|7001.6|6995.6|1193
1732730400000|2024-11-27 18:00:00|7024.6|7018.6|7038|7020|7045.6|7039.6|7020.6|7014.6|1106
1732734000000|2024-11-27 19:00:00|7038.1|7020.1|7042.2|7024.2|7043.5|7025.5|7032.5|7014.5|0
1732737600000|2024-11-27 20:00:00|7042.3|7024.3|7031.7|7013.7|7044.5|7026.5|7028.4|7010.4|0
1732741200000|2024-11-27 21:00:00|7031.9|7013.9|7031.8|7013.8|7033|7015|7030.3|7012.3|0
1732744800000|2024-11-27 22:00:00|7031.7|7013.7|7034.7|7016.7|7035.3|7017.3|7031.7|7013.7|0
1732748400000|2024-11-27 23:00:00|7034.5|7016.5|7038.7|7020.7|7039.7|7021.7|7034.2|7016.2|0
1732752000000|2024-11-28 00:00:00|7038.8|7020.8|7042.1|7024.1|7045.9|7027.9|7038.7|7020.7|0
1732755600000|2024-11-28 01:00:00|7041.9|7023.9|6973.4|6967.4|7042.5|7024.5|6953.4|6947.4|24024
1732759200000|2024-11-28 02:00:00|6974.4|6968.4|6958.4|6952.4|6974.4|6968.4|6915.4|6909.4|23439
1732762800000|2024-11-28 03:00:00|6957.4|6951.4|6917.4|6911.4|6957.4|6951.4|6904.4|6898.4|17106
1732766400000|2024-11-28 04:00:00|6920.7|6902.7|6920.1|6902.1|6921.4|6903.4|6920|6902|21
1732770000000|2024-11-28 05:00:00|6919.4|6913.4|6933.4|6927.4|6948.4|6942.4|6912.4|6906.4|17152
1732773600000|2024-11-28 06:00:00|6934.4|6928.4|6920.4|6914.4|6939.4|6933.4|6912.4|6906.4|17622
1732777200000|2024-11-28 07:00:00|6919.4|6913.4|6927.4|6921.4|6931.4|6925.4|6915.4|6909.4|14972
1732780800000|2024-11-28 08:00:00|6926.4|6920.4|6924.8|6906.8|6929.4|6923.4|6913.4|6904.9|8514
1732784400000|2024-11-28 09:00:00|6924.7|6906.7|6929.4|6923.4|6936.4|6930.4|6915.4|6905.9|1777
1732788000000|2024-11-28 10:00:00|6927.9|6921.9|6920.9|6914.9|6930.9|6924.9|6918.4|6912.4|1080
1732791600000|2024-11-28 11:00:00|6921.9|6915.9|6922.9|6916.9|6928.4|6922.4|6920.9|6914.9|550
1732795200000|2024-11-28 12:00:00|6923.4|6917.4|6923.9|6917.9|6926.9|6920.9|6916.9|6910.9|363
1732798800000|2024-11-28 13:00:00|6922.9|6916.9|6927.4|6921.4|6929.9|6923.9|6920.4|6914.4|401
1732802400000|2024-11-28 14:00:00|6927.9|6921.9|6939.9|6933.9|6942.9|6936.9|6925.9|6919.9|531
1732806000000|2024-11-28 15:00:00|6939.4|6933.4|6934.4|6928.4|6943.4|6937.4|6926.9|6920.9|1005
1732809600000|2024-11-28 16:00:00|6935.4|6929.4|6937.4|6931.4|6938.4|6932.4|6928.4|6922.4|825
1732813200000|2024-11-28 17:00:00|6936.4|6930.4|6931.4|6925.4|6937.4|6931.4|6931.4|6925.4|263
1732816800000|2024-11-28 18:00:00|6932.4|6926.4|6936.6|6918.6|6936.6|6928.4|6925.4|6918.6|370
1732820400000|2024-11-28 19:00:00|6937|6919|6937|6919|6937.5|6919.5|6936.1|6918.1|0
1732824000000|2024-11-28 20:00:00|6937.1|6919.1|6938.9|6920.9|6938.9|6920.9|6937|6919|0
1732831200000|2024-11-28 22:00:00|6938.8|6920.8|6938.8|6920.8|6938.8|6920.8|6938.8|6920.8|0
1732834800000|2024-11-28 23:00:00|6937.1|6919.1|6938.5|6920.5|6939.1|6921.1|6935.2|6917.2|0
1732838400000|2024-11-29 00:00:00|6938.3|6920.3|6929.4|6911.4|6938.7|6920.7|6927.7|6909.7|0
1732842000000|2024-11-29 01:00:00|6929.3|6911.3|6927.4|6921.4|6971.4|6965.4|6898.4|6892.4|12502
1732845600000|2024-11-29 02:00:00|6926.4|6920.4|6939.4|6933.4|6940.4|6934.4|6902.4|6896.4|8564
1732849200000|2024-11-29 03:00:00|6938.4|6932.4|7034.4|7028.4|7041.4|7035.4|6938.4|6932.4|19124
1732852800000|2024-11-29 04:00:00|7041.7|7023.7|7043.2|7025.2|7043.4|7025.4|7041.4|7023.4|78
1732856400000|2024-11-29 05:00:00|7026.4|7020.4|6959.4|6953.4|7050.4|7044.4|6948.4|6942.4|13837
1732860000000|2024-11-29 06:00:00|6958.4|6952.4|6929.4|6923.4|6960.4|6954.4|6906.4|6900.4|9965
1732863600000|2024-11-29 07:00:00|6928.4|6922.4|6950.4|6944.4|6956.4|6950.4|6926.4|6920.4|8075
1732867200000|2024-11-29 08:00:00|6951.4|6945.4|6985|6967|6986.1|6968.4|6948.4|6942.4|8711
1732870800000|2024-11-29 09:00:00|6985.1|6967.1|6968.4|6962.4|6996.4|6990.4|6961.4|6955.4|1073
1732874400000|2024-11-29 10:00:00|6967.9|6961.9|6965.4|6959.4|6972.4|6966.4|6963.9|6957.9|486
1732878000000|2024-11-29 11:00:00|6964.9|6958.9|6982.4|6976.4|6987.9|6981.9|6958.9|6952.9|359
1732881600000|2024-11-29 12:00:00|6981.9|6975.9|6983.4|6977.4|6986.4|6980.4|6972.4|6966.4|408
1732885200000|2024-11-29 13:00:00|6982.9|6976.9|6980.9|6974.9|6986.4|6980.4|6975.9|6969.9|457
1732888800000|2024-11-29 14:00:00|6981.9|6975.9|6946.4|6940.4|6985.9|6979.9|6937.9|6931.9|4691
1732892400000|2024-11-29 15:00:00|6945.9|6939.9|7000.4|6994.4|7004.9|6998.9|6942.9|6936.9|3775
1732896000000|2024-11-29 16:00:00|7001.4|6995.4|7013.4|7007.4|7020.4|7014.4|6994.4|6988.4|3390
1732899600000|2024-11-29 17:00:00|7014.4|7008.4|7020.4|7014.4|7027.4|7021.4|7011.4|7005.4|3223
1732903200000|2024-11-29 18:00:00|7021.4|7015.4|7028.3|7010.3|7028.3|7017.4|7014.4|7008.4|835
1732906800000|2024-11-29 19:00:00|7028.2|7010.2|7024.5|7006.5|7028.2|7010.2|7024.5|7006.5|0
1732910400000|2024-11-29 20:00:00|7024.6|7006.6|7022.5|7004.5|7026.4|7008.4|7021.6|7003.6|0
1732914000000|2024-11-29 21:00:00|7022.6|7004.6|7022.6|7004.6|7022.6|7004.6|7022.6|7004.6|0
1733094000000|2024-12-01 23:00:00|7029.8|7011.8|7024.7|7006.7|7030|7012|7023.1|7005.1|0
1733097600000|2024-12-02 00:00:00|7024.8|7006.8|7023.4|7005.4|7027.8|7009.8|7021.1|7003.1|0
1733101200000|2024-12-02 01:00:00|7023.2|7005.2|7056.4|7050.4|7064.4|7058.4|6935.4|6929.4|25525
1733104800000|2024-12-02 02:00:00|7055.4|7049.4|6977.4|6971.4|7062.4|7056.4|6967.4|6961.4|16742
1733108400000|2024-12-02 03:00:00|6976.4|6970.4|6981.2|6975.2|6983.4|6977.4|6958.4|6952.4|8245
1733112000000|2024-12-02 04:00:00|6985.5|6967.5|6985.7|6967.7|6988.2|6970.2|6984.9|6966.9|14
1733115600000|2024-12-02 05:00:00|6987.2|6981.2|6989.2|6983.2|7011.2|7005.2|6951.2|6945.2|11781
1733119200000|2024-12-02 06:00:00|6990.2|6984.2|7000.2|6994.2|7002.2|6996.2|6968.2|6962.2|9508
1733122800000|2024-12-02 07:00:00|7001.2|6995.2|7008.2|7002.2|7035.2|7029.2|6998.2|6992.2|12209
1733126400000|2024-12-02 08:00:00|7009.2|7003.2|7033.6|7015.6|7033.6|7019.2|7006.2|7000.2|9527
1733130000000|2024-12-02 09:00:00|7033.5|7015.5|7029.2|7023.2|7035.2|7029.2|7023.2|7013.1|866
1733133600000|2024-12-02 10:00:00|7027.7|7021.7|7025.7|7019.7|7041.2|7035.2|7018.2|7012.2|1787
1733137200000|2024-12-02 11:00:00|7025.2|7019.2|7033.7|7027.7|7042.7|7036.7|7025.2|7019.2|529
1733140800000|2024-12-02 12:00:00|7034.2|7028.2|7030.7|7024.7|7051.2|7045.2|7028.2|7022.2|820
1733144400000|2024-12-02 13:00:00|7029.7|7023.7|7033.2|7027.2|7034.7|7028.7|7029.2|7023.2|385
1733148000000|2024-12-02 14:00:00|7033.7|7027.7|7002.2|6996.2|7036.2|7030.2|6997.7|6991.7|2889
1733151600000|2024-12-02 15:00:00|7001.7|6995.7|6994.2|6988.2|7007.2|7001.2|6980.2|6974.2|2700
1733155200000|2024-12-02 16:00:00|6993.2|6987.2|7005.2|6999.2|7018.2|7012.2|6985.2|6979.2|1461
1733158800000|2024-12-02 17:00:00|7006.2|7000.2|7019.2|7013.2|7019.2|7013.2|7006.2|7000.2|713
1733162400000|2024-12-02 18:00:00|7018.2|7012.2|7026.5|7008.5|7026.5|7019.2|7010.2|7004.2|1624
1733166000000|2024-12-02 19:00:00|7026.4|7008.4|7035.8|7017.8|7038.6|7020.6|7025.9|7007.9|0
1733169600000|2024-12-02 20:00:00|7035.7|7017.7|7042.4|7024.4|7047.2|7029.2|7034.2|7016.2|0
1733173200000|2024-12-02 21:00:00|7042.1|7024.1|7043.2|7025.2|7046.8|7028.8|7041.6|7023.6|0
1733176800000|2024-12-02 22:00:00|7043.1|7025.1|7043.2|7025.2|7043.4|7025.4|7042|7024|0
1733180400000|2024-12-02 23:00:00|7042.3|7024.3|7043.9|7025.9|7046|7028|7041.1|7023.1|0
1733184000000|2024-12-03 00:00:00|7044.3|7026.3|7043.4|7025.4|7044.7|7026.7|7042.9|7024.9|0
1733187600000|2024-12-03 01:00:00|7043.3|7025.3|6994.9|6988.9|7043.3|7028.9|6994.9|6988.9|12613
1733191200000|2024-12-03 02:00:00|6995.9|6989.9|6973.9|6967.9|6995.9|6989.9|6931.9|6925.9|17504
1733194800000|2024-12-03 03:00:00|6972.9|6966.9|7032.9|7026.9|7042.9|7036.9|6967.9|6961.9|14569
1733198400000|2024-12-03 04:00:00|7040.7|7022.7|7039.8|7021.8|7042.1|7024.1|7039.6|7021.6|18
1733202000000|2024-12-03 05:00:00|7039.7|7021.7|7033.9|7027.9|7039.7|7028.9|6992.9|6986.9|11630
1733205600000|2024-12-03 06:00:00|7034.9|7028.9|7044.9|7038.9|7097.9|7091.9|7034.9|7028.9|17610
1733209200000|2024-12-03 07:00:00|7043.9|7037.9|7057.9|7051.9|7075.9|7069.9|7032.9|7026.9|8986
1733212800000|2024-12-03 08:00:00|7058.9|7052.9|7090.4|7072.4|7091.4|7078.9|7056.9|7050.9|8255
1733216400000|2024-12-03 09:00:00|7090.3|7072.3|7079.9|7073.9|7090.3|7080.9|7077.9|7069.3|1309
1733220000000|2024-12-03 10:00:00|7080.4|7074.4|7066.4|7060.4|7081.4|7075.4|7066.4|7060.4|1236
1733223600000|2024-12-03 11:00:00|7066.9|7060.9|7077.9|7071.9|7080.4|7074.4|7066.9|7060.9|960
1733227200000|2024-12-03 12:00:00|7078.4|7072.4|7085.4|7079.4|7091.4|7085.4|7069.9|7063.9|550
1733230800000|2024-12-03 13:00:00|7085.9|7079.9|7064.9|7058.9|7091.9|7085.9|7052.4|7046.4|1251
1733234400000|2024-12-03 14:00:00|7065.4|7059.4|7076.9|7070.9|7081.9|7075.9|7044.4|7038.4|5110
1733238000000|2024-12-03 15:00:00|7076.4|7070.4|7056.9|7050.9|7076.4|7070.4|7040.9|7034.9|3090
1733241600000|2024-12-03 16:00:00|7057.9|7051.9|7080.9|7074.9|7091.9|7085.9|7057.9|7051.9|3865
1733245200000|2024-12-03 17:00:00|7081.9|7075.9|7083.9|7077.9|7087.9|7081.9|7076.9|7070.9|757
1733248800000|2024-12-03 18:00:00|7082.9|7076.9|7081.8|7063.8|7086.9|7080.9|7074.9|7063.8|830
1733252400000|2024-12-03 19:00:00|7081.7|7063.7|7070.3|7052.3|7081.8|7063.8|7070.2|7052.2|0
1733256000000|2024-12-03 20:00:00|7070.2|7052.2|7072.3|7054.3|7073.7|7055.7|7067.5|7049.5|0
1733259600000|2024-12-03 21:00:00|7072.5|7054.5|7076.3|7058.3|7078.9|7060.9|7071.4|7053.4|0
1733263200000|2024-12-03 22:00:00|7076.8|7058.8|7078.2|7060.2|7078.4|7060.4|7076.1|7058.1|0
1733266800000|2024-12-03 23:00:00|7078.1|7060.1|7079.6|7061.6|7080|7062|7074.5|7056.5|0
1733270400000|2024-12-04 00:00:00|7079.5|7061.5|7079.3|7061.3|7080.4|7062.4|7077.1|7059.1|0
1733274000000|2024-12-04 01:00:00|7079.4|7061.4|7044.9|7038.9|7082.9|7076.9|7030.9|7024.9|11639
1733277600000|2024-12-04 02:00:00|7043.9|7037.9|7110.9|7104.9|7126.9|7120.9|7042.9|7036.9|15683
1733281200000|2024-12-04 03:00:00|7111.9|7105.9|7110.9|7104.9|7131.9|7125.9|7098.9|7092.9|8883
1733284800000|2024-12-04 04:00:00|7116.1|7098.1|7117.5|7099.5|7118|7100|7115.6|7097.6|14
1733288400000|2024-12-04 05:00:00|7111.9|7105.9|7119.9|7113.9|7129.9|7123.9|7100.9|7094.9|13346
1733292000000|2024-12-04 06:00:00|7121.9|7115.9|7102.9|7096.9|7122.9|7116.9|7076.9|7070.9|12911
1733295600000|2024-12-04 07:00:00|7103.9|7097.9|7094.9|7088.9|7111.9|7105.9|7086.9|7080.9|11264
1733299200000|2024-12-04 08:00:00|7095.9|7089.9|7099.2|7081.2|7099.9|7093.9|7076.9|7070.9|5291
1733302800000|2024-12-04 09:00:00|7099.3|7081.3|7082.9|7076.9|7100.6|7083.9|7063.9|7057.9|1087
1733306400000|2024-12-04 10:00:00|7083.9|7077.9|7084.4|7078.4|7086.9|7080.9|7075.4|7069.4|794
1733310000000|2024-12-04 11:00:00|7083.9|7077.9|7089.9|7083.9|7092.4|7086.4|7077.4|7071.4|426
1733313600000|2024-12-04 12:00:00|7089.4|7083.4|7080.4|7074.4|7090.4|7084.4|7079.9|7073.9|337
1733317200000|2024-12-04 13:00:00|7079.9|7073.9|7084.4|7078.4|7085.9|7079.9|7070.9|7064.9|651
1733320800000|2024-12-04 14:00:00|7084.9|7078.9|7041.4|7035.4|7084.9|7078.9|7036.9|7030.9|3430
1733324400000|2024-12-04 15:00:00|7043.4|7037.4|7025.9|7019.9|7049.4|7043.4|7007.4|7001.4|4574
1733328000000|2024-12-04 16:00:00|7026.9|7020.9|7025.9|7019.9|7028.9|7022.9|7013.9|7007.9|2083
1733331600000|2024-12-04 17:00:00|7028.9|7022.9|7038.9|7032.9|7042.9|7036.9|7024.9|7018.9|965
1733335200000|2024-12-04 18:00:00|7039.9|7033.9|7028.6|7010.6|7040.9|7034.9|7017.9|7010.6|880
1733338800000|2024-12-04 19:00:00|7028.4|7010.4|7022.7|7004.7|7032|7014|7018.5|7000.5|0
1733342400000|2024-12-04 20:00:00|7022.6|7004.6|7033.7|7015.7|7036.1|7018.1|7020.4|7002.4|0
1733346000000|2024-12-04 21:00:00|7033.9|7015.9|7031.2|7013.2|7034.1|7016.1|7030.4|7012.4|0
1733349600000|2024-12-04 22:00:00|7030.9|7012.9|7031.4|7013.4|7032.2|7014.2|7030.8|7012.8|0
1733353200000|2024-12-04 23:00:00|7030.4|7012.4|7029.8|7011.8|7031.8|7013.8|7028.8|7010.8|0
1733356800000|2024-12-05 00:00:00|7029.7|7011.7|7029.3|7011.3|7030.8|7012.8|7028.3|7010.3|0
1733360400000|2024-12-05 01:00:00|7029.4|7011.4|7006.3|7000.3|7054.3|7048.3|6992.3|6986.3|15848
1733364000000|2024-12-05 02:00:00|7007.3|7001.3|7013.3|7007.3|7033.3|7027.3|6979.3|6973.3|13492
1733367600000|2024-12-05 03:00:00|7014.3|7008.3|7019.3|7013.3|7028.3|7022.3|7001.3|6995.3|5438
1733371200000|2024-12-05 04:00:00|7025.3|7007.3|7023.6|7005.6|7025.3|7007.3|7022.4|7004.4|45
1733374800000|2024-12-05 05:00:00|7010.3|7004.3|7016.3|7010.3|7029.3|7023.3|7002.3|6996.3|7027
1733378400000|2024-12-05 06:00:00|7015.3|7009.3|7013.3|7007.3|7017.3|7011.3|6996.3|6990.3|7156
1733382000000|2024-12-05 07:00:00|7012.3|7006.3|7010.3|7004.3|7024.3|7018.3|7006.3|7000.3|10556
1733385600000|2024-12-05 08:00:00|7009.3|7003.3|7035.9|7017.9|7036.4|7028.3|7005.3|6999.3|8795
1733389200000|2024-12-05 09:00:00|7035.7|7017.7|7024.3|7018.3|7037.3|7031.3|7020.3|7014.3|1034
1733392800000|2024-12-05 10:00:00|7024.8|7018.8|7019.8|7013.8|7032.8|7026.8|7018.8|7012.8|691
1733396400000|2024-12-05 11:00:00|7019.3|7013.3|7019.3|7013.3|7025.8|7019.8|7018.8|7012.8|163
1733400000000|2024-12-05 12:00:00|7019.8|7013.8|7022.8|7016.8|7023.8|7017.8|7011.8|7005.8|272
1733403600000|2024-12-05 13:00:00|7023.8|7017.8|7030.3|7024.3|7031.8|7025.8|7021.3|7015.3|366
1733407200000|2024-12-05 14:00:00|7029.8|7023.8|7046.3|7040.3|7049.8|7043.8|7023.8|7017.8|2262
1733410800000|2024-12-05 15:00:00|7045.8|7039.8|7044.3|7038.3|7060.3|7054.3|7040.8|7034.8|2280
1733414400000|2024-12-05 16:00:00|7045.3|7039.3|7043.3|7037.3|7051.3|7045.3|7042.3|7036.3|1297
1733418000000|2024-12-05 17:00:00|7044.3|7038.3|7033.3|7027.3|7046.3|7040.3|7031.3|7025.3|482
1733421600000|2024-12-05 18:00:00|7035.3|7029.3|7037.1|7019.1|7037.1|7030.3|7020.3|7014.3|517
1733425200000|2024-12-05 19:00:00|7037.2|7019.2|7041|7023|7042.6|7024.6|7034.5|7016.5|0
1733428800000|2024-12-05 20:00:00|7040.8|7022.8|7044.4|7026.4|7049.7|7031.7|7037.6|7019.6|0
1733432400000|2024-12-05 21:00:00|7044|7026|7041.5|7023.5|7044.1|7026.1|7038|7020|0
1733436000000|2024-12-05 22:00:00|7041.6|7023.6|7041|7023|7041.7|7023.7|7040.4|7022.4|0
1733439600000|2024-12-05 23:00:00|7040.5|7022.5|7040.1|7022.1|7041.3|7023.3|7036.2|7018.2|0
1733443200000|2024-12-06 00:00:00|7040|7022|7039.2|7021.2|7040.1|7022.1|7037.2|7019.2|0
1733446800000|2024-12-06 01:00:00|7039|7021|7045.3|7039.3|7075.3|7069.3|7028.3|7020.2|13139
1733450400000|2024-12-06 02:00:00|7044.3|7038.3|7106.3|7100.3|7126.3|7120.3|7025.3|7019.3|21592
1733454000000|2024-12-06 03:00:00|7107.3|7101.3|7138.3|7132.3|7170.3|7164.3|7099.3|7093.3|24937
1733457600000|2024-12-06 04:00:00|7142.3|7124.3|7143.9|7125.9|7144.1|7126.1|7140.6|7122.6|30
1733461200000|2024-12-06 05:00:00|7135.3|7129.3|7150.3|7144.3|7151.3|7145.3|7109.3|7103.3|9959
1733464800000|2024-12-06 06:00:00|7149.3|7143.3|7148.3|7142.3|7172.3|7166.3|7144.3|7138.3|9408
1733468400000|2024-12-06 07:00:00|7147.3|7141.3|7149.3|7143.3|7151.3|7145.3|7126.3|7120.3|10196
1733472000000|2024-12-06 08:00:00|7150.3|7144.3|7166.4|7148.4|7167.8|7155.3|7146.3|7140.3|12406
1733475600000|2024-12-06 09:00:00|7166|7148|7160.3|7154.3|7169.3|7163.3|7148.3|7142.3|1433
1733479200000|2024-12-06 10:00:00|7160.8|7154.8|7153.3|7147.3|7163.8|7157.8|7150.8|7144.8|1161
1733482800000|2024-12-06 11:00:00|7152.8|7146.8|7162.8|7156.8|7163.3|7157.3|7146.8|7140.8|886
1733486400000|2024-12-06 12:00:00|7161.8|7155.8|7151.3|7145.3|7172.3|7166.3|7150.3|7144.3|722
1733490000000|2024-12-06 13:00:00|7150.8|7144.8|7161.8|7155.8|7180.8|7174.8|7148.8|7142.8|1563
1733493600000|2024-12-06 14:00:00|7162.3|7156.3|7128.3|7122.3|7162.8|7156.8|7122.8|7116.8|3698
1733497200000|2024-12-06 15:00:00|7127.8|7121.8|7138.3|7132.3|7141.8|7135.8|7110.8|7104.8|2890
1733500800000|2024-12-06 16:00:00|7137.3|7131.3|7126.3|7120.3|7137.3|7131.3|7120.3|7114.3|1665
1733504400000|2024-12-06 17:00:00|7125.3|7119.3|7114.3|7108.3|7125.3|7119.3|7111.3|7105.3|632
1733508000000|2024-12-06 18:00:00|7115.3|7109.3|7119.4|7101.4|7119.4|7113.3|7105.3|7099.3|540
1733511600000|2024-12-06 19:00:00|7119.3|7101.3|7114.6|7096.6|7122.2|7104.2|7112.6|7094.6|1
1733515200000|2024-12-06 20:00:00|7114.7|7096.7|7111.6|7093.6|7116.5|7098.5|7110.6|7092.6|0
1733518800000|2024-12-06 21:00:00|7111.5|7093.5|7111.6|7093.6|7112.2|7094.2|7109.3|7091.3|0
1733698800000|2024-12-08 23:00:00|7112.1|7094.1|7117.3|7099.3|7118.6|7100.6|7111.9|7093.9|0
1733702400000|2024-12-09 00:00:00|7117.1|7099.1|7114.1|7096.1|7117.5|7099.5|7113.5|7095.5|0
1733706000000|2024-12-09 01:00:00|7114.2|7096.2|7117.2|7111.2|7123.2|7117.2|7077.2|7071.2|13433
1733709600000|2024-12-09 02:00:00|7118.2|7112.2|7148.2|7142.2|7188.2|7182.2|7116.2|7110.2|11650
1733713200000|2024-12-09 03:00:00|7149.2|7143.2|7105.2|7099.2|7150.2|7144.2|7085.2|7079.2|7589
1733716800000|2024-12-09 04:00:00|7107.1|7089.1|7106.7|7088.7|7107.8|7089.8|7106|7088|39
1733720400000|2024-12-09 05:00:00|7106.8|7088.8|7093.2|7087.2|7116.2|7110.2|7078.2|7072.2|8407
1733724000000|2024-12-09 06:00:00|7092.2|7086.2|7120.2|7114.2|7126.2|7120.2|7088.2|7082.2|8845
1733727600000|2024-12-09 07:00:00|7121.2|7115.2|7389.2|7383.2|7394.2|7388.2|7113.2|7107.2|75429
1733731200000|2024-12-09 08:00:00|7390.2|7384.2|7448.8|7430.8|7461.2|7455.2|7373.2|7367.2|31613
1733734800000|2024-12-09 09:00:00|7448.7|7430.7|7520.2|7514.2|7548.2|7542.2|7445.8|7427.8|10308
1733738400000|2024-12-09 10:00:00|7521.2|7515.2|7527.2|7521.2|7542.2|7536.2|7503.2|7497.2|4251
1733742000000|2024-12-09 11:00:00|7527.7|7521.7|7531.2|7525.2|7539.7|7533.7|7512.7|7506.7|2543
1733745600000|2024-12-09 12:00:00|7527.2|7521.2|7533.2|7527.2|7534.7|7528.7|7515.2|7509.2|1855
1733749200000|2024-12-09 13:00:00|7532.7|7526.7|7586.2|7580.2|7608.2|7602.2|7525.2|7519.2|4299
1733752800000|2024-12-09 14:00:00|7585.7|7579.7|7679.2|7673.2|7690.2|7684.2|7562.7|7556.7|9916
1733756400000|2024-12-09 15:00:00|7678.2|7672.2|7714.2|7708.2|7730.7|7724.7|7630.7|7624.7|11683
1733760000000|2024-12-09 16:00:00|7715.2|7709.2|7739.2|7733.2|7743.2|7737.2|7680.2|7674.2|7302
1733763600000|2024-12-09 17:00:00|7738.2|7732.2|7733.2|7727.2|7747.2|7741.2|7727.2|7721.2|3280
1733767200000|2024-12-09 18:00:00|7732.2|7726.2|7739.1|7721.1|7739.1|7730.2|7703.2|7697.2|3388
1733770800000|2024-12-09 19:00:00|7739|7721|7676|7658|7739.1|7721.1|7660.1|7642.1|0
1733774400000|2024-12-09 20:00:00|7676.1|7658.1|7649.4|7631.4|7676.2|7658.2|7630.3|7612.3|0
1733778000000|2024-12-09 21:00:00|7649.3|7631.3|7645.2|7627.2|7649.3|7631.3|7644.2|7626.2|0
1733781600000|2024-12-09 22:00:00|7645.4|7627.4|7647.7|7629.7|7647.7|7629.7|7645.4|7627.4|0
1733785200000|2024-12-09 23:00:00|7647.2|7629.2|7645.2|7627.2|7647.6|7629.6|7643.7|7625.7|0
1733788800000|2024-12-10 00:00:00|7645.1|7627.1|7655.8|7637.8|7665.2|7647.2|7644.2|7626.2|0
1733792400000|2024-12-10 01:00:00|7655.9|7637.9|7431.1|7425.1|7674.1|7668.1|7429.1|7423.1|61390
1733796000000|2024-12-10 02:00:00|7433.1|7427.1|7451.1|7445.1|7513.1|7507.1|7429.1|7423.1|33179
1733799600000|2024-12-10 03:00:00|7452.1|7446.1|7450.1|7444.1|7464.1|7458.1|7405.1|7399.1|21276
1733803200000|2024-12-10 04:00:00|7454.1|7436.1|7453.9|7435.9|7455.2|7437.2|7453.5|7435.5|16
1733806800000|2024-12-10 05:00:00|7450.1|7444.1|7411.1|7405.1|7471.1|7465.1|7397.1|7391.1|17926
1733810400000|2024-12-10 06:00:00|7410.1|7404.1|7364.1|7358.1|7412.1|7406.1|7347.1|7341.1|17593
1733814000000|2024-12-10 07:00:00|7365.1|7359.1|7331.1|7325.1|7373.1|7367.1|7317.1|7311.1|23227
1733817600000|2024-12-10 08:00:00|7332.1|7326.1|7354.5|7336.5|7357.3|7347.1|7314.1|7308.1|15932
1733821200000|2024-12-10 09:00:00|7354.4|7336.4|7305.1|7299.1|7354.8|7348.1|7264.1|7258.1|4618
1733824800000|2024-12-10 10:00:00|7304.6|7298.6|7301.1|7295.1|7313.6|7307.6|7293.1|7287.1|960
1733828400000|2024-12-10 11:00:00|7300.6|7294.6|7349.6|7343.6|7350.1|7344.1|7298.6|7292.6|1222
1733832000000|2024-12-10 12:00:00|7351.6|7345.6|7363.1|7357.1|7364.6|7358.6|7341.6|7335.6|1444
1733835600000|2024-12-10 13:00:00|7363.6|7357.6|7346.1|7340.1|7368.6|7362.6|7343.6|7337.6|1328
1733839200000|2024-12-10 14:00:00|7347.1|7341.1|7333.1|7327.1|7381.1|7375.1|7320.6|7314.6|6725
1733842800000|2024-12-10 15:00:00|7333.6|7327.6|7338.1|7332.1|7357.6|7351.6|7318.6|7312.6|4590
1733846400000|2024-12-10 16:00:00|7337.1|7331.1|7345.1|7339.1|7348.1|7342.1|7323.1|7317.1|3637
1733850000000|2024-12-10 17:00:00|7344.1|7338.1|7335.1|7329.1|7345.1|7339.1|7330.1|7324.1|1746
1733853600000|2024-12-10 18:00:00|7334.1|7328.1|7349|7331|7357.1|7351.1|7333.1|7327.1|1171
1733857200000|2024-12-10 19:00:00|7348.9|7330.9|7344.9|7326.9|7349.1|7331.1|7336.6|7318.6|1
1733860800000|2024-12-10 20:00:00|7344.8|7326.8|7341.6|7323.6|7349.1|7331.1|7328.7|7310.7|0
1733864400000|2024-12-10 21:00:00|7341.8|7323.8|7347.5|7329.5|7347.7|7329.7|7341.6|7323.6|0
1733868000000|2024-12-10 22:00:00|7347.4|7329.4|7348.5|7330.5|7348.7|7330.7|7346.9|7328.9|0
1733871600000|2024-12-10 23:00:00|7348.9|7330.9|7347.4|7329.4|7350.1|7332.1|7345.9|7327.9|0
1733875200000|2024-12-11 00:00:00|7347.3|7329.3|7341.3|7323.3|7347.6|7329.6|7341.1|7323.1|0
1733878800000|2024-12-11 01:00:00|7341.4|7323.4|7368|7362|7402|7396|7320|7314|15619
1733882400000|2024-12-11 02:00:00|7369|7363|7353|7347|7396|7390|7344|7338|10370
1733886000000|2024-12-11 03:00:00|7354|7348|7324|7318|7356|7350|7295|7289|12567
1733889600000|2024-12-11 04:00:00|7329|7311|7329.4|7311.4|7329.4|7311.4|7326.4|7308.4|9
1733893200000|2024-12-11 05:00:00|7329.3|7311.3|7288|7282|7329.3|7317|7272|7266|9285
1733896800000|2024-12-11 06:00:00|7287|7281|7280|7274|7289|7283|7258|7252|10561
1733900400000|2024-12-11 07:00:00|7281|7275|7275|7269|7284|7278|7237|7231|19707
1733904000000|2024-12-11 08:00:00|7274|7268|7259.8|7241.8|7275|7269|7251|7240.5|9894
1733907600000|2024-12-11 09:00:00|7259.7|7241.7|7245|7239|7262.3|7254|7222|7216|2596
1733911200000|2024-12-11 10:00:00|7246|7240|7265|7259|7267.5|7261.5|7230.5|7224.5|1468
1733914800000|2024-12-11 11:00:00|7265.5|7259.5|7274.5|7268.5|7281|7275|7264.5|7258.5|373
1733918400000|2024-12-11 12:00:00|7273.5|7267.5|7279|7273|7292.5|7286.5|7268|7262|598
1733922000000|2024-12-11 13:00:00|7279.5|7273.5|7281|7275|7294.5|7288.5|7274.5|7268.5|979
1733925600000|2024-12-11 14:00:00|7281.5|7275.5|7250.5|7244.5|7282.5|7276.5|7235|7229|3794
1733929200000|2024-12-11 15:00:00|7250|7244|7240|7234|7252|7246|7224|7218|2235
1733932800000|2024-12-11 16:00:00|7241|7235|7264|7258|7270|7264|7236|7230|1945
1733936400000|2024-12-11 17:00:00|7263|7257|7250|7244|7263|7257|7244|7238|1266
1733940000000|2024-12-11 18:00:00|7251|7245|7256.2|7238.2|7261|7255|7251|7238.2|704
1733943600000|2024-12-11 19:00:00|7255.3|7237.3|7270.1|7252.1|7270.1|7252.1|7254|7236|0
1733947200000|2024-12-11 20:00:00|7270|7252|7268.6|7250.6|7277.3|7259.3|7264.9|7246.9|0
1733950800000|2024-12-11 21:00:00|7268.7|7250.7|7265.7|7247.7|7268.9|7250.9|7264|7246|0
1733954400000|2024-12-11 22:00:00|7265.8|7247.8|7266.6|7248.6|7267|7249|7265.4|7247.4|0
1733958000000|2024-12-11 23:00:00|7266.8|7248.8|7266.1|7248.1|7267.5|7249.5|7265.1|7247.1|0
1733961600000|2024-12-12 00:00:00|7265.9|7247.9|7260.3|7242.3|7275.5|7257.5|7260.1|7242.1|0
1733965200000|2024-12-12 01:00:00|7260.1|7242.1|7277.9|7271.9|7293.9|7287.9|7250.9|7242.1|12715
1733968800000|2024-12-12 02:00:00|7276.9|7270.9|7285.9|7279.9|7306.9|7300.9|7271.9|7265.9|10296
1733972400000|2024-12-12 03:00:00|7284.9|7278.9|7410.9|7404.9|7416.9|7410.9|7282.9|7276.9|22735
1733976000000|2024-12-12 04:00:00|7417.2|7399.2|7417.5|7399.5|7418|7400|7416.9|7398.9|92
1733979600000|2024-12-12 05:00:00|7413.9|7407.9|7385.9|7379.9|7425.9|7419.9|7360.9|7354.9|14091
1733983200000|2024-12-12 06:00:00|7388.9|7382.9|7415.1|7409.1|7427.1|7421.1|7387.9|7381.9|10155
1733986800000|2024-12-12 07:00:00|7414.1|7408.1|7364.1|7358.1|7414.1|7408.1|7353.1|7347.1|20105
1733990400000|2024-12-12 08:00:00|7363.1|7357.1|7383.7|7365.7|7387.4|7376.1|7359.1|7353.1|11787
1733994000000|2024-12-12 09:00:00|7383.9|7365.9|7399.1|7393.1|7406.1|7400.1|7381.1|7364.7|1904
1733997600000|2024-12-12 10:00:00|7399.6|7393.6|7378.6|7372.6|7405.6|7399.6|7374.6|7368.6|887
1734001200000|2024-12-12 11:00:00|7379.1|7373.1|7298.1|7292.1|7412.1|7406.1|7280.6|7274.6|8698
1734004800000|2024-12-12 12:00:00|7298.6|7292.6|7268.6|7262.6|7312.1|7306.1|7228.1|7222.1|3684
1734008400000|2024-12-12 13:00:00|7269.1|7263.1|7287.6|7281.6|7291.1|7285.1|7258.6|7252.6|1390
1734012000000|2024-12-12 14:00:00|7288.6|7282.6|7292.1|7286.1|7323.6|7317.6|7244.6|7238.6|5419
1734015600000|2024-12-12 15:00:00|7292.6|7286.6|7273.1|7267.1|7295.6|7289.6|7251.1|7245.1|4190
1734019200000|2024-12-12 16:00:00|7274.1|7268.1|7284.1|7278.1|7296.1|7290.1|7271.1|7265.1|1552
1734022800000|2024-12-12 17:00:00|7283.1|7277.1|7280.1|7274.1|7290.1|7284.1|7272.1|7266.1|1010
1734026400000|2024-12-12 18:00:00|7281.1|7275.1|7279.3|7261.3|7285.1|7279.1|7272.1|7261.3|893
1734030000000|2024-12-12 19:00:00|7279.2|7261.2|7275.5|7257.5|7281.7|7263.7|7274|7256|0
1734033600000|2024-12-12 20:00:00|7275.4|7257.4|7276.7|7258.7|7286.6|7268.6|7274.3|7256.3|0
1734037200000|2024-12-12 21:00:00|7276.6|7258.6|7276.2|7258.2|7279.6|7261.6|7272.6|7254.6|0
1734040800000|2024-12-12 22:00:00|7276.3|7258.3|7282.8|7264.8|7283.1|7265.1|7274.9|7256.9|0
1734044400000|2024-12-12 23:00:00|7281.5|7263.5|7282.4|7264.4|7282.9|7264.9|7278.6|7260.6|0
1734048000000|2024-12-13 00:00:00|7282.1|7264.1|7275|7257|7286.7|7268.7|7275|7257|0
1734051600000|2024-12-13 01:00:00|7274.8|7256.8|7234|7228|7306|7300|7231|7225|18269
1734055200000|2024-12-13 02:00:00|7233|7227|7238|7232|7259|7253|7207|7201|17935
1734058800000|2024-12-13 03:00:00|7237|7231|7231|7225|7251|7245|7220|7214|8419
1734062400000|2024-12-13 04:00:00|7233.8|7215.8|7237.4|7219.4|7237.4|7219.4|7233.1|7215.1|65
1734066000000|2024-12-13 05:00:00|7230|7224|7243|7237|7256|7250|7204|7198|13683
1734069600000|2024-12-13 06:00:00|7241|7235|7217|7211|7256|7250|7207|7201|11459
1734073200000|2024-12-13 07:00:00|7218|7212|7184|7178|7218|7212|7171|7165|20727
1734076800000|2024-12-13 08:00:00|7185|7179|7195|7177|7196.1|7188|7166|7160|13800
1734080400000|2024-12-13 09:00:00|7195.1|7177.1|7209|7203|7210|7204|7188|7176.8|1231
1734084000000|2024-12-13 10:00:00|7208.5|7202.5|7189.5|7183.5|7214.5|7208.5|7188.5|7182.5|1751
1734087600000|2024-12-13 11:00:00|7189|7183|7196.5|7190.5|7205|7199|7187.5|7181.5|1288
1734091200000|2024-12-13 12:00:00|7197|7191|7203.5|7197.5|7211|7205|7190.5|7184.5|1318
1734094800000|2024-12-13 13:00:00|7204|7198|7201.5|7195.5|7207.5|7201.5|7199.5|7193.5|559
1734098400000|2024-12-13 14:00:00|7200.5|7194.5|7146.5|7140.5|7202.5|7196.5|7145.5|7139.5|3342
1734102000000|2024-12-13 15:00:00|7146|7140|7152|7146|7160|7154|7136.5|7130.5|2370
1734105600000|2024-12-13 16:00:00|7151|7145|7158|7152|7162|7156|7142|7136|1717
1734109200000|2024-12-13 17:00:00|7157|7151|7160|7154|7167|7161|7153|7147|1150
1734112800000|2024-12-13 18:00:00|7161|7155|7173.6|7155.6|7175|7169|7159|7153|907
1734116400000|2024-12-13 19:00:00|7173.5|7155.5|7180.9|7162.9|7188.1|7170.1|7173.3|7155.3|0
1734120000000|2024-12-13 20:00:00|7181.8|7163.8|7184.4|7166.4|7187.8|7169.8|7171.6|7153.6|0
1734123600000|2024-12-13 21:00:00|7184.5|7166.5|7180.6|7162.6|7184.6|7166.6|7177.3|7159.3|0
1734303600000|2024-12-15 23:00:00|7183.7|7165.7|7186.5|7168.5|7187.9|7169.9|7181.9|7163.9|0
1734307200000|2024-12-16 00:00:00|7186.7|7168.7|7183.2|7165.2|7189.5|7171.5|7178.3|7160.3|0
1734310800000|2024-12-16 01:00:00|7183|7165|7211.9|7205.9|7231.9|7225.9|7168.9|7162.9|13073
1734314400000|2024-12-16 02:00:00|7205.9|7199.9|7165.9|7159.9|7210.9|7204.9|7158.9|7152.9|12268
1734318000000|2024-12-16 03:00:00|7164.9|7158.9|7165.9|7159.9|7178.9|7172.9|7137.9|7131.9|6089
1734321600000|2024-12-16 04:00:00|7170.7|7152.7|7169.8|7151.8|7172.1|7154.1|7169.6|7151.6|3
1734325200000|2024-12-16 05:00:00|7167.9|7161.9|7153.9|7147.9|7176.9|7170.9|7143.9|7137.9|8580
1734328800000|2024-12-16 06:00:00|7152.9|7146.9|7132.9|7126.9|7153.9|7147.9|7112.9|7106.9|11398
1734332400000|2024-12-16 07:00:00|7133.9|7127.9|7133.9|7127.9|7144.9|7138.9|7120.9|7114.9|13392
1734336000000|2024-12-16 08:00:00|7134.9|7128.9|7141.2|7123.2|7143.8|7135.9|7126.9|7120.9|9504
1734339600000|2024-12-16 09:00:00|7141.3|7123.3|7118.9|7112.9|7143.7|7129.9|7111.9|7105.9|1588
1734343200000|2024-12-16 10:00:00|7115.9|7109.9|7116.9|7110.9|7120.9|7114.9|7108.9|7102.9|523
1734346800000|2024-12-16 11:00:00|7116.4|7110.4|7111.4|7105.4|7121.9|7115.9|7104.4|7098.4|683
1734350400000|2024-12-16 12:00:00|7112.4|7106.4|7110.4|7104.4|7120.4|7114.4|7106.4|7100.4|651
1734354000000|2024-12-16 13:00:00|7110.9|7104.9|7103.4|7097.4|7110.9|7104.9|7101.4|7095.4|547
1734357600000|2024-12-16 14:00:00|7102.4|7096.4|7124.4|7118.4|7127.4|7121.4|7085.4|7079.4|2806
1734361200000|2024-12-16 15:00:00|7124.9|7118.9|7101.9|7095.9|7133.4|7127.4|7093.4|7087.4|2294
1734364800000|2024-12-16 16:00:00|7102.9|7096.9|7110.9|7104.9|7110.9|7104.9|7086.9|7080.9|1820
1734368400000|2024-12-16 17:00:00|7109.9|7103.9|7101.9|7095.9|7112.9|7106.9|7099.9|7093.9|1207
1734372000000|2024-12-16 18:00:00|7100.9|7094.9|7110.2|7092.2|7110.3|7100.9|7089.9|7083.9|1294
1734375600000|2024-12-16 19:00:00|7110.1|7092.1|7099|7081|7110.2|7092.2|7096.9|7078.9|0
1734379200000|2024-12-16 20:00:00|7098.9|7080.9|7089.2|7071.2|7099.1|7081.1|7086.3|7068.3|0
1734382800000|2024-12-16 21:00:00|7089|7071|7085.2|7067.2|7090|7072|7083.4|7065.4|0
1734386400000|2024-12-16 22:00:00|7085.1|7067.1|7085.7|7067.7|7086.3|7068.3|7084.8|7066.8|0
1734390000000|2024-12-16 23:00:00|7085.8|7067.8|7083.6|7065.6|7086.1|7068.1|7080.9|7062.9|0
1734393600000|2024-12-17 00:00:00|7083.7|7065.7|7083.1|7065.1|7084.6|7066.6|7082.6|7064.6|0
1734397200000|2024-12-17 01:00:00|7082.9|7064.9|7142.8|7136.8|7145.8|7139.8|7078.8|7063.7|13622
1734400800000|2024-12-17 02:00:00|7141.8|7135.8|7092.8|7086.8|7158.8|7152.8|7084.8|7078.8|14402
1734404400000|2024-12-17 03:00:00|7091.8|7085.8|7113.8|7107.8|7124.8|7118.8|7082.8|7076.8|10471
1734408000000|2024-12-17 04:00:00|7119.9|7101.9|7119.1|7101.1|7122.5|7104.5|7119|7101|2
1734411600000|2024-12-17 05:00:00|7116.8|7110.8|7133.8|7127.8|7207.8|7201.8|7094.8|7088.8|17301
1734415200000|2024-12-17 06:00:00|7132.8|7126.8|7119.8|7113.8|7138.8|7132.8|7102.8|7096.8|5804
1734418800000|2024-12-17 07:00:00|7120.8|7114.8|7129.8|7123.8|7145.8|7139.8|7116.8|7110.8|7335
1734422400000|2024-12-17 08:00:00|7127.8|7121.8|7120.1|7102.1|7128.8|7122.8|7106.8|7100.8|8942
1734426000000|2024-12-17 09:00:00|7120|7102|7110.8|7104.8|7124.4|7112.8|7100.8|7094.8|717
1734429600000|2024-12-17 10:00:00|7111.3|7105.3|7114.3|7108.3|7117.8|7111.8|7110.8|7104.8|369
1734433200000|2024-12-17 11:00:00|7113.8|7107.8|7129.3|7123.3|7131.3|7125.3|7113.3|7107.3|606
1734436800000|2024-12-17 12:00:00|7128.8|7122.8|7124.3|7118.3|7135.3|7129.3|7120.8|7114.8|228
1734440400000|2024-12-17 13:00:00|7123.8|7117.8|7122.8|7116.8|7125.3|7119.3|7106.3|7100.3|1692
1734444000000|2024-12-17 14:00:00|7123.3|7117.3|7128.8|7122.8|7133.3|7127.3|7107.8|7101.8|2312
1734447600000|2024-12-17 15:00:00|7128.3|7122.3|7188.8|7182.8|7194.3|7188.3|7125.8|7119.8|3009
1734451200000|2024-12-17 16:00:00|7187.8|7181.8|7187.8|7181.8|7191.8|7185.8|7173.8|7167.8|2311
1734454800000|2024-12-17 17:00:00|7188.8|7182.8|7199.8|7193.8|7199.8|7193.8|7176.8|7170.8|1706
1734458400000|2024-12-17 18:00:00|7198.8|7192.8|7188.9|7170.9|7198.8|7192.8|7172.8|7166.8|1503
1734462000000|2024-12-17 19:00:00|7189|7171|7189.6|7171.6|7199.8|7181.8|7188.8|7170.8|0
1734465600000|2024-12-17 20:00:00|7188.7|7170.7|7193|7175|7198.6|7180.6|7184.3|7166.3|0
1734469200000|2024-12-17 21:00:00|7192.8|7174.8|7191.3|7173.3|7195.4|7177.4|7188.4|7170.4|0
1734472800000|2024-12-17 22:00:00|7191.5|7173.5|7192.4|7174.4|7192.7|7174.7|7191.3|7173.3|0
1734476400000|2024-12-17 23:00:00|7193.2|7175.2|7190.1|7172.1|7193.5|7175.5|7181.8|7163.8|0
1734480000000|2024-12-18 00:00:00|7190.2|7172.2|7191.4|7173.4|7193.1|7175.1|7189.6|7171.6|0
1734483600000|2024-12-18 01:00:00|7191.5|7173.5|7195.8|7189.8|7215.8|7209.8|7177.8|7171.8|14048
1734487200000|2024-12-18 02:00:00|7197.8|7191.8|7193.1|7187.1|7211.8|7205.8|7175.8|7169.8|8033
1734490800000|2024-12-18 03:00:00|7194.1|7188.1|7173.1|7167.1|7199.1|7193.1|7166.1|7160.1|5103
1734494400000|2024-12-18 04:00:00|7175.9|7157.9|7180.3|7162.3|7180.6|7162.6|7175.7|7157.7|2
1734498000000|2024-12-18 05:00:00|7169.1|7163.1|7184.1|7178.1|7226.1|7220.1|7165.1|7159.1|7871
1734501600000|2024-12-18 06:00:00|7183.1|7177.1|7192.1|7186.1|7205.1|7199.1|7177.1|7171.1|5607
1734505200000|2024-12-18 07:00:00|7193.1|7187.1|7189.1|7183.1|7210.1|7204.1|7185.1|7179.1|10084
1734508800000|2024-12-18 08:00:00|7190.1|7184.1|7184.4|7166.4|7196.1|7190.1|7176.1|7165|6525
1734512400000|2024-12-18 09:00:00|7184.2|7166.2|7165.1|7159.1|7187.1|7181.1|7146.1|7140.1|2052
1734516000000|2024-12-18 10:00:00|7165.6|7159.6|7176.1|7170.1|7177.6|7171.6|7157.1|7151.1|756
1734519600000|2024-12-18 11:00:00|7176.6|7170.6|7165.1|7159.1|7179.6|7173.6|7163.6|7157.6|433
1734523200000|2024-12-18 12:00:00|7165.6|7159.6|7166.6|7160.6|7173.6|7167.6|7164.6|7158.6|301
1734526800000|2024-12-18 13:00:00|7167.1|7161.1|7162.6|7156.6|7171.6|7165.6|7159.6|7153.6|251
1734530400000|2024-12-18 14:00:00|7162.1|7156.1|7151.6|7145.6|7188.1|7182.1|7148.6|7142.6|2284
1734534000000|2024-12-18 15:00:00|7151.1|7145.1|7166.1|7160.1|7173.6|7167.6|7147.6|7141.6|1902
1734537600000|2024-12-18 16:00:00|7168.1|7162.1|7158.1|7152.1|7169.1|7163.1|7155.1|7149.1|1241
1734541200000|2024-12-18 17:00:00|7159.1|7153.1|7159.1|7153.1|7164.1|7158.1|7153.1|7147.1|483
1734544800000|2024-12-18 18:00:00|7160.1|7154.1|7171.5|7153.5|7174.1|7168.1|7156.1|7150.1|731
1734548400000|2024-12-18 19:00:00|7171.6|7153.6|7095.9|7077.9|7171.7|7153.7|7095.3|7077.3|0
1734552000000|2024-12-18 20:00:00|7096|7078|7046|7028|7100.9|7082.9|7041.4|7023.4|0
1734555600000|2024-12-18 21:00:00|7045.8|7027.8|7045.1|7027.1|7049.1|7031.1|7017.9|6999.9|0
1734559200000|2024-12-18 22:00:00|7045.3|7027.3|7053.5|7035.5|7053.8|7035.8|7044.4|7026.4|0
1734562800000|2024-12-18 23:00:00|7056.1|7038.1|7050.3|7032.3|7061.5|7043.5|7048.4|7030.4|0
1734566400000|2024-12-19 00:00:00|7050.5|7032.5|7069.2|7051.2|7073.1|7055.1|7049.9|7031.9|0
1734570000000|2024-12-19 01:00:00|7069.1|7051.1|7127.7|7121.7|7143.7|7137.7|7055.7|7049.7|18499
1734573600000|2024-12-19 02:00:00|7126.7|7120.7|7114.7|7108.7|7131.7|7125.7|7095.7|7089.7|12554
1734577200000|2024-12-19 03:00:00|7113.7|7107.7|7122.7|7116.7|7124.7|7118.7|7105.7|7099.7|6054
1734580800000|2024-12-19 04:00:00|7127.7|7109.7|7127.3|7109.3|7130.1|7112.1|7125.4|7107.4|1
1734584400000|2024-12-19 05:00:00|7121.7|7115.7|7135.7|7129.7|7155.7|7149.7|7113.7|7107.7|8824
1734588000000|2024-12-19 06:00:00|7134.7|7128.7|7183.7|7177.7|7183.7|7177.7|7132.7|7126.7|9956
1734591600000|2024-12-19 07:00:00|7182.7|7176.7|7159.7|7153.7|7194.7|7188.7|7156.7|7150.7|11112
1734595200000|2024-12-19 08:00:00|7158.7|7152.7|7178.3|7160.3|7179.1|7165.7|7151.7|7145.7|6860
1734598800000|2024-12-19 09:00:00|7178.1|7160.1|7156.7|7150.7|7179.2|7171.7|7150.7|7144.7|1434
1734602400000|2024-12-19 10:00:00|7156.2|7150.2|7145.2|7139.2|7159.7|7153.7|7142.2|7136.2|572
1734606000000|2024-12-19 11:00:00|7145.7|7139.7|7150.7|7144.7|7152.7|7146.7|7143.7|7137.7|218
1734609600000|2024-12-19 12:00:00|7150.2|7144.2|7149.2|7143.2|7160.2|7154.2|7145.2|7139.2|831
1734613200000|2024-12-19 13:00:00|7148.7|7142.7|7143.7|7137.7|7155.2|7149.2|7143.2|7137.2|838
1734616800000|2024-12-19 14:00:00|7144.2|7138.2|7160.2|7154.2|7160.2|7154.2|7136.2|7130.2|2175
1734620400000|2024-12-19 15:00:00|7160.7|7154.7|7142.7|7136.7|7170.2|7164.2|7133.7|7127.7|1751
1734624000000|2024-12-19 16:00:00|7141.7|7135.7|7134.7|7128.7|7147.7|7141.7|7134.7|7128.7|1416
1734627600000|2024-12-19 17:00:00|7135.7|7129.7|7129.7|7123.7|7139.7|7133.7|7126.7|7120.7|865
1734631200000|2024-12-19 18:00:00|7128.7|7122.7|7145|7127|7145|7137.7|7121.7|7115.7|1192
1734634800000|2024-12-19 19:00:00|7144.8|7126.8|7132.8|7114.8|7145|7127|7132.8|7114.8|0
1734638400000|2024-12-19 20:00:00|7133|7115|7121.6|7103.6|7136.7|7118.7|7118.4|7100.4|0
1734642000000|2024-12-19 21:00:00|7121.8|7103.8|7126.6|7108.6|7129.2|7111.2|7119|7101|0
1734645600000|2024-12-19 22:00:00|7126.7|7108.7|7128.6|7110.6|7128.8|7110.8|7126.7|7108.7|0
1734649200000|2024-12-19 23:00:00|7129.5|7111.5|7122.4|7104.4|7130.1|7112.1|7120.9|7102.9|0
1734652800000|2024-12-20 00:00:00|7122.5|7104.5|7126.1|7108.1|7126.5|7108.5|7107.9|7089.9|0
1734656400000|2024-12-20 01:00:00|7126|7108|7154.6|7148.6|7186.6|7180.6|7113.6|7107.6|13555
1734660000000|2024-12-20 02:00:00|7153.6|7147.6|7198.6|7192.6|7202.6|7196.6|7123.6|7117.6|13481
1734663600000|2024-12-20 03:00:00|7197.6|7191.6|7176.6|7170.6|7208.6|7202.6|7164.6|7158.6|12782
1734667200000|2024-12-20 04:00:00|7181.5|7163.5|7184.8|7166.8|7189.6|7171.6|7181.5|7163.5|16
1734670800000|2024-12-20 05:00:00|7184.9|7166.9|7156.6|7150.6|7184.9|7175.6|7140.6|7134.6|11999
1734674400000|2024-12-20 06:00:00|7155.6|7149.6|7170.6|7164.6|7180.6|7174.6|7143.6|7137.6|9065
1734678000000|2024-12-20 07:00:00|7169.6|7163.6|7160.6|7154.6|7174.6|7168.6|7152.6|7146.6|20584
1734681600000|2024-12-20 08:00:00|7159.6|7153.6|7133.7|7115.7|7161.6|7155.6|7121.6|7106.9|33572
1734685200000|2024-12-20 09:00:00|7134.1|7116.1|7132.6|7126.6|7149.6|7143.6|7112.6|7101.4|2687
1734688800000|2024-12-20 10:00:00|7132.1|7126.1|7128.6|7122.6|7137.1|7131.1|7121.1|7115.1|1088
1734692400000|2024-12-20 11:00:00|7128.1|7122.1|7130.6|7124.6|7135.1|7129.1|7124.6|7118.6|603
1734696000000|2024-12-20 12:00:00|7131.6|7125.6|7133.6|7127.6|7140.1|7134.1|7120.1|7114.1|829
1734699600000|2024-12-20 13:00:00|7133.1|7127.1|7132.6|7126.6|7155.1|7149.1|7131.1|7125.1|859
1734703200000|2024-12-20 14:00:00|7132.1|7126.1|7150.6|7144.6|7165.1|7159.1|7122.6|7116.6|1997
1734706800000|2024-12-20 15:00:00|7152.6|7146.6|7185.6|7179.6|7196.1|7190.1|7151.1|7145.1|2716
1734710400000|2024-12-20 16:00:00|7186.6|7180.6|7198.6|7192.6|7205.6|7199.6|7180.6|7174.6|1899
1734714000000|2024-12-20 17:00:00|7197.6|7191.6|7206.6|7200.6|7212.6|7206.6|7196.6|7190.6|1108
1734717600000|2024-12-20 18:00:00|7205.6|7199.6|7202.8|7184.8|7209.6|7203.6|7195.6|7184.8|1390
1734721200000|2024-12-20 19:00:00|7202.7|7184.7|7205.1|7187.1|7212.7|7194.7|7199.4|7181.4|1
1734724800000|2024-12-20 20:00:00|7205.2|7187.2|7184.6|7166.6|7206.6|7188.6|7177.6|7159.6|0
1734728400000|2024-12-20 21:00:00|7184.9|7166.9|7179.3|7161.3|7198.7|7180.7|7172|7154|0
1734732000000|2024-12-20 22:00:00|7179.7|7161.7|7179.7|7161.7|7179.7|7161.7|7179.7|7161.7|0
1734908400000|2024-12-22 23:00:00|7201.6|7183.6|7201.3|7183.3|7205.2|7187.2|7196.9|7178.9|0
1734912000000|2024-12-23 00:00:00|7201.5|7183.5|7197.7|7179.7|7202.3|7184.3|7192.1|7174.1|0
1734915600000|2024-12-23 01:00:00|7197.4|7179.4|7169.6|7163.6|7226.6|7220.6|7165.6|7159.6|21319
1734919200000|2024-12-23 02:00:00|7168.6|7162.6|7176.6|7170.6|7190.6|7184.6|7148.6|7142.6|25108
1734922800000|2024-12-23 03:00:00|7175.6|7169.6|7203.6|7197.6|7204.6|7198.6|7170.6|7164.6|22948
1734926400000|2024-12-23 04:00:00|7205.8|7187.8|7211.1|7193.1|7211.6|7193.6|7205.6|7187.6|6
1734930000000|2024-12-23 05:00:00|7204.6|7198.6|7203.6|7197.6|7241.6|7235.6|7185.6|7179.6|24445
1734933600000|2024-12-23 06:00:00|7204.6|7198.6|7205.6|7199.6|7210.6|7204.6|7186.6|7180.6|24817
1734937200000|2024-12-23 07:00:00|7206.6|7200.6|7216.6|7210.6|7235.6|7229.6|7202.6|7196.6|16307
1734940800000|2024-12-23 08:00:00|7215.6|7209.6|7230|7212|7233.1|7225.6|7213.6|7206.5|64971
1734944400000|2024-12-23 09:00:00|7230.3|7212.3|7231.6|7225.6|7247.6|7241.6|7217.6|7209.9|5740
1734948000000|2024-12-23 10:00:00|7231.1|7225.1|7215.1|7209.1|7235.1|7229.1|7213.1|7207.1|1189
1734951600000|2024-12-23 11:00:00|7214.6|7208.6|7209.6|7203.6|7218.1|7212.1|7205.1|7199.1|2149
1734955200000|2024-12-23 12:00:00|7210.1|7204.1|7220.6|7214.6|7222.1|7216.1|7209.1|7203.1|1397
1734958800000|2024-12-23 13:00:00|7220.1|7214.1|7199.6|7193.6|7221.1|7215.1|7198.6|7192.6|888
1734962400000|2024-12-23 14:00:00|7200.1|7194.1|7201.1|7195.1|7220.1|7214.1|7197.6|7191.6|2051
1734966000000|2024-12-23 15:00:00|7200.6|7194.6|7194.6|7188.6|7209.6|7203.6|7194.1|7188.1|1826
1734969600000|2024-12-23 16:00:00|7195.6|7189.6|7220.6|7214.6|7225.6|7219.6|7190.6|7184.6|1072
1734973200000|2024-12-23 17:00:00|7218.6|7212.6|7223.6|7217.6|7224.6|7218.6|7215.6|7209.6|1255
1734976800000|2024-12-23 18:00:00|7222.6|7216.6|7238|7220|7238.1|7229.6|7221.6|7215.6|354
1734980400000|2024-12-23 19:00:00|7237.9|7219.9|7252|7234|7254.7|7236.7|7237|7219|0
1734984000000|2024-12-23 20:00:00|7251.9|7233.9|7250.1|7232.1|7262.7|7244.7|7247.3|7229.3|0
1734987600000|2024-12-23 21:00:00|7250.6|7232.6|7250.8|7232.8|7254.5|7236.5|7245.1|7227.1|0
1734991200000|2024-12-23 22:00:00|7250.6|7232.6|7251.9|7233.9|7252.1|7234.1|7250.5|7232.5|0
1734994800000|2024-12-23 23:00:00|7252.2|7234.2|7251.6|7233.6|7256.1|7238.1|7249.4|7231.4|0
1734998400000|2024-12-24 00:00:00|7251.7|7233.7|7245.8|7227.8|7251.8|7233.8|7244.5|7226.5|0
1735002000000|2024-12-24 01:00:00|7246|7228|7277.6|7271.6|7279.6|7273.6|7214.6|7208.6|24892
1735005600000|2024-12-24 02:00:00|7275.6|7269.6|7316.6|7310.6|7326.6|7320.6|7274.6|7268.6|35070
1735009200000|2024-12-24 03:00:00|7317.6|7311.6|7311.6|7305.6|7334.6|7328.6|7304.6|7298.6|22764
1735012800000|2024-12-24 04:00:00|7314.5|7296.5|7315.6|7297.6|7315.6|7297.6|7312.7|7294.7|7854
1735016400000|2024-12-24 05:00:00|7315.5|7297.5|7314.4|7296.4|7316|7298|7313.3|7295.3|0
1735020000000|2024-12-24 06:00:00|7314.6|7296.6|7316.5|7298.5|7317.8|7299.8|7313|7295|0
1735023600000|2024-12-24 07:00:00|7316.6|7298.6|7319.7|7301.7|7322.3|7304.3|7316.3|7298.3|0
1735027200000|2024-12-24 08:00:00|7319.9|7301.9|7318.5|7300.5|7320.5|7302.5|7315.2|7297.2|0
1735030800000|2024-12-24 09:00:00|7318.2|7300.2|7324.6|7306.6|7325.4|7307.4|7317.5|7299.5|0
1735034400000|2024-12-24 10:00:00|7324.7|7306.7|7323.9|7305.9|7325.4|7307.4|7321.3|7303.3|0
1735038000000|2024-12-24 11:00:00|7324|7306|7321.2|7303.2|7325.2|7307.2|7318.4|7300.4|0
1735041600000|2024-12-24 12:00:00|7320.9|7302.9|7323.3|7305.3|7323.7|7305.7|7320.1|7302.1|0
1735045200000|2024-12-24 13:00:00|7322.9|7304.9|7325.2|7307.2|7325.4|7307.4|7321.2|7303.2|0
1735048800000|2024-12-24 14:00:00|7325.1|7307.1|7312.6|7294.6|7330|7312|7305.1|7287.1|0
1735052400000|2024-12-24 15:00:00|7312.7|7294.7|7322.9|7304.9|7329.7|7311.7|7312.5|7294.5|0
1735056000000|2024-12-24 16:00:00|7322.8|7304.8|7333.3|7315.3|7336.3|7318.3|7322.4|7304.4|0
1735059600000|2024-12-24 17:00:00|7333.4|7315.4|7341.4|7323.4|7349.1|7331.1|7328.8|7310.8|0
1735063200000|2024-12-24 18:00:00|7346.6|7328.6|7347|7329|7347.5|7329.5|7343.3|7325.3|0
1735167600000|2024-12-25 23:00:00|7346.3|7328.3|7345.1|7327.1|7349.3|7331.3|7337.5|7319.5|0
1735171200000|2024-12-26 00:00:00|7345|7327|7343.8|7325.8|7346.1|7328.1|7343.6|7325.6|0
1735174800000|2024-12-26 01:00:00|7343.9|7325.9|7346.2|7328.2|7347.3|7329.3|7342.6|7324.6|0
1735178400000|2024-12-26 02:00:00|7346.1|7328.1|7346.3|7328.3|7347|7329|7344.6|7326.6|0
1735182000000|2024-12-26 03:00:00|7346.2|7328.2|7350.6|7332.6|7350.8|7332.8|7346.2|7328.2|0
1735185600000|2024-12-26 04:00:00|7350.5|7332.5|7347.8|7329.8|7350.6|7332.6|7347.7|7329.7|0
1735189200000|2024-12-26 05:00:00|7347.9|7329.9|7349.6|7331.6|7350.7|7332.7|7347.2|7329.2|0
1735192800000|2024-12-26 06:00:00|7349.7|7331.7|7347.2|7329.2|7350.1|7332.1|7347.2|7329.2|0
1735196400000|2024-12-26 07:00:00|7347.4|7329.4|7348.9|7330.9|7349.5|7331.5|7346.2|7328.2|0
1735200000000|2024-12-26 08:00:00|7347.6|7329.6|7333.8|7315.8|7347.7|7329.7|7332.3|7314.3|0
1735203600000|2024-12-26 09:00:00|7334|7316|7326.7|7308.7|7335.2|7317.2|7325.1|7307.1|0
1735207200000|2024-12-26 10:00:00|7326.8|7308.8|7324.4|7306.4|7327|7309|7320.9|7302.9|0
1735210800000|2024-12-26 11:00:00|7324.3|7306.3|7327.1|7309.1|7327.6|7309.6|7319.6|7301.6|0
1735214400000|2024-12-26 12:00:00|7327.3|7309.3|7328.3|7310.3|7330.4|7312.4|7325.9|7307.9|0
1735218000000|2024-12-26 13:00:00|7328.2|7310.2|7328.1|7310.1|7331.2|7313.2|7323.7|7305.7|0
1735221600000|2024-12-26 14:00:00|7327.8|7309.8|7371.4|7353.4|7393|7375|7325.7|7307.7|0
1735225200000|2024-12-26 15:00:00|7371.5|7353.5|7367.8|7349.8|7371.5|7353.5|7345.3|7327.3|0
1735228800000|2024-12-26 16:00:00|7367.9|7349.9|7363.8|7345.8|7368.7|7350.7|7351.4|7333.4|0
1735232400000|2024-12-26 17:00:00|7364.6|7346.6|7360.1|7342.1|7371.7|7353.7|7358.3|7340.3|0
1735236000000|2024-12-26 18:00:00|7360.2|7342.2|7358.4|7340.4|7366|7348|7353.2|7335.2|0
1735239600000|2024-12-26 19:00:00|7358.5|7340.5|7360.2|7342.2|7361.8|7343.8|7354.4|7336.4|0
1735243200000|2024-12-26 20:00:00|7360.1|7342.1|7355.8|7337.8|7362.9|7344.9|7347|7329|0
1735246800000|2024-12-26 21:00:00|7355.4|7337.4|7352.2|7334.2|7358.1|7340.1|7352|7334|0
1735250400000|2024-12-26 22:00:00|7352.3|7334.3|7344|7326|7355.1|7337.1|7344|7326|0
1735254000000|2024-12-26 23:00:00|7344.2|7326.2|7327.7|7309.7|7347.4|7329.4|7325.9|7307.9|0
1735257600000|2024-12-27 00:00:00|7327.5|7309.5|7330.2|7312.2|7330.5|7312.5|7318.3|7300.3|0
1735261200000|2024-12-27 01:00:00|7330|7312|7266.4|7260.4|7341.4|7335.4|7263.4|7257.4|30730
1735264800000|2024-12-27 02:00:00|7264.4|7258.4|7283|7277|7294|7288|7256.4|7250.4|18571
1735268400000|2024-12-27 03:00:00|7284|7278|7309|7303|7338|7332|7283|7277|14137
1735272000000|2024-12-27 04:00:00|7317.8|7299.8|7316.7|7298.7|7318.7|7300.7|7316|7298|1
1735275600000|2024-12-27 05:00:00|7310|7304|7307|7301|7332|7326|7303|7297|14408
1735279200000|2024-12-27 06:00:00|7306|7300|7292|7286|7310|7304|7291|7285|14222
1735282800000|2024-12-27 07:00:00|7293|7287|7298|7292|7315|7309|7286|7280|18188
1735286400000|2024-12-27 08:00:00|7297|7291|7305|7287|7311|7305|7293|7285.2|28265
1735290000000|2024-12-27 09:00:00|7305.1|7287.1|7292|7286|7306.9|7296|7284|7278|2878
1735293600000|2024-12-27 10:00:00|7292.5|7286.5|7299|7293|7303|7297|7285|7279|942
1735297200000|2024-12-27 11:00:00|7299.5|7293.5|7302|7296|7303|7297|7289|7283|2075
1735300800000|2024-12-27 12:00:00|7302.5|7296.5|7304|7298|7307|7301|7298|7292|354
1735304400000|2024-12-27 13:00:00|7303.5|7297.5|7293.5|7287.5|7304|7298|7291|7285|174
1735308000000|2024-12-27 14:00:00|7293|7287|7285|7279|7296.5|7290.5|7273|7267|1380
1735311600000|2024-12-27 15:00:00|7285.5|7279.5|7300|7294|7302.5|7296.5|7262.5|7256.5|2288
1735315200000|2024-12-27 16:00:00|7299|7293|7293|7287|7304|7298|7293|7287|1293
1735318800000|2024-12-27 17:00:00|7292|7286|7299|7293|7300|7294|7287|7281|982
1735322400000|2024-12-27 18:00:00|7300|7294|7313.7|7295.7|7313.7|7299|7293|7287|533
1735326000000|2024-12-27 19:00:00|7313.6|7295.6|7311.8|7293.8|7317|7299|7305.6|7287.6|0
1735329600000|2024-12-27 20:00:00|7311.7|7293.7|7308.8|7290.8|7313.6|7295.6|7302.2|7284.2|0
1735333200000|2024-12-27 21:00:00|7309.2|7291.2|7309.9|7291.9|7311.7|7293.7|7307.9|7289.9|0
1735513200000|2024-12-29 23:00:00|7312.7|7294.7|7306.2|7288.2|7313.3|7295.3|7300.1|7282.1|0
1735516800000|2024-12-30 00:00:00|7306.4|7288.4|7307|7289|7309.2|7291.2|7300.9|7282.9|0
1735520400000|2024-12-30 01:00:00|7306.9|7288.9|7301|7295|7341|7335|7280|7274|13315
1735524000000|2024-12-30 02:00:00|7302|7296|7269|7263|7303|7297|7243|7237|12362
1735527600000|2024-12-30 03:00:00|7270|7264|7256|7250|7276|7270|7252|7246|9238
1735531200000|2024-12-30 04:00:00|7261|7243|7261.5|7243.5|7263.4|7245.4|7259.6|7241.6|7
1735534800000|2024-12-30 05:00:00|7261.6|7243.6|7284|7278|7302|7296|7245|7239|10697
1735538400000|2024-12-30 06:00:00|7283|7277|7293|7287|7307|7301|7282|7276|8224
1735542000000|2024-12-30 07:00:00|7294|7288|7278|7272|7303|7297|7278|7272|8898
1735545600000|2024-12-30 08:00:00|7279|7273|7265.7|7247.7|7281|7275|7253|7246.4|10250
1735549200000|2024-12-30 09:00:00|7265.6|7247.6|7259|7253|7270|7264|7257|7246.9|1194
1735552800000|2024-12-30 10:00:00|7260|7254|7271.5|7265.5|7274.5|7268.5|7259.5|7253.5|566
1735556400000|2024-12-30 11:00:00|7272.5|7266.5|7278.5|7272.5|7284.5|7278.5|7271.5|7265.5|701
1735560000000|2024-12-30 12:00:00|7279|7273|7273|7267|7285.5|7279.5|7267|7261|643
1735563600000|2024-12-30 13:00:00|7273.5|7267.5|7256.5|7250.5|7274.5|7268.5|7253.5|7247.5|1105
1735567200000|2024-12-30 14:00:00|7257|7251|7225|7219|7275.5|7269.5|7222.5|7216.5|5096
1735570800000|2024-12-30 15:00:00|7224.5|7218.5|7227|7221|7234.5|7228.5|7211.5|7205.5|2418
1735574400000|2024-12-30 16:00:00|7228|7222|7225|7219|7232|7226|7218|7212|1530
1735578000000|2024-12-30 17:00:00|7226|7220|7235|7229|7237|7231|7226|7220|668
1735581600000|2024-12-30 18:00:00|7234|7228|7244.9|7226.9|7245|7239|7226|7220|772
1735585200000|2024-12-30 19:00:00|7244.8|7226.8|7241.3|7223.3|7249|7231|7235.9|7217.9|0
1735588800000|2024-12-30 20:00:00|7241.2|7223.2|7222.1|7204.1|7246|7228|7220.2|7202.2|0
1735592400000|2024-12-30 21:00:00|7221.5|7203.5|7218|7200|7222.9|7204.9|7213.3|7195.3|0
1735596000000|2024-12-30 22:00:00|7218.1|7200.1|7217.1|7199.1|7218.3|7200.3|7217|7199|0
1735599600000|2024-12-30 23:00:00|7217.2|7199.2|7217.5|7199.5|7218.5|7200.5|7210.2|7192.2|0
1735603200000|2024-12-31 00:00:00|7217.6|7199.6|7213.4|7195.4|7218.8|7200.8|7212.6|7194.6|0
1735606800000|2024-12-31 01:00:00|7213.6|7195.6|7285|7279|7306|7300|7213.4|7195.4|9530
1735610400000|2024-12-31 02:00:00|7286|7280|7305|7299|7324|7318|7271|7265|10096
1735614000000|2024-12-31 03:00:00|7304|7298|7287|7281|7326|7320|7271|7265|11037
1735617600000|2024-12-31 04:00:00|7293.8|7275.8|7293|7275|7294.2|7276.2|7288.1|7270.1|5195
1735621200000|2024-12-31 05:00:00|7293.1|7275.1|7293.7|7275.7|7294.3|7276.3|7290.7|7272.7|0
1735624800000|2024-12-31 06:00:00|7293.8|7275.8|7289.9|7271.9|7293.9|7275.9|7287.3|7269.3|0
1735628400000|2024-12-31 07:00:00|7290.3|7272.3|7292|7274|7294.8|7276.8|7288.6|7270.6|0
1735632000000|2024-12-31 08:00:00|7258.9|7240.9|7258.2|7240.2|7260.9|7242.9|7254.7|7236.7|0
1735635600000|2024-12-31 09:00:00|7258.3|7240.3|7276.3|7258.3|7278.7|7260.7|7256.9|7238.9|0
1735639200000|2024-12-31 10:00:00|7276.2|7258.2|7250.3|7232.3|7277.5|7259.5|7250.1|7232.1|0
1735642800000|2024-12-31 11:00:00|7250.4|7232.4|7251.3|7233.3|7253.1|7235.1|7247.4|7229.4|0
1735646400000|2024-12-31 12:00:00|7251.1|7233.1|7247.5|7229.5|7255.4|7237.4|7246|7228|0
1735650000000|2024-12-31 13:00:00|7247.3|7229.3|7249|7231|7254.9|7236.9|7244.7|7226.7|0
1735653600000|2024-12-31 14:00:00|7249.1|7231.1|7252|7234|7256.6|7238.6|7226|7208|0
1735657200000|2024-12-31 15:00:00|7251.6|7233.6|7246.2|7228.2|7263.9|7245.9|7238.3|7220.3|0
1735660800000|2024-12-31 16:00:00|7246.3|7228.3|7235.5|7217.5|7247.7|7229.7|7228.3|7210.3|0
1735664400000|2024-12-31 17:00:00|7235.6|7217.6|7227.4|7209.4|7235.6|7217.6|7216.9|7198.9|0
1735668000000|2024-12-31 18:00:00|7227.3|7209.3|7222.3|7204.3|7231.1|7213.1|7213.9|7195.9|0
1735671600000|2024-12-31 19:00:00|7222.2|7204.2|7227.3|7209.3|7228.6|7210.6|7215.3|7197.3|0
1735675200000|2024-12-31 20:00:00|7227.1|7209.1|7239|7221|7241.3|7223.3|7222.9|7204.9|0
1735678800000|2024-12-31 21:00:00|7238.8|7220.8|7241.1|7223.1|7243.9|7225.9|7235.2|7217.2|0
1735682400000|2024-12-31 22:00:00|7241.2|7223.2|7241.2|7223.2|7241.2|7223.2|7241.2|7223.2|0
1735768800000|2025-01-01 22:00:00|7241.3|7223.3|7241.2|7223.2|7241.3|7223.3|7241.2|7223.2|0
1735772400000|2025-01-01 23:00:00|7241.7|7223.7|7242.7|7224.7|7256.1|7238.1|7237.9|7219.9|0
1735776000000|2025-01-02 00:00:00|7242.8|7224.8|7228.1|7210.1|7242.9|7224.9|7216.9|7198.9|0
1735779600000|2025-01-02 01:00:00|7228.5|7210.5|7103.9|7097.9|7236.3|7227.9|7100.9|7094.9|23735
1735783200000|2025-01-02 02:00:00|7104.9|7098.9|7147.9|7141.9|7161.9|7155.9|7035.9|7029.9|28747
1735786800000|2025-01-02 03:00:00|7146.9|7140.9|7128.9|7122.9|7154.9|7148.9|7117.9|7111.9|10986
1735790400000|2025-01-02 04:00:00|7130.4|7112.4|7132.5|7114.5|7134.2|7116.2|7126.8|7108.8|3
1735794000000|2025-01-02 05:00:00|7127.9|7121.9|7094.3|7088.3|7145.9|7139.9|7078.3|7072.3|10996
1735797600000|2025-01-02 06:00:00|7095.3|7089.3|7066.3|7060.3|7095.3|7089.3|7043.3|7037.3|16767
1735801200000|2025-01-02 07:00:00|7067.3|7061.3|7050.3|7044.3|7074.3|7068.3|7048.3|7042.3|16713
1735804800000|2025-01-02 08:00:00|7051.3|7045.3|7064|7046|7066.2|7056.3|7042.3|7036.3|17853
1735808400000|2025-01-02 09:00:00|7063.5|7045.5|7062.3|7056.3|7069.6|7063.3|7053.3|7042.6|1529
1735812000000|2025-01-02 10:00:00|7062.8|7056.8|7037.8|7031.8|7064.3|7058.3|7036.8|7030.8|1276
1735815600000|2025-01-02 11:00:00|7037.3|7031.3|7056.3|7050.3|7056.8|7050.8|7033.3|7027.3|743
1735819200000|2025-01-02 12:00:00|7056.8|7050.8|7063.8|7057.8|7063.8|7057.8|7054.3|7048.3|593
1735822800000|2025-01-02 13:00:00|7064.8|7058.8|7065.8|7059.8|7067.3|7061.3|7055.8|7049.8|432
1735826400000|2025-01-02 14:00:00|7066.3|7060.3|7079.3|7073.3|7091.8|7085.8|7061.8|7055.8|3255
1735830000000|2025-01-02 15:00:00|7079.8|7073.8|7084.3|7078.3|7093.8|7087.8|7065.8|7059.8|2619
1735833600000|2025-01-02 16:00:00|7083.3|7077.3|7079.3|7073.3|7084.3|7078.3|7061.3|7055.3|1960
1735837200000|2025-01-02 17:00:00|7078.3|7072.3|7063.3|7057.3|7081.3|7075.3|7053.3|7047.3|1096
1735840800000|2025-01-02 18:00:00|7062.3|7056.3|7059.4|7041.4|7066.3|7060.3|7047.3|7041.3|823
1735844400000|2025-01-02 19:00:00|7059.3|7041.3|7055|7037|7060.8|7042.8|7050.9|7032.9|0
1735848000000|2025-01-02 20:00:00|7054.9|7036.9|7062.3|7044.3|7067.6|7049.6|7054.9|7036.9|0
1735851600000|2025-01-02 21:00:00|7062.1|7044.1|7065.1|7047.1|7068.7|7050.7|7062.1|7044.1|0
1735855200000|2025-01-02 22:00:00|7065.2|7047.2|7065.5|7047.5|7065.7|7047.7|7064.3|7046.3|0
1735858800000|2025-01-02 23:00:00|7064.4|7046.4|7060.4|7042.4|7065.5|7047.5|7057.6|7039.6|0
1735862400000|2025-01-03 00:00:00|7060.3|7042.3|7073.4|7055.4|7073.4|7055.4|7059.2|7041.2|0
1735866000000|2025-01-03 01:00:00|7073.3|7055.3|7071.3|7065.3|7107.3|7101.3|7055.3|7049.3|17353
1735869600000|2025-01-03 02:00:00|7070.3|7064.3|7143.3|7137.3|7170.3|7164.3|7067.3|7061.3|19669
1735873200000|2025-01-03 03:00:00|7144.3|7138.3|7142.3|7136.3|7182.3|7176.3|7138.3|7132.3|9296
1735876800000|2025-01-03 04:00:00|7145.7|7127.7|7142.4|7124.4|7146.9|7128.9|7142.2|7124.2|149
1735880400000|2025-01-03 05:00:00|7142.6|7124.6|7115.3|7109.3|7142.8|7136.3|7093.3|7087.3|14610
1735884000000|2025-01-03 06:00:00|7114.3|7108.3|7104.3|7098.3|7114.3|7108.3|7077.3|7071.3|13361
1735887600000|2025-01-03 07:00:00|7103.3|7097.3|7127.3|7121.3|7130.3|7124.3|7092.3|7086.3|14277
1735891200000|2025-01-03 08:00:00|7128.3|7122.3|7125.7|7107.7|7137.3|7131.3|7113.3|7104.1|7228
1735894800000|2025-01-03 09:00:00|7125.5|7107.5|7116.3|7110.3|7133.3|7125.3|7114.3|7106.2|959
1735898400000|2025-01-03 10:00:00|7115.8|7109.8|7110.8|7104.8|7116.8|7110.8|7106.3|7100.3|532
1735902000000|2025-01-03 11:00:00|7111.8|7105.8|7122.8|7116.8|7125.8|7119.8|7110.3|7104.3|438
1735905600000|2025-01-03 12:00:00|7123.3|7117.3|7117.8|7111.8|7125.8|7119.8|7117.3|7111.3|343
1735909200000|2025-01-03 13:00:00|7118.8|7112.8|7131.3|7125.3|7133.3|7127.3|7115.8|7109.8|560
1735912800000|2025-01-03 14:00:00|7131.8|7125.8|7133.8|7127.8|7146.3|7140.3|7122.8|7116.8|2811
1735916400000|2025-01-03 15:00:00|7131.3|7125.3|7137.3|7131.3|7137.3|7131.3|7116.8|7110.8|1340
1735920000000|2025-01-03 16:00:00|7136.3|7130.3|7142.3|7136.3|7146.3|7140.3|7131.3|7125.3|1322
1735923600000|2025-01-03 17:00:00|7143.3|7137.3|7143.3|7137.3|7149.3|7143.3|7137.3|7131.3|855
1735927200000|2025-01-03 18:00:00|7144.3|7138.3|7153.4|7135.4|7153.4|7144.3|7139.3|7133.3|671
1735930800000|2025-01-03 19:00:00|7153.2|7135.2|7161.5|7143.5|7163.8|7145.8|7153|7135|0
1735934400000|2025-01-03 20:00:00|7161.3|7143.3|7161.9|7143.9|7167.6|7149.6|7155|7137|0
1735938000000|2025-01-03 21:00:00|7161.7|7143.7|7158.8|7140.8|7161.7|7143.7|7157|7139|0
1736118000000|2025-01-05 23:00:00|7163|7145|7164.4|7146.4|7166.5|7148.5|7160.4|7142.4|0
1736121600000|2025-01-06 00:00:00|7165|7147|7170.3|7152.3|7170.8|7152.8|7157.4|7139.4|0
1736125200000|2025-01-06 01:00:00|7170.2|7152.2|7103.6|7097.6|7183.6|7177.6|7095.6|7089.6|17952
1736128800000|2025-01-06 02:00:00|7102.6|7096.6|7154.6|7148.6|7171.6|7165.6|7092.6|7086.6|14032
1736132400000|2025-01-06 03:00:00|7152.6|7146.6|7124.6|7118.6|7165.6|7159.6|7119.6|7113.6|6426
1736136000000|2025-01-06 04:00:00|7128.9|7110.9|7131.7|7113.7|7132|7114|7128.6|7110.6|3
1736139600000|2025-01-06 05:00:00|7120.6|7114.6|7102.6|7096.6|7129.6|7123.6|7092.6|7086.6|6574
1736143200000|2025-01-06 06:00:00|7101.6|7095.6|7103.6|7097.6|7120.6|7114.6|7095.6|7089.6|5835
1736146800000|2025-01-06 07:00:00|7102.6|7096.6|7113.6|7107.6|7123.6|7117.6|7102.6|7096.6|6346
1736150400000|2025-01-06 08:00:00|7112.6|7106.6|7124.9|7106.9|7130.6|7124.6|7109.6|7099.4|5222
1736154000000|2025-01-06 09:00:00|7125.1|7107.1|7127.6|7121.6|7130.6|7124.6|7121.6|7106.9|870
1736157600000|2025-01-06 10:00:00|7128.1|7122.1|7111.1|7105.1|7128.6|7122.6|7110.1|7104.1|624
1736161200000|2025-01-06 11:00:00|7110.6|7104.6|7250.1|7244.1|7275.1|7269.1|7106.1|7100.1|6582
1736164800000|2025-01-06 12:00:00|7249.6|7243.6|7269.6|7263.6|7281.1|7275.1|7243.6|7237.6|4433
1736168400000|2025-01-06 13:00:00|7270.1|7264.1|7282.1|7276.1|7294.1|7288.1|7269.6|7263.6|2972
1736172000000|2025-01-06 14:00:00|7283.1|7277.1|7208.1|7202.1|7296.6|7290.6|7162.6|7156.6|8919
1736175600000|2025-01-06 15:00:00|7208.6|7202.6|7148.6|7142.6|7221.1|7215.1|7123.6|7117.6|6521
1736179200000|2025-01-06 16:00:00|7149.6|7143.6|7135.6|7129.6|7162.6|7156.6|7122.6|7116.6|2868
1736182800000|2025-01-06 17:00:00|7133.6|7127.6|7082.6|7076.6|7133.6|7127.6|7077.6|7071.6|2746
1736186400000|2025-01-06 18:00:00|7083.6|7077.6|7089.2|7071.2|7096.6|7090.6|7068.6|7062.6|1943
1736190000000|2025-01-06 19:00:00|7089.3|7071.3|7089.8|7071.8|7104.3|7086.3|7086.7|7068.7|0
1736193600000|2025-01-06 20:00:00|7089.7|7071.7|7090.7|7072.7|7095.4|7077.4|7082.5|7064.5|0
1736197200000|2025-01-06 21:00:00|7090.5|7072.5|7103.4|7085.4|7103.8|7085.8|7090.4|7072.4|0
1736200800000|2025-01-06 22:00:00|7103.3|7085.3|7104.7|7086.7|7104.9|7086.9|7102.8|7084.8|0
1736204400000|2025-01-06 23:00:00|7104.9|7086.9|7104.4|7086.4|7107.9|7089.9|7103.9|7085.9|0
1736208000000|2025-01-07 00:00:00|7104.3|7086.3|7102.7|7084.7|7105.6|7087.6|7101.4|7083.4|0
1736211600000|2025-01-07 01:00:00|7102.5|7084.5|7073.8|7067.8|7103.3|7090.8|7042.8|7036.8|17992
1736215200000|2025-01-07 02:00:00|7074.8|7068.8|6969.8|6963.8|7105.8|7099.8|6955.8|6949.8|24276
1736218800000|2025-01-07 03:00:00|6968.8|6962.8|6959.8|6953.8|6983.8|6977.8|6949.8|6943.8|9955
1736222400000|2025-01-07 04:00:00|6962.2|6944.2|6963.1|6945.1|6965.1|6947.1|6960.2|6942.2|6
1736226000000|2025-01-07 05:00:00|6962.9|6944.9|6972.9|6966.9|6988.9|6982.9|6939.9|6933.9|11768
1736229600000|2025-01-07 06:00:00|6971.9|6965.9|6987.9|6981.9|7001.9|6995.9|6965.9|6959.9|10306
1736233200000|2025-01-07 07:00:00|6986.9|6980.9|7019.9|7013.9|7029.9|7023.9|6985.9|6979.9|14288
1736236800000|2025-01-07 08:00:00|7021.9|7015.9|7042.5|7024.5|7044.9|7030.9|7020.9|7014.8|12952
1736240400000|2025-01-07 09:00:00|7042.6|7024.6|7035.9|7029.9|7045.9|7037.9|7028.9|7022.9|1230
1736244000000|2025-01-07 10:00:00|7034.4|7028.4|7049.4|7043.4|7054.9|7048.9|7033.4|7027.4|637
1736247600000|2025-01-07 11:00:00|7048.9|7042.9|7030.4|7024.4|7051.4|7045.4|7026.9|7020.9|1123
1736251200000|2025-01-07 12:00:00|7029.9|7023.9|7044.4|7038.4|7045.9|7039.9|7029.4|7023.4|425
1736254800000|2025-01-07 13:00:00|7043.9|7037.9|7048.9|7042.9|7052.4|7046.4|7036.4|7030.4|784
1736258400000|2025-01-07 14:00:00|7049.4|7043.4|7054.9|7048.9|7070.4|7064.4|7038.4|7032.4|2734
1736262000000|2025-01-07 15:00:00|7052.4|7046.4|7037.9|7031.9|7061.4|7055.4|7032.9|7026.9|2610
1736265600000|2025-01-07 16:00:00|7038.9|7032.9|7028.9|7022.9|7043.9|7037.9|7022.9|7016.9|1992
1736269200000|2025-01-07 17:00:00|7029.9|7023.9|7024.9|7018.9|7034.9|7028.9|7020.9|7014.9|895
1736272800000|2025-01-07 18:00:00|7025.9|7019.9|7025|7007|7030.9|7024.9|7015.9|7006.9|735
1736276400000|2025-01-07 19:00:00|7024.9|7006.9|7022.8|7004.8|7029.6|7011.6|7020.7|7002.7|0
1736280000000|2025-01-07 20:00:00|7022.9|7004.9|7016.4|6998.4|7023|7005|7002.3|6984.3|0
1736283600000|2025-01-07 21:00:00|7016.8|6998.8|7016.3|6998.3|7020.2|7002.2|7015.5|6997.5|0
1736287200000|2025-01-07 22:00:00|7016.5|6998.5|7016.5|6998.5|7017.1|6999.1|7016.2|6998.2|0
1736290800000|2025-01-07 23:00:00|7016.6|6998.6|7019.2|7001.2|7019.7|7001.7|7011.2|6993.2|0
1736294400000|2025-01-08 00:00:00|7019.4|7001.4|7022.3|7004.3|7023.7|7005.7|7018.4|7000.4|0
1736298000000|2025-01-08 01:00:00|7022.4|7004.4|6997.9|6991.9|7061.9|7055.9|6996.9|6990.9|15160
1736301600000|2025-01-08 02:00:00|6995.9|6989.9|6977.9|6971.9|7018.9|7012.9|6974.9|6968.9|13283
1736305200000|2025-01-08 03:00:00|6975.9|6969.9|6919.9|6913.9|6977.9|6971.9|6911.9|6905.9|10997
1736308800000|2025-01-08 04:00:00|6928.3|6910.3|6927.4|6909.4|6930.7|6912.7|6926.3|6908.3|14
1736312400000|2025-01-08 05:00:00|6920.9|6914.9|6974.9|6968.9|6980.9|6974.9|6916.9|6910.9|13097
1736316000000|2025-01-08 06:00:00|6975.9|6969.9|6961.9|6955.9|7002.9|6996.9|6953.9|6947.9|9837
1736319600000|2025-01-08 07:00:00|6962.9|6956.9|6970.9|6964.9|6979.9|6973.9|6962.9|6956.9|9296
1736323200000|2025-01-08 08:00:00|6969.9|6963.9|6981.2|6963.2|6984.4|6970.9|6967.9|6959.9|7662
1736326800000|2025-01-08 09:00:00|6981|6963|6986.9|6980.9|6993.9|6987.9|6972.9|6962.2|1347
1736330400000|2025-01-08 10:00:00|6987.4|6981.4|6980.9|6974.9|6989.4|6983.4|6979.4|6973.4|529
1736334000000|2025-01-08 11:00:00|6979.4|6973.4|6940.9|6934.9|6982.4|6976.4|6896.9|6890.9|4430
1736337600000|2025-01-08 12:00:00|6941.4|6935.4|6918.9|6912.9|6943.4|6937.4|6913.4|6907.4|1152
1736341200000|2025-01-08 13:00:00|6919.9|6913.9|6934.4|6928.4|6937.9|6931.9|6919.4|6913.4|1018
1736344800000|2025-01-08 14:00:00|6934.9|6928.9|6933.9|6927.9|6944.4|6938.4|6914.4|6908.4|2353
1736348400000|2025-01-08 15:00:00|6933.4|6927.4|6955.9|6949.9|6956.9|6950.9|6933.4|6927.4|2032
1736352000000|2025-01-08 16:00:00|6954.9|6948.9|6964.9|6958.9|6968.9|6962.9|6943.9|6937.9|1167
1736355600000|2025-01-08 17:00:00|6965.9|6959.9|6954.9|6948.9|6967.9|6961.9|6945.9|6939.9|1360
1736359200000|2025-01-08 18:00:00|6955.9|6949.9|6958.5|6940.5|6961.9|6955.9|6947.9|6940.5|1254
1736362800000|2025-01-08 19:00:00|6958.6|6940.6|6963.6|6945.6|6972.3|6954.3|6956.4|6938.4|0
1736366400000|2025-01-08 20:00:00|6963.7|6945.7|6977.5|6959.5|6981|6963|6963|6945|0
1736370000000|2025-01-08 21:00:00|6978.1|6960.1|6974.1|6956.1|6982.7|6964.7|6971.2|6953.2|0
1736373600000|2025-01-08 22:00:00|6974.4|6956.4|6984|6966|6984|6966|6974.2|6956.2|0
1736377200000|2025-01-08 23:00:00|6983.8|6965.8|6982.2|6964.2|6984.7|6966.7|6978.9|6960.9|0
1736380800000|2025-01-09 00:00:00|6982.6|6964.6|6980.6|6962.6|6983.6|6965.6|6975|6957|0
1736384400000|2025-01-09 01:00:00|6980.5|6962.5|7000.8|6994.8|7016.8|7010.8|6959.8|6953.8|13419
1736388000000|2025-01-09 02:00:00|7001.8|6995.8|7008.8|7002.8|7039.8|7033.8|6989.8|6983.8|10609
1736391600000|2025-01-09 03:00:00|7010.8|7004.8|6986.9|6980.9|7021.8|7015.8|6980.8|6974.8|6445
1736395200000|2025-01-09 04:00:00|6995.5|6977.5|6994.9|6976.9|6996.8|6978.8|6992|6974|7
1736398800000|2025-01-09 05:00:00|6987.9|6981.9|6974.9|6968.9|6992.9|6986.9|6974.9|6968.9|10875
1736402400000|2025-01-09 06:00:00|6973.9|6967.9|6981.9|6975.9|6997.9|6991.9|6961.9|6955.9|7821
1736406000000|2025-01-09 07:00:00|6982.9|6976.9|6973.9|6967.9|6988.9|6982.9|6967.9|6961.9|6668
1736409600000|2025-01-09 08:00:00|6974.9|6968.9|6997.7|6979.7|6999.7|6983.9|6964.9|6958.9|6039
1736413200000|2025-01-09 09:00:00|6997.9|6979.9|6989.9|6983.9|6998.7|6988.9|6983.9|6977.1|593
1736416800000|2025-01-09 10:00:00|6989.4|6983.4|6999.4|6993.4|7021.9|7015.9|6987.9|6981.9|1772
1736420400000|2025-01-09 11:00:00|6998.4|6992.4|6992.9|6986.9|6998.9|6992.9|6991.9|6985.9|339
1736424000000|2025-01-09 12:00:00|6993.4|6987.4|7001.4|6995.4|7002.4|6996.4|6986.4|6980.4|309
1736427600000|2025-01-09 13:00:00|7000.9|6994.9|7001.4|6995.4|7008.4|7002.4|6996.4|6990.4|434
1736431200000|2025-01-09 14:00:00|7000.9|6994.9|6991.4|6985.4|7004.4|6998.4|6989.4|6983.4|419
1736434800000|2025-01-09 15:00:00|6990.9|6984.9|6991.9|6985.9|6995.4|6989.4|6984.4|6978.4|495
1736438400000|2025-01-09 16:00:00|6989.9|6983.9|6982.9|6976.9|6993.9|6987.9|6977.9|6971.9|764
1736442000000|2025-01-09 17:00:00|6983.9|6977.9|6979.9|6973.9|6983.9|6977.9|6975.9|6969.9|263
1736445600000|2025-01-09 18:00:00|6980.9|6974.9|6984.1|6966.1|6986.9|6980.9|6976.9|6966.1|267
1736449200000|2025-01-09 19:00:00|6984.2|6966.2|6984.1|6966.1|6985|6967|6984.1|6966.1|0
1736452800000|2025-01-09 20:00:00|6984|6966|6984.3|6966.3|6984.8|6966.8|6983.2|6965.2|0
1736456400000|2025-01-09 21:00:00|6984.4|6966.4|6984.4|6966.4|6984.4|6966.4|6984.4|6966.4|0
1736463600000|2025-01-09 23:00:00|6983.5|6965.5|6973.1|6955.1|6984.1|6966.1|6969.9|6951.9|0
1736467200000|2025-01-10 00:00:00|6973.2|6955.2|6977.5|6959.5|6981.8|6963.8|6965|6947|0
1736470800000|2025-01-10 01:00:00|6977.9|6959.9|6947.8|6941.8|7020.8|7014.8|6940.8|6934.8|16159
1736474400000|2025-01-10 02:00:00|6946.8|6940.8|6958.8|6952.8|6992.8|6986.8|6926.8|6920.8|13705
1736478000000|2025-01-10 03:00:00|6956.8|6950.8|6939.6|6933.6|6962.8|6956.8|6922.6|6916.6|8368
1736481600000|2025-01-10 04:00:00|6944.8|6926.8|6945.4|6927.4|6946|6928|6942.2|6924.2|3
1736485200000|2025-01-10 05:00:00|6945.6|6927.6|6922.6|6916.6|6945.7|6939.6|6917.6|6911.6|7708
1736488800000|2025-01-10 06:00:00|6923.6|6917.6|6890.6|6884.6|6923.6|6917.6|6886.6|6880.6|12639
1736492400000|2025-01-10 07:00:00|6889.6|6883.6|6899.6|6893.6|6906.6|6900.6|6888.6|6882.6|9943
1736496000000|2025-01-10 08:00:00|6890.3|6884.3|6903.7|6885.7|6908.5|6899.3|6885.3|6879.3|8303
1736499600000|2025-01-10 09:00:00|6903.6|6885.6|6898.3|6892.3|6904.6|6897.3|6889.3|6876.9|852
1736503200000|2025-01-10 10:00:00|6897.3|6891.3|6899.8|6893.8|6900.8|6894.8|6891.8|6885.8|1150
1736506800000|2025-01-10 11:00:00|6900.3|6894.3|6892.8|6886.8|6903.8|6897.8|6891.8|6885.8|559
1736510400000|2025-01-10 12:00:00|6893.3|6887.3|6900.3|6894.3|6901.3|6895.3|6892.3|6886.3|446
1736514000000|2025-01-10 13:00:00|6899.8|6893.8|6873.3|6867.3|6909.3|6903.3|6854.8|6848.8|2123
1736517600000|2025-01-10 14:00:00|6872.8|6866.8|6832.3|6826.3|6883.3|6877.3|6824.8|6818.8|5927
1736521200000|2025-01-10 15:00:00|6828.8|6822.8|6836.3|6830.3|6853.8|6847.8|6821.8|6815.8|4002
1736524800000|2025-01-10 16:00:00|6837.3|6831.3|6819.3|6813.3|6844.3|6838.3|6819.3|6813.3|3018
1736528400000|2025-01-10 17:00:00|6820.3|6814.3|6824.3|6818.3|6830.3|6824.3|6816.3|6810.3|1884
1736532000000|2025-01-10 18:00:00|6823.3|6817.3|6847|6829|6847|6834.3|6821.3|6815.3|1321
1736535600000|2025-01-10 19:00:00|6847.1|6829.1|6836.1|6818.1|6847.7|6829.7|6834.3|6816.3|0
1736539200000|2025-01-10 20:00:00|6836|6818|6817.4|6799.4|6836.1|6818.1|6815.3|6797.3|0
1736542800000|2025-01-10 21:00:00|6817.2|6799.2|6814.1|6796.1|6820.2|6802.2|6811|6793|0
1736722800000|2025-01-12 23:00:00|6811.8|6793.8|6822.9|6804.9|6828.9|6810.9|6809.8|6791.8|0
1736726400000|2025-01-13 00:00:00|6823.1|6805.1|6836.7|6818.7|6837.7|6819.7|6819.2|6801.2|0
1736730000000|2025-01-13 01:00:00|6836.9|6818.9|6784.3|6778.3|6852.3|6846.3|6757.3|6751.3|23754
1736733600000|2025-01-13 02:00:00|6783.3|6777.3|6829.3|6823.3|6835.3|6829.3|6753.3|6747.3|17987
1736737200000|2025-01-13 03:00:00|6830.3|6824.3|6816.3|6810.3|6843.3|6837.3|6810.3|6804.3|13731
1736740800000|2025-01-13 04:00:00|6821.2|6803.2|6834|6816|6834.3|6816.3|6821.2|6803.2|4
1736744400000|2025-01-13 05:00:00|6824.1|6818.1|6848.1|6842.1|6850.1|6844.1|6821.1|6815.1|8115
1736748000000|2025-01-13 06:00:00|6847.1|6841.1|6840.1|6834.1|6849.1|6843.1|6822.1|6816.1|8340
1736751600000|2025-01-13 07:00:00|6841.1|6835.1|6856.1|6850.1|6866.1|6860.1|6837.1|6831.1|10715
1736755200000|2025-01-13 08:00:00|6855.1|6849.1|6852.4|6834.4|6859.1|6853.1|6846.1|6833.6|8151
1736758800000|2025-01-13 09:00:00|6852.7|6834.7|6829.1|6823.1|6853.4|6842.1|6826.1|6820.1|1556
1736762400000|2025-01-13 10:00:00|6828.6|6822.6|6842.1|6836.1|6847.1|6841.1|6828.6|6822.6|672
1736766000000|2025-01-13 11:00:00|6842.6|6836.6|6832.6|6826.6|6847.1|6841.1|6828.6|6822.6|570
1736769600000|2025-01-13 12:00:00|6833.6|6827.6|6841.1|6835.1|6848.1|6842.1|6827.6|6821.6|403
1736773200000|2025-01-13 13:00:00|6841.6|6835.6|6836.1|6830.1|6842.6|6836.6|6832.1|6826.1|327
1736776800000|2025-01-13 14:00:00|6835.6|6829.6|6841.6|6835.6|6867.6|6861.6|6825.1|6819.1|3115
1736780400000|2025-01-13 15:00:00|6841.1|6835.1|6829.1|6823.1|6844.6|6838.6|6823.6|6817.6|1948
1736784000000|2025-01-13 16:00:00|6830.1|6824.1|6815.1|6809.1|6831.1|6825.1|6815.1|6809.1|1396
1736787600000|2025-01-13 17:00:00|6814.1|6808.1|6827.1|6821.1|6828.1|6822.1|6814.1|6808.1|767
1736791200000|2025-01-13 18:00:00|6826.1|6820.1|6846.5|6828.5|6847.1|6841.1|6824.1|6818.1|1017
1736794800000|2025-01-13 19:00:00|6846.4|6828.4|6847.5|6829.5|6851.9|6833.9|6840.6|6822.6|1
1736798400000|2025-01-13 20:00:00|6847.4|6829.4|6849.3|6831.3|6851.2|6833.2|6840.5|6822.5|0
1736802000000|2025-01-13 21:00:00|6849.4|6831.4|6854.7|6836.7|6855.7|6837.7|6846.7|6828.7|0
1736805600000|2025-01-13 22:00:00|6854.6|6836.6|6856|6838|6856.6|6838.6|6854.5|6836.5|0
1736809200000|2025-01-13 23:00:00|6859.7|6841.7|6891.7|6873.7|6896.3|6878.3|6857.1|6839.1|0
1736812800000|2025-01-14 00:00:00|6891.9|6873.9|6857.4|6839.4|6892.7|6874.7|6857|6839|0
1736816400000|2025-01-14 01:00:00|6857.5|6839.5|6903.1|6897.1|6917.1|6911.1|6853.1|6835.8|17008
1736820000000|2025-01-14 02:00:00|6904.1|6898.1|6947.5|6941.5|6948.5|6942.5|6879.1|6873.1|17354
1736823600000|2025-01-14 03:00:00|6946.5|6940.5|6960.5|6954.5|6987.5|6981.5|6943.5|6937.5|11473
1736827200000|2025-01-14 04:00:00|6963.6|6945.6|6967.4|6949.4|6967.8|6949.8|6962.7|6944.7|3
1736830800000|2025-01-14 05:00:00|6959.5|6953.5|7016.5|7010.5|7016.5|7010.5|6953.5|6947.5|11333
1736834400000|2025-01-14 06:00:00|7017.5|7011.5|6997.5|6991.5|7040.5|7034.5|6982.5|6976.5|18675
1736838000000|2025-01-14 07:00:00|6998.5|6992.5|7001.5|6995.5|7004.5|6998.5|6985.5|6979.5|14473
1736841600000|2025-01-14 08:00:00|7002.5|6996.5|7006.8|6988.8|7010.6|6997.5|6991.5|6981.6|10174
1736845200000|2025-01-14 09:00:00|7006.6|6988.6|6991.5|6985.5|7008.8|6997.5|6988.5|6982.5|854
1736848800000|2025-01-14 10:00:00|6991|6985|6992.5|6986.5|6998.5|6992.5|6988|6982|992
1736852400000|2025-01-14 11:00:00|6992|6986|6993.5|6987.5|6994.5|6988.5|6986|6980|330
1736856000000|2025-01-14 12:00:00|6994|6988|6992.5|6986.5|6996.5|6990.5|6981|6975|508
1736859600000|2025-01-14 13:00:00|6992|6986|6994.5|6988.5|7020|7014|6981.5|6975.5|955
1736863200000|2025-01-14 14:00:00|6995|6989|6968|6962|7014.5|7008.5|6967|6961|2606
1736866800000|2025-01-14 15:00:00|6968.5|6962.5|6977.5|6971.5|6988|6982|6967|6961|1527
1736870400000|2025-01-14 16:00:00|6979.5|6973.5|6969.5|6963.5|6985.5|6979.5|6966.5|6960.5|2610
1736874000000|2025-01-14 17:00:00|6968.5|6962.5|6982.5|6976.5|6982.5|6976.5|6967.5|6961.5|856
1736877600000|2025-01-14 18:00:00|6983.5|6977.5|6993.9|6975.9|6993.9|6980.5|6974.5|6968.5|1103
1736881200000|2025-01-14 19:00:00|6993.8|6975.8|6984|6966|7003.3|6985.3|6983.7|6965.7|0
1736884800000|2025-01-14 20:00:00|6984.1|6966.1|6990.9|6972.9|6991.9|6973.9|6973|6955|0
1736888400000|2025-01-14 21:00:00|6990.3|6972.3|6998.1|6980.1|7001.1|6983.1|6990.1|6972.1|0
1736892000000|2025-01-14 22:00:00|6998|6980|6997.1|6979.1|6998.1|6980.1|6996.7|6978.7|0
1736895600000|2025-01-14 23:00:00|6997.2|6979.2|6994.9|6976.9|6997.6|6979.6|6993.3|6975.3|0
1736899200000|2025-01-15 00:00:00|6994.7|6976.7|6995.4|6977.4|6995.5|6977.5|6993.3|6975.3|0
1736902800000|2025-01-15 01:00:00|6995.5|6977.5|6988.1|6982.1|7007.1|7001.1|6961.5|6955.5|18940
1736906400000|2025-01-15 02:00:00|6986.1|6980.1|7014.1|7008.1|7030.1|7024.1|6968.1|6962.1|13391
1736910000000|2025-01-15 03:00:00|7013.1|7007.1|7011.1|7005.1|7016.1|7010.1|6997.1|6991.1|5897
1736913600000|2025-01-15 04:00:00|7017.1|6999.1|7018.2|7000.2|7018.2|7000.2|7015.5|6997.5|3
1736917200000|2025-01-15 05:00:00|7008.1|7002.1|6994.1|6988.1|7010.1|7004.1|6981.1|6975.1|5805
1736920800000|2025-01-15 06:00:00|6993.1|6987.1|7004.1|6998.1|7007.1|7001.1|6986.1|6980.1|6404
1736924400000|2025-01-15 07:00:00|7005.1|6999.1|7016.1|7010.1|7016.1|7010.1|7001.1|6995.1|9464
1736928000000|2025-01-15 08:00:00|7014.6|7008.6|7017.5|6999.5|7020.3|7013.6|7001.6|6995.6|6364
1736931600000|2025-01-15 09:00:00|7017.4|6999.4|7014.6|7008.6|7019.7|7011.6|7005.6|6998.5|840
1736935200000|2025-01-15 10:00:00|7015.1|7009.1|7010.1|7004.1|7015.1|7009.1|7003.1|6997.1|679
1736938800000|2025-01-15 11:00:00|7010.6|7004.6|7019.6|7013.6|7024.1|7018.1|7009.1|7003.1|591
1736942400000|2025-01-15 12:00:00|7020.1|7014.1|7014.1|7008.1|7024.1|7018.1|7013.1|7007.1|179
1736946000000|2025-01-15 13:00:00|7013.6|7007.6|7082.6|7076.6|7084.6|7078.6|7011.1|7005.1|4241
1736949600000|2025-01-15 14:00:00|7082.1|7076.1|7041.6|7035.6|7085.1|7079.1|7026.6|7020.6|4540
1736953200000|2025-01-15 15:00:00|7041.1|7035.1|7036.6|7030.6|7053.6|7047.6|7032.1|7026.1|2495
1736956800000|2025-01-15 16:00:00|7037.6|7031.6|7035.6|7029.6|7045.6|7039.6|7028.6|7022.6|1658
1736960400000|2025-01-15 17:00:00|7036.6|7030.6|7043.6|7037.6|7048.6|7042.6|7036.6|7030.6|848
1736964000000|2025-01-15 18:00:00|7045.6|7039.6|7057.2|7039.2|7057.2|7047.6|7045.6|7039.2|400
1736967600000|2025-01-15 19:00:00|7057.3|7039.3|7066.9|7048.9|7069.2|7051.2|7057|7039|0
1736971200000|2025-01-15 20:00:00|7067|7049|7061.8|7043.8|7074.6|7056.6|7059|7041|0
1736974800000|2025-01-15 21:00:00|7061.4|7043.4|7061.1|7043.1|7064.4|7046.4|7059.1|7041.1|0
1736978400000|2025-01-15 22:00:00|7061.2|7043.2|7062.6|7044.6|7063|7045|7060.1|7042.1|0
1736982000000|2025-01-15 23:00:00|7062.3|7044.3|7066.6|7048.6|7067.4|7049.4|7060.4|7042.4|0
1736985600000|2025-01-16 00:00:00|7066.7|7048.7|7064.3|7046.3|7073.1|7055.1|7063.4|7045.4|0
1736989200000|2025-01-16 01:00:00|7064.2|7046.2|7113.6|7107.6|7155.6|7149.6|7056.6|7042.7|19905
1736992800000|2025-01-16 02:00:00|7114.6|7108.6|7065.6|7059.6|7141.6|7135.6|7059.6|7053.6|18611
1736996400000|2025-01-16 03:00:00|7064.6|7058.6|7065.8|7059.8|7074.8|7068.8|7044.6|7038.6|8061
1737000000000|2025-01-16 04:00:00|7069.7|7051.7|7069.4|7051.4|7071.1|7053.1|7068.5|7050.5|2
1737003600000|2025-01-16 05:00:00|7062.8|7056.8|7068.8|7062.8|7074.8|7068.8|7023.8|7017.8|10003
1737007200000|2025-01-16 06:00:00|7066.8|7060.8|7094.8|7088.8|7099.8|7093.8|7065.8|7059.8|6805
1737010800000|2025-01-16 07:00:00|7093.8|7087.8|7102.8|7096.8|7107.8|7101.8|7086.8|7080.8|9307
1737014400000|2025-01-16 08:00:00|7103.8|7097.8|7110.7|7092.7|7116.8|7110.8|7101.8|7092.1|8512
1737018000000|2025-01-16 09:00:00|7110.4|7092.4|7092.8|7086.8|7112.8|7100.8|7084.8|7078.8|1704
1737021600000|2025-01-16 10:00:00|7093.3|7087.3|7091.8|7085.8|7096.8|7090.8|7085.3|7079.3|1055
1737025200000|2025-01-16 11:00:00|7091.3|7085.3|7085.8|7079.8|7096.3|7090.3|7085.8|7079.8|1151
1737028800000|2025-01-16 12:00:00|7085.3|7079.3|7071.3|7065.3|7085.3|7079.3|7071.3|7065.3|543
1737032400000|2025-01-16 13:00:00|7072.8|7066.8|7078.3|7072.3|7083.8|7077.8|7067.3|7061.3|626
1737036000000|2025-01-16 14:00:00|7077.3|7071.3|7065.3|7059.3|7079.3|7073.3|7058.3|7052.3|2030
1737039600000|2025-01-16 15:00:00|7064.8|7058.8|7067.8|7061.8|7078.3|7072.3|7060.3|7054.3|1807
1737043200000|2025-01-16 16:00:00|7068.8|7062.8|7070.8|7064.8|7077.8|7071.8|7063.8|7057.8|1183
1737046800000|2025-01-16 17:00:00|7069.8|7063.8|7078.8|7072.8|7088.8|7082.8|7068.8|7062.8|879
1737050400000|2025-01-16 18:00:00|7077.8|7071.8|7075.1|7057.1|7080.8|7074.8|7068.8|7057.1|678
1737054000000|2025-01-16 19:00:00|7075|7057|7086.2|7068.2|7086.5|7068.5|7073.9|7055.9|0
1737057600000|2025-01-16 20:00:00|7086|7068|7078|7060|7088.2|7070.2|7076.7|7058.7|0
1737061200000|2025-01-16 21:00:00|7075.2|7057.2|7072.1|7054.1|7075.2|7057.2|7064.5|7046.5|0
1737064800000|2025-01-16 22:00:00|7072|7054|7071.4|7053.4|7072.3|7054.3|7071.4|7053.4|0
1737068400000|2025-01-16 23:00:00|7072.9|7054.9|7074.2|7056.2|7074.8|7056.8|7071.1|7053.1|0
1737072000000|2025-01-17 00:00:00|7074.1|7056.1|7074.8|7056.8|7077.5|7059.5|7072.5|7054.5|0
1737075600000|2025-01-17 01:00:00|7074.9|7056.9|7072.8|7066.8|7096.8|7090.8|7048.8|7042.8|11048
1737079200000|2025-01-17 02:00:00|7076.8|7070.8|7063.8|7057.8|7118.8|7112.8|7060.8|7054.8|14341
1737082800000|2025-01-17 03:00:00|7062.8|7056.8|7099.8|7093.8|7132.8|7126.8|7062.8|7056.8|11309
1737086400000|2025-01-17 04:00:00|7102.8|7084.8|7104.5|7086.5|7107.6|7089.6|7102.7|7084.7|16
1737090000000|2025-01-17 05:00:00|7098.4|7092.4|7111.4|7105.4|7118.4|7112.4|7085.4|7079.4|9765
1737093600000|2025-01-17 06:00:00|7110.4|7104.4|7110.4|7104.4|7123.4|7117.4|7103.4|7097.4|7058
1737097200000|2025-01-17 07:00:00|7109.4|7103.4|7114.4|7108.4|7119.4|7113.4|7103.4|7097.4|8479
1737100800000|2025-01-17 08:00:00|7113.4|7107.4|7121.1|7103.1|7122.1|7111.4|7108.4|7097.9|6060
1737104400000|2025-01-17 09:00:00|7120.6|7102.6|7101.4|7095.4|7125.9|7117.4|7097.4|7091.4|1259
1737108000000|2025-01-17 10:00:00|7100.9|7094.9|7102.4|7096.4|7108.4|7102.4|7097.9|7091.9|718
1737111600000|2025-01-17 11:00:00|7102.9|7096.9|7099.9|7093.9|7114.4|7108.4|7097.9|7091.9|602
1737115200000|2025-01-17 12:00:00|7098.9|7092.9|7092.9|7086.9|7101.9|7095.9|7086.4|7080.4|404
1737118800000|2025-01-17 13:00:00|7092.4|7086.4|7109.4|7103.4|7126.9|7120.9|7081.9|7075.9|2701
1737122400000|2025-01-17 14:00:00|7108.9|7102.9|7247.9|7241.9|7254.9|7248.9|7088.4|7082.4|10571
1737126000000|2025-01-17 15:00:00|7245.9|7239.9|7240.4|7234.4|7267.9|7261.9|7195.9|7189.9|6989
1737129600000|2025-01-17 16:00:00|7238.4|7232.4|7217.4|7211.4|7238.4|7232.4|7204.4|7198.4|3050
1737133200000|2025-01-17 17:00:00|7216.4|7210.4|7197.4|7191.4|7221.4|7215.4|7197.4|7191.4|1305
1737136800000|2025-01-17 18:00:00|7196.4|7190.4|7208|7190|7208|7200.4|7186.4|7180.4|1528
1737140400000|2025-01-17 19:00:00|7207.9|7189.9|7213.3|7195.3|7219.4|7201.4|7207.9|7189.9|0
1737144000000|2025-01-17 20:00:00|7213.2|7195.2|7204.7|7186.7|7213.2|7195.2|7202.8|7184.8|0
1737147600000|2025-01-17 21:00:00|7203.9|7185.9|7204|7186|7205.1|7187.1|7201.1|7183.1|0
1737327600000|2025-01-19 23:00:00|7208.3|7190.3|7196.8|7178.8|7208.5|7190.5|7194.1|7176.1|0
1737331200000|2025-01-20 00:00:00|7196.3|7178.3|7199|7181|7199.4|7181.4|7195.1|7177.1|0
1737334800000|2025-01-20 01:00:00|7199.8|7181.8|7229.4|7223.4|7265.4|7259.4|7189.4|7181|19410
1737338400000|2025-01-20 02:00:00|7228.4|7222.4|7239.4|7233.4|7293.4|7287.4|7218.4|7212.4|25330
1737342000000|2025-01-20 03:00:00|7240.4|7234.4|7283.4|7277.4|7297.4|7291.4|7232.4|7226.4|10348
1737345600000|2025-01-20 04:00:00|7293.6|7275.6|7294.8|7276.8|7295.1|7277.1|7292.6|7274.6|14
1737349200000|2025-01-20 05:00:00|7285.4|7279.4|7282.4|7276.4|7311.4|7305.4|7272.4|7266.4|11306
1737352800000|2025-01-20 06:00:00|7281.4|7275.4|7246.4|7240.4|7286.4|7280.4|7223.4|7217.4|11565
1737356400000|2025-01-20 07:00:00|7245.4|7239.4|7252.4|7246.4|7252.4|7246.4|7235.4|7229.4|10267
1737360000000|2025-01-20 08:00:00|7251.4|7245.4|7251.3|7233.3|7252.6|7245.4|7238.4|7230|7335
1737363600000|2025-01-20 09:00:00|7250.8|7232.8|7233.4|7227.4|7254.1|7241.4|7232.4|7226.4|1111
1737367200000|2025-01-20 10:00:00|7233.9|7227.9|7223.9|7217.9|7239.4|7233.4|7223.9|7217.9|1148
1737370800000|2025-01-20 11:00:00|7224.4|7218.4|7243.9|7237.9|7248.9|7242.9|7222.9|7216.9|1917
1737374400000|2025-01-20 12:00:00|7244.4|7238.4|7238.9|7232.9|7244.9|7238.9|7232.4|7226.4|404
1737378000000|2025-01-20 13:00:00|7239.4|7233.4|7342.4|7336.4|7348.9|7342.9|7218.4|7212.4|6594
1737381600000|2025-01-20 14:00:00|7342.9|7336.9|7390.4|7384.4|7417.9|7411.9|7313.9|7307.9|6969
1737385200000|2025-01-20 15:00:00|7389.9|7383.9|7368.4|7362.4|7420.9|7414.9|7363.4|7357.4|3226
1737388800000|2025-01-20 16:00:00|7367.4|7361.4|7367.4|7361.4|7382.4|7376.4|7361.4|7355.4|2005
1737392400000|2025-01-20 17:00:00|7366.4|7360.4|7358.4|7352.4|7373.4|7367.4|7334.4|7328.4|2621
1737396000000|2025-01-20 18:00:00|7359.4|7353.4|7363.5|7345.5|7364.4|7358.4|7356.4|7345.5|407
1737399600000|2025-01-20 19:00:00|7363.9|7345.9|7369.9|7351.9|7369.9|7351.9|7363.5|7345.5|0
1737403200000|2025-01-20 20:00:00|7369.8|7351.8|7372.1|7354.1|7373|7355|7367.5|7349.5|0
1737406800000|2025-01-20 21:00:00|7371.9|7353.9|7372.1|7354.1|7372.1|7354.1|7371.9|7353.9|0
1737414000000|2025-01-20 23:00:00|7376.8|7358.8|7374.8|7356.8|7379.5|7361.5|7365.5|7347.5|0
1737417600000|2025-01-21 00:00:00|7375|7357|7327.6|7309.6|7377.3|7359.3|7325.2|7307.2|0
1737421200000|2025-01-21 01:00:00|7327.2|7309.2|7262.4|7256.4|7346.1|7333.4|7238.4|7232.4|32203
1737424800000|2025-01-21 02:00:00|7264.4|7258.4|7280.4|7274.4|7316.4|7310.4|7263.4|7257.4|16547
1737428400000|2025-01-21 03:00:00|7279.4|7273.4|7346.2|7340.2|7368.4|7362.4|7274.4|7268.4|17145
1737432000000|2025-01-21 04:00:00|7352.9|7334.9|7348.5|7330.5|7353.7|7335.7|7347.9|7329.9|4
1737435600000|2025-01-21 05:00:00|7345.2|7339.2|7318.2|7312.2|7362.2|7356.2|7306.2|7300.2|14512
1737439200000|2025-01-21 06:00:00|7317.2|7311.2|7330.2|7324.2|7345.2|7339.2|7311.2|7305.2|11743
1737442800000|2025-01-21 07:00:00|7331.2|7325.2|7342.2|7336.2|7346.2|7340.2|7326.2|7320.2|17180
1737446400000|2025-01-21 08:00:00|7341.2|7335.2|7355.7|7337.7|7360.5|7345.2|7332.2|7326.2|20039
1737450000000|2025-01-21 09:00:00|7355.6|7337.6|7308.2|7302.2|7360.8|7342.8|7304.2|7298.2|2087
1737453600000|2025-01-21 10:00:00|7309.2|7303.2|7306.2|7300.2|7320.7|7314.7|7305.7|7299.7|752
1737457200000|2025-01-21 11:00:00|7306.7|7300.7|7294.2|7288.2|7306.7|7300.7|7282.2|7276.2|870
1737460800000|2025-01-21 12:00:00|7293.7|7287.7|7282.7|7276.7|7300.2|7294.2|7281.2|7275.2|1379
1737464400000|2025-01-21 13:00:00|7283.7|7277.7|7294.2|7288.2|7303.2|7297.2|7273.7|7267.7|1696
1737468000000|2025-01-21 14:00:00|7295.2|7289.2|7234.7|7228.7|7308.2|7302.2|7224.7|7218.7|7027
1737471600000|2025-01-21 15:00:00|7234.2|7228.2|7241.2|7235.2|7253.7|7247.7|7226.7|7220.7|3731
1737475200000|2025-01-21 16:00:00|7239.2|7233.2|7275.2|7269.2|7278.2|7272.2|7239.2|7233.2|2877
1737478800000|2025-01-21 17:00:00|7274.2|7268.2|7275.2|7269.2|7282.2|7276.2|7272.2|7266.2|967
1737482400000|2025-01-21 18:00:00|7274.2|7268.2|7283.2|7265.2|7283.2|7276.2|7272.2|7265.2|1306
1737486000000|2025-01-21 19:00:00|7283.1|7265.1|7279|7261|7283.5|7265.5|7273.9|7255.9|0
1737489600000|2025-01-21 20:00:00|7279.3|7261.3|7275.3|7257.3|7283|7265|7273.1|7255.1|0
1737493200000|2025-01-21 21:00:00|7275.9|7257.9|7283.2|7265.2|7283.5|7265.5|7275.4|7257.4|0
1737496800000|2025-01-21 22:00:00|7280|7262|7312.6|7294.6|7323.3|7305.3|7278.8|7260.8|0
1737500400000|2025-01-21 23:00:00|7312.7|7294.7|7294.6|7276.6|7320.6|7302.6|7288.6|7270.6|0
1737504000000|2025-01-22 00:00:00|7301.4|7283.4|7307.1|7289.1|7307.6|7289.6|7289.7|7271.7|0
1737507600000|2025-01-22 01:00:00|7306.9|7288.9|7202.2|7196.2|7306.9|7293.2|7191.2|7185.2|32041
1737511200000|2025-01-22 02:00:00|7201.2|7195.2|7231.2|7225.2|7236.2|7230.2|7176.2|7170.2|33122
1737514800000|2025-01-22 03:00:00|7232.2|7226.2|7211.2|7205.2|7240.2|7234.2|7204.2|7198.2|19810
1737518400000|2025-01-22 04:00:00|7218.4|7200.4|7220.4|7202.4|7220.7|7202.7|7217.1|7199.1|3
1737522000000|2025-01-22 05:00:00|7212.2|7206.2|7195.2|7189.2|7221.2|7215.2|7174.2|7168.2|21927
1737525600000|2025-01-22 06:00:00|7194.2|7188.2|7177.2|7171.2|7199.2|7193.2|7170.2|7164.2|15739
1737529200000|2025-01-22 07:00:00|7178.2|7172.2|7178.2|7172.2|7194.2|7188.2|7175.2|7169.2|19852
1737532800000|2025-01-22 08:00:00|7177.2|7171.2|7199.6|7181.6|7200|7193.2|7176.2|7170.2|56408
1737536400000|2025-01-22 09:00:00|7199.4|7181.4|7251.2|7245.2|7266.2|7260.2|7196.2|7181.1|7566
1737540000000|2025-01-22 10:00:00|7250.7|7244.7|7248.7|7242.7|7260.7|7254.7|7245.7|7239.7|2207
1737543600000|2025-01-22 11:00:00|7248.2|7242.2|7235.2|7229.2|7256.7|7250.7|7232.7|7226.7|818
1737547200000|2025-01-22 12:00:00|7234.7|7228.7|7235.7|7229.7|7243.2|7237.2|7226.7|7220.7|387
1737550800000|2025-01-22 13:00:00|7236.2|7230.2|7222.2|7216.2|7241.7|7235.7|7218.7|7212.7|869
1737554400000|2025-01-22 14:00:00|7221.7|7215.7|7200.7|7194.7|7226.2|7220.2|7177.7|7171.7|4770
1737558000000|2025-01-22 15:00:00|7201.2|7195.2|7210.2|7204.2|7231.7|7225.7|7199.7|7193.7|2065
1737561600000|2025-01-22 16:00:00|7207.2|7201.2|7218.2|7212.2|7220.2|7214.2|7196.2|7190.2|2072
1737565200000|2025-01-22 17:00:00|7219.2|7213.2|7225.2|7219.2|7225.2|7219.2|7212.2|7206.2|712
1737568800000|2025-01-22 18:00:00|7226.2|7220.2|7236.2|7218.2|7237.2|7231.2|7220.2|7214.2|1188
1737572400000|2025-01-22 19:00:00|7236.1|7218.1|7225.8|7207.8|7236.8|7218.8|7224.8|7206.8|0
1737576000000|2025-01-22 20:00:00|7228.7|7210.7|7222.8|7204.8|7231.8|7213.8|7219.6|7201.6|0
1737579600000|2025-01-22 21:00:00|7223|7205|7220|7202|7224.3|7206.3|7216.4|7198.4|0
1737583200000|2025-01-22 22:00:00|7222.6|7204.6|7222.3|7204.3|7222.8|7204.8|7221.9|7203.9|0
1737586800000|2025-01-22 23:00:00|7222.2|7204.2|7218.1|7200.1|7222.7|7204.7|7217.5|7199.5|0
1737590400000|2025-01-23 00:00:00|7218|7200|7224.7|7206.7|7226.2|7208.2|7217.5|7199.5|0
1737594000000|2025-01-23 01:00:00|7224.6|7206.6|7249.2|7243.2|7306.2|7300.2|7224.6|7206.6|33259
1737597600000|2025-01-23 02:00:00|7248.2|7242.2|7230.6|7224.6|7253.2|7247.2|7208.2|7202.2|25508
1737601200000|2025-01-23 03:00:00|7229.6|7223.6|7219.6|7213.6|7235.6|7229.6|7198.6|7192.6|12396
1737604800000|2025-01-23 04:00:00|7225.5|7207.5|7228.1|7210.1|7228.4|7210.4|7225.4|7207.4|9
1737608400000|2025-01-23 05:00:00|7220.6|7214.6|7166.6|7160.6|7248.6|7242.6|7164.6|7158.6|21258
1737612000000|2025-01-23 06:00:00|7167.6|7161.6|7157.6|7151.6|7180.6|7174.6|7147.6|7141.6|23763
1737615600000|2025-01-23 07:00:00|7156.6|7150.6|7171.6|7165.6|7173.6|7167.6|7149.6|7143.6|17848
1737619200000|2025-01-23 08:00:00|7172.6|7166.6|7168.3|7150.3|7173.6|7167.6|7163.6|7148.7|43764
1737622800000|2025-01-23 09:00:00|7168.2|7150.2|7168.6|7162.6|7170.6|7164.6|7151.6|7145.6|5131
1737626400000|2025-01-23 10:00:00|7167.6|7161.6|7169.6|7163.6|7175.1|7169.1|7165.6|7159.6|795
1737630000000|2025-01-23 11:00:00|7170.1|7164.1|7171.1|7165.1|7175.1|7169.1|7166.1|7160.1|430
1737633600000|2025-01-23 12:00:00|7171.6|7165.6|7176.6|7170.6|7176.6|7170.6|7165.6|7159.6|602
1737637200000|2025-01-23 13:00:00|7176.1|7170.1|7177.6|7171.6|7183.1|7177.1|7170.1|7164.1|489
1737640800000|2025-01-23 14:00:00|7178.1|7172.1|7170.1|7164.1|7183.6|7177.6|7157.1|7151.1|1797
1737644400000|2025-01-23 15:00:00|7170.6|7164.6|7165.6|7159.6|7182.6|7176.6|7164.1|7158.1|1847
1737648000000|2025-01-23 16:00:00|7163.6|7157.6|7182.6|7176.6|7199.6|7193.6|7153.6|7147.6|3077
1737651600000|2025-01-23 17:00:00|7183.6|7177.6|7190.6|7184.6|7193.6|7187.6|7175.6|7169.6|712
1737655200000|2025-01-23 18:00:00|7189.6|7183.6|7198.5|7180.5|7198.5|7190.6|7184.6|7178.6|859
1737658800000|2025-01-23 19:00:00|7198.4|7180.4|7205.5|7187.5|7207.3|7189.3|7195.9|7177.9|0
1737662400000|2025-01-23 20:00:00|7205.4|7187.4|7215.4|7197.4|7216.5|7198.5|7202.6|7184.6|0
1737666000000|2025-01-23 21:00:00|7215.5|7197.5|7211.4|7193.4|7215.5|7197.5|7210.4|7192.4|0
1737669600000|2025-01-23 22:00:00|7211.5|7193.5|7211.5|7193.5|7212.3|7194.3|7211.3|7193.3|0
1737673200000|2025-01-23 23:00:00|7211.2|7193.2|7220.8|7202.8|7221.2|7203.2|7208.8|7190.8|0
1737676800000|2025-01-24 00:00:00|7211|7193|7220.3|7202.3|7220.3|7202.3|7209.8|7191.8|0
1737680400000|2025-01-24 01:00:00|7220.2|7202.2|7253.6|7247.6|7257.6|7251.6|7181.6|7175.6|29110
1737684000000|2025-01-24 02:00:00|7254.6|7248.6|7324.6|7318.6|7329.6|7323.6|7229.6|7223.6|30964
1737687600000|2025-01-24 03:00:00|7326.6|7320.6|7317.6|7311.6|7336.6|7330.6|7293.6|7287.6|15656
1737691200000|2025-01-24 04:00:00|7321.2|7303.2|7325.7|7307.7|7325.7|7307.7|7317.8|7299.8|12
1737694800000|2025-01-24 05:00:00|7317.6|7311.6|7333.6|7327.6|7357.6|7351.6|7304.6|7298.6|17318
1737698400000|2025-01-24 06:00:00|7334.6|7328.6|7321.6|7315.6|7349.6|7343.6|7316.6|7310.6|15230
1737702000000|2025-01-24 07:00:00|7320.6|7314.6|7316.6|7310.6|7327.6|7321.6|7302.6|7296.6|19037
1737705600000|2025-01-24 08:00:00|7315.6|7309.6|7327.3|7309.3|7331.6|7325.6|7310.6|7304.6|37697
1737709200000|2025-01-24 09:00:00|7327.1|7309.1|7316.6|7310.6|7333.6|7327.6|7309.6|7303.6|5405
1737712800000|2025-01-24 10:00:00|7315.6|7309.6|7316.6|7310.6|7322.6|7316.6|7308.1|7302.1|2069
1737716400000|2025-01-24 11:00:00|7315.6|7309.6|7311.6|7305.6|7319.6|7313.6|7310.6|7304.6|437
1737720000000|2025-01-24 12:00:00|7311.1|7305.1|7317.6|7311.6|7319.6|7313.6|7303.1|7297.1|709
1737723600000|2025-01-24 13:00:00|7318.1|7312.1|7322.1|7316.1|7322.1|7316.1|7306.1|7300.1|3019
1737727200000|2025-01-24 14:00:00|7321.6|7315.6|7290.6|7284.6|7326.1|7320.1|7288.1|7282.1|2656
1737730800000|2025-01-24 15:00:00|7290.1|7284.1|7330.6|7324.6|7334.6|7328.6|7287.6|7281.6|1552
1737734400000|2025-01-24 16:00:00|7329.6|7323.6|7350.6|7344.6|7363.6|7357.6|7328.6|7322.6|2024
1737738000000|2025-01-24 17:00:00|7349.6|7343.6|7358.6|7352.6|7371.6|7365.6|7348.6|7342.6|1252
1737741600000|2025-01-24 18:00:00|7359.6|7353.6|7354.5|7336.5|7365.6|7359.6|7346.6|7336.5|1155
1737745200000|2025-01-24 19:00:00|7354.4|7336.4|7373.5|7355.5|7377.6|7359.6|7354|7336|0
1737748800000|2025-01-24 20:00:00|7373.4|7355.4|7373|7355|7378.3|7360.3|7366.5|7348.5|0
1737752400000|2025-01-24 21:00:00|7373|7355|7371.4|7353.4|7373.1|7355.1|7368.1|7350.1|0
1737932400000|2025-01-26 23:00:00|7346.3|7328.3|7374.5|7356.5|7389.2|7371.2|7346.3|7328.3|0
1737936000000|2025-01-27 00:00:00|7374.4|7356.4|7358.7|7340.7|7375|7357|7354|7336|0
1737939600000|2025-01-27 01:00:00|7358.7|7340.7|7386.6|7380.6|7425.6|7419.6|7306.6|7300.6|24639
1737943200000|2025-01-27 02:00:00|7387.6|7381.6|7384.6|7378.6|7424.6|7418.6|7364.6|7358.6|15071
1737946800000|2025-01-27 03:00:00|7383.6|7377.6|7408.6|7402.6|7433.6|7427.6|7379.6|7373.6|10299
1737950400000|2025-01-27 04:00:00|7412.3|7394.3|7412.4|7394.4|7413|7395|7404.5|7386.5|15
1737954000000|2025-01-27 05:00:00|7412.1|7394.1|7409.6|7403.6|7418.6|7412.6|7389.6|7383.6|9989
1737957600000|2025-01-27 06:00:00|7407.6|7401.6|7395.6|7389.6|7426.6|7420.6|7387.6|7381.6|12270
1737961200000|2025-01-27 07:00:00|7394.6|7388.6|7382.6|7376.6|7405.6|7399.6|7373.6|7367.6|17736
1737964800000|2025-01-27 08:00:00|7383.6|7377.6|7393.7|7375.7|7398.8|7392.6|7377.6|7367.6|12262
1737968400000|2025-01-27 09:00:00|7393.2|7375.2|7429.6|7423.6|7430.6|7424.6|7384.6|7367.5|2887
1737972000000|2025-01-27 10:00:00|7429.1|7423.1|7487.1|7481.1|7490.1|7484.1|7429.1|7423.1|4295
1737975600000|2025-01-27 11:00:00|7485.6|7479.6|7458.6|7452.6|7492.6|7486.6|7454.1|7448.1|1993
1737979200000|2025-01-27 12:00:00|7458.1|7452.1|7473.6|7467.6|7481.1|7475.1|7458.1|7452.1|1378
1737982800000|2025-01-27 13:00:00|7473.1|7467.1|7465.6|7459.6|7476.1|7470.1|7463.1|7457.1|792
1737986400000|2025-01-27 14:00:00|7466.1|7460.1|7423.6|7417.6|7466.1|7460.1|7404.1|7398.1|5958
1737990000000|2025-01-27 15:00:00|7423.1|7417.1|7442.6|7436.6|7443.1|7437.1|7395.1|7389.1|4572
1737993600000|2025-01-27 16:00:00|7441.6|7435.6|7438.6|7432.6|7456.6|7450.6|7431.6|7425.6|2474
1737997200000|2025-01-27 17:00:00|7439.6|7433.6|7442.6|7436.6|7458.6|7452.6|7437.6|7431.6|1262
1738000800000|2025-01-27 18:00:00|7441.6|7435.6|7461.1|7443.1|7462.6|7456.6|7440.6|7434.6|1488
1738004400000|2025-01-27 19:00:00|7461.2|7443.2|7446.5|7428.5|7469.1|7451.1|7445.7|7427.7|0
1738008000000|2025-01-27 20:00:00|7446.6|7428.6|7447.4|7429.4|7455.2|7437.2|7438.6|7420.6|0
1738011600000|2025-01-27 21:00:00|7448|7430|7448.8|7430.8|7455.4|7437.4|7445.2|7427.2|0
1738015200000|2025-01-27 22:00:00|7451.3|7433.3|7455.8|7437.8|7455.8|7437.8|7450.6|7432.6|0
1738018800000|2025-01-27 23:00:00|7458.3|7440.3|7436.2|7418.2|7458.5|7440.5|7429.6|7411.6|0
1738022400000|2025-01-28 00:00:00|7435.8|7417.8|7426.7|7408.7|7437.6|7419.6|7423.4|7405.4|0
1738026000000|2025-01-28 01:00:00|7426.9|7408.9|7373.6|7367.6|7465.6|7459.6|7367.6|7361.6|15193
1738029600000|2025-01-28 02:00:00|7372.6|7366.6|7385.6|7379.6|7407.6|7401.6|7353.6|7347.6|10802
1738033200000|2025-01-28 03:00:00|7384.6|7378.6|7396.6|7390.6|7402.6|7396.6|7378.6|7372.6|10084
1738036800000|2025-01-28 04:00:00|7404.9|7386.9|7414.8|7396.8|7415.6|7409.6|7400.6|7385.5|3314
1738040400000|2025-01-28 05:00:00|7415|7397|7411.3|7393.3|7417.8|7399.8|7405.4|7387.4|0
1738044000000|2025-01-28 06:00:00|7411.4|7393.4|7429.2|7411.2|7429.6|7411.6|7406.8|7388.8|0
1738047600000|2025-01-28 07:00:00|7428.4|7410.4|7441.7|7423.7|7444.1|7426.1|7425.4|7407.4|0
1738051200000|2025-01-28 08:00:00|7441.8|7423.8|7452.6|7434.6|7453.5|7435.5|7435.4|7417.4|0
1738054800000|2025-01-28 09:00:00|7452.7|7434.7|7456.8|7438.8|7457.1|7439.1|7449|7431|0
1738058400000|2025-01-28 10:00:00|7457|7439|7457.7|7439.7|7461.3|7443.3|7456.1|7438.1|0
1738062000000|2025-01-28 11:00:00|7458|7440|7450.8|7432.8|7460.9|7442.9|7449.4|7431.4|0
1738065600000|2025-01-28 12:00:00|7451.2|7433.2|7450.3|7432.3|7452.2|7434.2|7439.4|7421.4|0
1738069200000|2025-01-28 13:00:00|7449.5|7431.5|7447.7|7429.7|7456.3|7438.3|7444.8|7426.8|0
1738072800000|2025-01-28 14:00:00|7448|7430|7407.8|7389.8|7450.8|7432.8|7382.3|7364.3|0
1738076400000|2025-01-28 15:00:00|7407.7|7389.7|7402.3|7384.3|7418.2|7400.2|7399.8|7381.8|0
1738080000000|2025-01-28 16:00:00|7402.4|7384.4|7391.7|7373.7|7407.9|7389.9|7379.1|7361.1|0
1738083600000|2025-01-28 17:00:00|7391.6|7373.6|7393.9|7375.9|7397|7379|7388|7370|0
1738087200000|2025-01-28 18:00:00|7394|7376|7411.1|7393.1|7413.1|7395.1|7393|7375|0
1738090800000|2025-01-28 19:00:00|7411.2|7393.2|7456.6|7438.6|7456.7|7438.7|7407.1|7389.1|0
1738094400000|2025-01-28 20:00:00|7456.5|7438.5|7509.9|7491.9|7512.7|7494.7|7454.8|7436.8|0
1738098000000|2025-01-28 21:00:00|7509.5|7491.5|7507.2|7489.2|7518|7500|7504.1|7486.1|0
1738101600000|2025-01-28 22:00:00|7507.3|7489.3|7506.7|7488.7|7507.5|7489.5|7506.7|7488.7|0
1738105200000|2025-01-28 23:00:00|7507|7489|7514.5|7496.5|7519.5|7501.5|7503.5|7485.5|0
1738108800000|2025-01-29 00:00:00|7514.7|7496.7|7507.5|7489.5|7519.4|7501.4|7500.6|7482.6|0
1738112400000|2025-01-29 01:00:00|7507.7|7489.7|7453|7435|7508.2|7490.2|7453|7435|0
1738116000000|2025-01-29 02:00:00|7453.2|7435.2|7468.9|7450.9|7470.3|7452.3|7451.5|7433.5|0
1738119600000|2025-01-29 03:00:00|7469|7451|7479.1|7461.1|7479.3|7461.3|7464.8|7446.8|0
1738123200000|2025-01-29 04:00:00|7479.3|7461.3|7472.5|7454.5|7483.4|7465.4|7472.3|7454.3|0
1738126800000|2025-01-29 05:00:00|7481.5|7463.5|7475|7457|7482.2|7464.2|7470.1|7452.1|0
1738130400000|2025-01-29 06:00:00|7476.8|7458.8|7523.6|7505.6|7524.3|7506.3|7476.8|7458.8|0
1738134000000|2025-01-29 07:00:00|7523.5|7505.5|7521|7503|7523.8|7505.8|7509.3|7491.3|0
1738137600000|2025-01-29 08:00:00|7520.9|7502.9|7517.6|7499.6|7521.9|7503.9|7508.4|7490.4|0
1738141200000|2025-01-29 09:00:00|7508.4|7490.4|7517.1|7499.1|7519.1|7501.1|7500.2|7482.2|0
1738144800000|2025-01-29 10:00:00|7506|7488|7508.4|7490.4|7518|7500|7503.4|7485.4|0
1738148400000|2025-01-29 11:00:00|7519.5|7501.5|7520.5|7502.5|7522.2|7504.2|7516.4|7498.4|0
1738152000000|2025-01-29 12:00:00|7520.3|7502.3|7513.7|7495.7|7520.3|7502.3|7502.1|7484.1|0
1738155600000|2025-01-29 13:00:00|7513.6|7495.6|7504.8|7486.8|7513.7|7495.7|7499|7481|0
1738159200000|2025-01-29 14:00:00|7493.3|7475.3|7481.2|7463.2|7509|7491|7461.3|7443.3|0
1738162800000|2025-01-29 15:00:00|7481.3|7463.3|7498.9|7480.9|7502|7484|7477.5|7459.5|0
1738166400000|2025-01-29 16:00:00|7499|7481|7466.4|7448.4|7503.8|7485.8|7463|7445|0
1738170000000|2025-01-29 17:00:00|7466.5|7448.5|7474.7|7456.7|7477.7|7459.7|7462.7|7444.7|0
1738173600000|2025-01-29 18:00:00|7474.8|7456.8|7470.9|7452.9|7475.2|7457.2|7451.4|7433.4|0
1738177200000|2025-01-29 19:00:00|7470|7452|7466.3|7448.3|7473.1|7455.1|7453.8|7435.8|0
1738180800000|2025-01-29 20:00:00|7466.1|7448.1|7455.6|7437.6|7468.9|7450.9|7451.5|7433.5|0
1738184400000|2025-01-29 21:00:00|7455.8|7437.8|7461.3|7443.3|7466.5|7448.5|7435.6|7417.6|0
1738188000000|2025-01-29 22:00:00|7461.2|7443.2|7459.7|7441.7|7466.8|7448.8|7458.7|7440.7|0
1738191600000|2025-01-29 23:00:00|7457.7|7439.7|7456|7438|7461.4|7443.4|7450.1|7432.1|0
1738195200000|2025-01-30 00:00:00|7456.4|7438.4|7477.8|7459.8|7478|7460|7454.6|7436.6|0
1738198800000|2025-01-30 01:00:00|7477.7|7459.7|7474.3|7456.3|7478.7|7460.7|7459.3|7441.3|0
1738202400000|2025-01-30 02:00:00|7474.5|7456.5|7474.2|7456.2|7478.1|7460.1|7464.4|7446.4|0
1738206000000|2025-01-30 03:00:00|7474.4|7456.4|7476.8|7458.8|7476.9|7458.9|7474.1|7456.1|0
1738209600000|2025-01-30 04:00:00|7466.2|7448.2|7474.3|7456.3|7476.7|7458.7|7465.3|7447.3|0
1738213200000|2025-01-30 05:00:00|7474.5|7456.5|7463.9|7445.9|7474.5|7456.5|7461.4|7443.4|0
1738216800000|2025-01-30 06:00:00|7464.1|7446.1|7457.9|7439.9|7465.4|7447.4|7456.2|7438.2|0
1738220400000|2025-01-30 07:00:00|7457.8|7439.8|7461.8|7443.8|7462.7|7444.7|7454.9|7436.9|0
1738224000000|2025-01-30 08:00:00|7461.6|7443.6|7469.9|7451.9|7470.1|7452.1|7460.7|7442.7|0
1738227600000|2025-01-30 09:00:00|7469.5|7451.5|7460.7|7442.7|7469.5|7451.5|7459.8|7441.8|0
1738231200000|2025-01-30 10:00:00|7460.5|7442.5|7459.6|7441.6|7463.7|7445.7|7457.7|7439.7|0
1738234800000|2025-01-30 11:00:00|7459.8|7441.8|7459.6|7441.6|7465.4|7447.4|7458.8|7440.8|0
1738238400000|2025-01-30 12:00:00|7459.8|7441.8|7455.5|7437.5|7461.8|7443.8|7448.9|7430.9|0
1738242000000|2025-01-30 13:00:00|7455.4|7437.4|7461.7|7443.7|7461.9|7443.9|7452.5|7434.5|0
1738245600000|2025-01-30 14:00:00|7461.9|7443.9|7476.7|7458.7|7479.4|7461.4|7454.2|7436.2|0
1738249200000|2025-01-30 15:00:00|7476.8|7458.8|7501.1|7483.1|7515.6|7497.6|7472.1|7454.1|0
1738252800000|2025-01-30 16:00:00|7500.2|7482.2|7524.8|7506.8|7528.5|7510.5|7499.6|7481.6|0
1738256400000|2025-01-30 17:00:00|7524.7|7506.7|7514.4|7496.4|7524.8|7506.8|7499.5|7481.5|0
1738260000000|2025-01-30 18:00:00|7514.3|7496.3|7531.7|7513.7|7533.2|7515.2|7513.7|7495.7|0
1738263600000|2025-01-30 19:00:00|7531.6|7513.6|7538|7520|7542.4|7524.4|7527.9|7509.9|0
1738267200000|2025-01-30 20:00:00|7537.9|7519.9|7524.9|7506.9|7541.1|7523.1|7502.1|7484.1|0
1738270800000|2025-01-30 21:00:00|7524.8|7506.8|7518.9|7500.9|7531.8|7513.8|7513.8|7495.8|0
1738274400000|2025-01-30 22:00:00|7519.4|7501.4|7528.3|7510.3|7530.5|7512.5|7518.3|7500.3|0
1738278000000|2025-01-30 23:00:00|7530.4|7512.4|7528.2|7510.2|7536|7518|7521|7503|0
1738281600000|2025-01-31 00:00:00|7528.3|7510.3|7512|7494|7529.3|7511.3|7511.8|7493.8|0
1738285200000|2025-01-31 01:00:00|7511.9|7493.9|7520.8|7502.8|7521.4|7503.4|7504.8|7486.8|0
1738288800000|2025-01-31 02:00:00|7521|7503|7516.4|7498.4|7522.5|7504.5|7516.2|7498.2|0
1738292400000|2025-01-31 03:00:00|7516.2|7498.2|7525.4|7507.4|7532.2|7514.2|7515.8|7497.8|0
1738296000000|2025-01-31 04:00:00|7525.8|7507.8|7526.1|7508.1|7528.2|7510.2|7525.3|7507.3|0
1738299600000|2025-01-31 05:00:00|7526.3|7508.3|7529.5|7511.5|7530|7512|7525.9|7507.9|0
1738303200000|2025-01-31 06:00:00|7529.3|7511.3|7534.6|7516.6|7536.3|7518.3|7528.4|7510.4|0
1738306800000|2025-01-31 07:00:00|7534.7|7516.7|7539|7521|7541.2|7523.2|7534.5|7516.5|0
1738310400000|2025-01-31 08:00:00|7539.2|7521.2|7536.5|7518.5|7541.4|7523.4|7535|7517|0
1738314000000|2025-01-31 09:00:00|7537|7519|7541.2|7523.2|7545.7|7527.7|7536.6|7518.6|0
1738317600000|2025-01-31 10:00:00|7541.4|7523.4|7540.8|7522.8|7543|7525|7539.7|7521.7|0
1738321200000|2025-01-31 11:00:00|7540.9|7522.9|7545.3|7527.3|7545.4|7527.4|7540.8|7522.8|0
1738324800000|2025-01-31 12:00:00|7545|7527|7541.9|7523.9|7546.2|7528.2|7541.6|7523.6|0
1738328400000|2025-01-31 13:00:00|7541.8|7523.8|7543.5|7525.5|7545.1|7527.1|7538.2|7520.2|0
1738332000000|2025-01-31 14:00:00|7543.1|7525.1|7526.2|7508.2|7543.3|7525.3|7522.2|7504.2|0
1738335600000|2025-01-31 15:00:00|7526.1|7508.1|7519.6|7501.6|7526.9|7508.9|7510.2|7492.2|0
1738339200000|2025-01-31 16:00:00|7519.8|7501.8|7527.8|7509.8|7531.4|7513.4|7518.3|7500.3|0
1738342800000|2025-01-31 17:00:00|7527.9|7509.9|7528.1|7510.1|7541.2|7523.2|7523.8|7505.8|0
1738346400000|2025-01-31 18:00:00|7528|7510|7477.4|7459.4|7531.3|7513.3|7469.1|7451.1|0
1738350000000|2025-01-31 19:00:00|7477.5|7459.5|7463.3|7445.3|7480.7|7462.7|7452.9|7434.9|0
1738353600000|2025-01-31 20:00:00|7463.2|7445.2|7454.2|7436.2|7468.6|7450.6|7446.4|7428.4|0
1738357200000|2025-01-31 21:00:00|7454|7436|7452.8|7434.8|7456.9|7438.9|7447.7|7429.7|0
1738360800000|2025-01-31 22:00:00|7452.7|7434.7|7452.7|7434.7|7452.7|7434.7|7452.7|7434.7|0
1738537200000|2025-02-02 23:00:00|7279.1|7261.1|7373|7355|7377|7359|7260.1|7242.1|0
1738540800000|2025-02-03 00:00:00|7372.9|7354.9|7376.8|7358.8|7379.5|7361.5|7353.6|7335.6|0
1738544400000|2025-02-03 01:00:00|7376.5|7358.5|7259.1|7253.1|7377|7359|7215.1|7209.1|40123
1738548000000|2025-02-03 02:00:00|7260.1|7254.1|7263.1|7257.1|7283.1|7277.1|7192.1|7186.1|19387
1738551600000|2025-02-03 03:00:00|7262.1|7256.1|7333.3|7327.3|7376.3|7370.3|7258.1|7252.1|14483
1738555200000|2025-02-03 04:00:00|7342.5|7324.5|7337|7319|7345.5|7327.5|7329.7|7311.7|10
1738558800000|2025-02-03 05:00:00|7333.3|7327.3|7339.3|7333.3|7344.3|7338.3|7290.3|7284.3|11691
1738562400000|2025-02-03 06:00:00|7340.3|7334.3|7365.3|7359.3|7371.3|7365.3|7333.3|7327.3|9836
1738566000000|2025-02-03 07:00:00|7366.3|7360.3|7380.3|7374.3|7395.3|7389.3|7362.3|7356.3|11297
1738569600000|2025-02-03 08:00:00|7381.3|7375.3|7419|7401|7423|7407.3|7378.3|7372.3|7193
1738573200000|2025-02-03 09:00:00|7419.7|7401.7|7391.3|7385.3|7421.8|7412.3|7386.3|7380.3|1815
1738576800000|2025-02-03 10:00:00|7391.8|7385.8|7404.3|7398.3|7411.8|7405.8|7389.3|7383.3|955
1738580400000|2025-02-03 11:00:00|7403.8|7397.8|7412.3|7406.3|7419.8|7413.8|7403.3|7397.3|1294
1738584000000|2025-02-03 12:00:00|7411.8|7405.8|7403.8|7397.8|7420.8|7414.8|7400.8|7394.8|708
1738587600000|2025-02-03 13:00:00|7404.3|7398.3|7405.3|7399.3|7422.8|7416.8|7398.3|7392.3|1400
1738591200000|2025-02-03 14:00:00|7404.8|7398.8|7480.3|7474.3|7499.3|7493.3|7380.8|7374.8|7113
1738594800000|2025-02-03 15:00:00|7480.8|7474.8|7532.3|7526.3|7564.3|7558.3|7462.3|7456.3|8059
1738598400000|2025-02-03 16:00:00|7530.3|7524.3|7515.3|7509.3|7552.3|7546.3|7513.3|7507.3|4114
1738602000000|2025-02-03 17:00:00|7513.3|7507.3|7497.3|7491.3|7528.3|7522.3|7476.3|7470.3|3430
1738605600000|2025-02-03 18:00:00|7495.3|7489.3|7508.7|7490.7|7512.3|7506.3|7479.3|7473.3|2134
1738609200000|2025-02-03 19:00:00|7508.6|7490.6|7509.1|7491.1|7515.2|7497.2|7505.8|7487.8|0
1738612800000|2025-02-03 20:00:00|7509.2|7491.2|7500.2|7482.2|7511.5|7493.5|7498.7|7480.7|0
1738616400000|2025-02-03 21:00:00|7500.7|7482.7|7529.8|7511.8|7534.7|7516.7|7498.9|7480.9|0
1738620000000|2025-02-03 22:00:00|7529.6|7511.6|7545.8|7527.8|7545.8|7527.8|7529.2|7511.2|0
1738623600000|2025-02-03 23:00:00|7548.9|7530.9|7536.4|7518.4|7550.9|7532.9|7532.9|7514.9|0
1738627200000|2025-02-04 00:00:00|7536.2|7518.2|7510|7492|7536.6|7518.6|7504.8|7486.8|0
1738630800000|2025-02-04 01:00:00|7509.8|7491.8|7586.4|7580.4|7597.4|7591.4|7475.3|7469.3|21917
1738634400000|2025-02-04 02:00:00|7584.4|7578.4|7660.4|7654.4|7694.4|7688.4|7579.4|7573.4|31035
1738638000000|2025-02-04 03:00:00|7661.4|7655.4|7585.4|7579.4|7672.4|7666.4|7565.4|7559.4|16888
1738641600000|2025-02-04 04:00:00|7590|7572|7589.1|7571.1|7594.6|7576.6|7588.1|7570.1|10
1738645200000|2025-02-04 05:00:00|7578.4|7572.4|7560.4|7554.4|7595.4|7589.4|7445.4|7439.4|33378
1738648800000|2025-02-04 06:00:00|7559.4|7553.4|7619.4|7613.4|7625.4|7619.4|7559.4|7553.4|12417
1738652400000|2025-02-04 07:00:00|7618.4|7612.4|7654.4|7648.4|7660.4|7654.4|7609.4|7603.4|18803
1738656000000|2025-02-04 08:00:00|7656.4|7650.4|7652.7|7634.7|7663.4|7657.4|7642.4|7625.5|14327
1738659600000|2025-02-04 09:00:00|7652.9|7634.9|7642.4|7636.4|7662.4|7656.4|7630.4|7624.4|1970
1738663200000|2025-02-04 10:00:00|7641.9|7635.9|7652.4|7646.4|7655.4|7649.4|7628.4|7622.4|1033
1738666800000|2025-02-04 11:00:00|7652.9|7646.9|7631.4|7625.4|7655.4|7649.4|7627.9|7621.9|634
1738670400000|2025-02-04 12:00:00|7632.4|7626.4|7646.4|7640.4|7651.4|7645.4|7628.4|7622.4|788
1738674000000|2025-02-04 13:00:00|7645.9|7639.9|7645.9|7639.9|7646.9|7640.9|7632.9|7626.9|814
1738677600000|2025-02-04 14:00:00|7644.9|7638.9|7663.9|7657.9|7673.4|7667.4|7631.4|7625.4|4766
1738681200000|2025-02-04 15:00:00|7663.4|7657.4|7720.4|7714.4|7728.9|7722.9|7651.9|7645.9|6174
1738684800000|2025-02-04 16:00:00|7721.4|7715.4|7717.4|7711.4|7741.4|7735.4|7703.4|7697.4|3831
1738688400000|2025-02-04 17:00:00|7718.4|7712.4|7712.4|7706.4|7721.4|7715.4|7678.4|7672.4|3173
1738692000000|2025-02-04 18:00:00|7713.4|7707.4|7714.2|7696.2|7718.4|7712.4|7702.4|7696.2|1369
1738695600000|2025-02-04 19:00:00|7714.1|7696.1|7706.6|7688.6|7717.9|7699.9|7700.8|7682.8|3
1738699200000|2025-02-04 20:00:00|7706.7|7688.7|7703.3|7685.3|7712.1|7694.1|7701.9|7683.9|0
1738702800000|2025-02-04 21:00:00|7702.7|7684.7|7688.8|7670.8|7706.3|7688.3|7685.8|7667.8|0
1738706400000|2025-02-04 22:00:00|7688.6|7670.6|7688.3|7670.3|7691.4|7673.4|7687.2|7669.2|0
1738710000000|2025-02-04 23:00:00|7687.7|7669.7|7688.1|7670.1|7693.1|7675.1|7684.7|7666.7|0
1738713600000|2025-02-05 00:00:00|7688.5|7670.5|7695.4|7677.4|7698|7680|7686.1|7668.1|0
1738717200000|2025-02-05 01:00:00|7695|7677|7506.8|7500.8|7696.3|7680.8|7506.8|7500.8|28801
1738720800000|2025-02-05 02:00:00|7505.8|7499.8|7585.8|7579.8|7586.8|7580.8|7478.8|7472.8|22020
1738724400000|2025-02-05 03:00:00|7583.8|7577.8|7583.8|7577.8|7611.8|7605.8|7566.8|7560.8|10276
1738728000000|2025-02-05 04:00:00|7591|7573|7592.6|7574.6|7592.7|7574.7|7589.2|7571.2|5
1738731600000|2025-02-05 05:00:00|7592.7|7574.7|7556.8|7550.8|7592.7|7584.8|7537.8|7531.8|11748
1738735200000|2025-02-05 06:00:00|7555.8|7549.8|7546.8|7540.8|7569.8|7563.8|7540.8|7534.8|11968
1738738800000|2025-02-05 07:00:00|7547.8|7541.8|7569.8|7563.8|7574.8|7568.8|7547.8|7541.8|13941
1738742400000|2025-02-05 08:00:00|7568.8|7562.8|7565.1|7547.1|7579.8|7573.8|7561.3|7543.3|8156
1738746000000|2025-02-05 09:00:00|7565.2|7547.2|7536.8|7530.8|7571.9|7563.8|7520.8|7514.8|1756
1738749600000|2025-02-05 10:00:00|7536.3|7530.3|7560.8|7554.8|7561.3|7555.3|7533.8|7527.8|1060
1738753200000|2025-02-05 11:00:00|7561.3|7555.3|7570.3|7564.3|7571.3|7565.3|7557.8|7551.8|591
1738756800000|2025-02-05 12:00:00|7569.8|7563.8|7563.3|7557.3|7572.3|7566.3|7558.3|7552.3|455
1738760400000|2025-02-05 13:00:00|7563.8|7557.8|7565.8|7559.8|7602.8|7596.8|7556.8|7550.8|2091
1738764000000|2025-02-05 14:00:00|7566.3|7560.3|7579.8|7573.8|7597.8|7591.8|7553.8|7547.8|3099
1738767600000|2025-02-05 15:00:00|7583.3|7577.3|7591.8|7585.8|7601.3|7595.3|7561.8|7555.8|3123
1738771200000|2025-02-05 16:00:00|7590.8|7584.8|7571.8|7565.8|7590.8|7584.8|7552.8|7546.8|3098
1738774800000|2025-02-05 17:00:00|7570.8|7564.8|7574.8|7568.8|7575.8|7569.8|7564.8|7558.8|1075
1738778400000|2025-02-05 18:00:00|7573.8|7567.8|7584.6|7566.6|7589.8|7583.8|7573.8|7566.6|1303
1738782000000|2025-02-05 19:00:00|7584.1|7566.1|7578.3|7560.3|7586.6|7568.6|7578.1|7560.1|0
1738785600000|2025-02-05 20:00:00|7578.4|7560.4|7577.8|7559.8|7579.5|7561.5|7571.3|7553.3|0
1738789200000|2025-02-05 21:00:00|7578|7560|7581.6|7563.6|7583.4|7565.4|7576.1|7558.1|0
1738792800000|2025-02-05 22:00:00|7581.7|7563.7|7582.4|7564.4|7583.3|7565.3|7580.9|7562.9|0
1738796400000|2025-02-05 23:00:00|7581.6|7563.6|7583.2|7565.2|7583.7|7565.7|7580.3|7562.3|0
1738800000000|2025-02-06 00:00:00|7582.8|7564.8|7574.7|7556.7|7588.5|7570.5|7573.5|7555.5|0
1738803600000|2025-02-06 01:00:00|7574.8|7556.8|7565.7|7559.7|7619.7|7613.7|7556.7|7550.7|12630
1738807200000|2025-02-06 02:00:00|7566.7|7560.7|7646.7|7640.7|7647.7|7641.7|7542.7|7536.7|10830
1738810800000|2025-02-06 03:00:00|7647.7|7641.7|7596.7|7590.7|7655.7|7649.7|7586.7|7580.7|8798
1738814400000|2025-02-06 04:00:00|7603.5|7585.5|7606.5|7588.5|7606.8|7588.8|7603|7585|3
1738818000000|2025-02-06 05:00:00|7597.7|7591.7|7642.7|7636.7|7643.7|7637.7|7594.7|7588.7|10522
1738821600000|2025-02-06 06:00:00|7641.7|7635.7|7664.7|7658.7|7674.7|7668.7|7623.7|7617.7|12636
1738825200000|2025-02-06 07:00:00|7666.7|7660.7|7689.7|7683.7|7691.7|7685.7|7656.7|7650.7|14616
1738828800000|2025-02-06 08:00:00|7688.7|7682.7|7702.6|7684.6|7704.3|7697.7|7683.7|7677.7|9902
1738832400000|2025-02-06 09:00:00|7702.8|7684.8|7709.7|7703.7|7720.7|7714.7|7688.7|7682.4|2530
1738836000000|2025-02-06 10:00:00|7711.2|7705.2|7702.2|7696.2|7719.2|7713.2|7700.2|7694.2|972
1738839600000|2025-02-06 11:00:00|7702.7|7696.7|7691.7|7685.7|7702.7|7696.7|7689.2|7683.2|960
1738843200000|2025-02-06 12:00:00|7692.2|7686.2|7684.7|7678.7|7692.2|7686.2|7682.2|7676.2|664
1738846800000|2025-02-06 13:00:00|7685.2|7679.2|7680.2|7674.2|7685.2|7679.2|7667.2|7661.2|1420
1738850400000|2025-02-06 14:00:00|7679.2|7673.2|7672.2|7666.2|7702.7|7696.7|7667.2|7661.2|3463
1738854000000|2025-02-06 15:00:00|7671.7|7665.7|7690.7|7684.7|7709.2|7703.2|7667.7|7661.7|4932
1738857600000|2025-02-06 16:00:00|7692.7|7686.7|7670.7|7664.7|7703.7|7697.7|7670.7|7664.7|2297
1738861200000|2025-02-06 17:00:00|7669.7|7663.7|7677.7|7671.7|7679.7|7673.7|7663.7|7657.7|1128
1738864800000|2025-02-06 18:00:00|7678.7|7672.7|7680.1|7662.1|7682.7|7676.7|7666.7|7660.7|1784
1738868400000|2025-02-06 19:00:00|7680|7662|7671.2|7653.2|7681.3|7663.3|7668.2|7650.2|0
1738872000000|2025-02-06 20:00:00|7671.1|7653.1|7683.2|7665.2|7683.4|7665.4|7669.9|7651.9|0
1738875600000|2025-02-06 21:00:00|7683.3|7665.3|7673.3|7655.3|7683.9|7665.9|7657.2|7639.2|0
1738879200000|2025-02-06 22:00:00|7673.4|7655.4|7671.2|7653.2|7673.8|7655.8|7669.8|7651.8|0
1738882800000|2025-02-06 23:00:00|7667.9|7649.9|7682.5|7664.5|7683.4|7665.4|7667.7|7649.7|0
1738886400000|2025-02-07 00:00:00|7682.3|7664.3|7685.2|7667.2|7685.4|7667.4|7680.3|7662.3|0
1738890000000|2025-02-07 01:00:00|7685.4|7667.4|7724.4|7718.4|7739.4|7733.4|7657.4|7651.4|16164
1738893600000|2025-02-07 02:00:00|7727.4|7721.4|7766.4|7760.4|7779.4|7773.4|7719.4|7713.4|17304
1738897200000|2025-02-07 03:00:00|7768.4|7762.4|7811.4|7805.4|7816.4|7810.4|7764.4|7758.4|11822
1738900800000|2025-02-07 04:00:00|7818.3|7800.3|7816.1|7798.1|7818.5|7800.5|7816|7798|18
1738904400000|2025-02-07 05:00:00|7809.4|7803.4|7755.4|7749.4|7818.4|7812.4|7734.4|7728.4|11958
1738908000000|2025-02-07 06:00:00|7754.4|7748.4|7777.4|7771.4|7782.4|7776.4|7699.4|7693.4|12590
1738911600000|2025-02-07 07:00:00|7778.4|7772.4|7787.4|7781.4|7794.4|7788.4|7768.4|7762.4|12075
1738915200000|2025-02-07 08:00:00|7788.4|7782.4|7811.4|7793.4|7815.1|7808.4|7788.4|7782.4|9946
1738918800000|2025-02-07 09:00:00|7811.6|7793.6|7809.4|7803.4|7814.6|7807.4|7792.4|7786.4|1042
1738922400000|2025-02-07 10:00:00|7809.9|7803.9|7833.9|7827.9|7854.9|7848.9|7799.4|7793.4|2306
1738926000000|2025-02-07 11:00:00|7833.4|7827.4|7809.4|7803.4|7833.4|7827.4|7794.4|7788.4|1805
1738929600000|2025-02-07 12:00:00|7807.9|7801.9|7804.4|7798.4|7814.4|7808.4|7799.9|7793.9|260
1738933200000|2025-02-07 13:00:00|7804.9|7798.9|7819.9|7813.9|7822.4|7816.4|7786.4|7780.4|1855
1738936800000|2025-02-07 14:00:00|7819.4|7813.4|7873.4|7867.4|7887.4|7881.4|7810.9|7804.9|6967
1738940400000|2025-02-07 15:00:00|7872.9|7866.9|7802.4|7796.4|7879.4|7873.4|7774.4|7768.4|8808
1738944000000|2025-02-07 16:00:00|7804.4|7798.4|7760.4|7754.4|7808.4|7802.4|7753.4|7747.4|6737
1738947600000|2025-02-07 17:00:00|7759.4|7753.4|7795.4|7789.4|7808.4|7802.4|7757.4|7751.4|4930
1738951200000|2025-02-07 18:00:00|7796.4|7790.4|7791.1|7773.1|7802.4|7796.4|7766.4|7760.4|1099
1738954800000|2025-02-07 19:00:00|7791|7773|7794.6|7776.6|7797.3|7779.3|7788.1|7770.1|0
1738958400000|2025-02-07 20:00:00|7794.4|7776.4|7794.9|7776.9|7797.5|7779.5|7785.4|7767.4|0
1738962000000|2025-02-07 21:00:00|7795.1|7777.1|7795.6|7777.6|7799.4|7781.4|7795.1|7777.1|0
1739142000000|2025-02-09 23:00:00|7738.5|7720.5|7784.8|7766.8|7785.3|7767.3|7734.5|7716.5|0
1739145600000|2025-02-10 00:00:00|7783.3|7765.3|7801.7|7783.7|7801.8|7783.8|7783.3|7765.3|0
1739149200000|2025-02-10 01:00:00|7801.6|7783.6|7923.8|7917.8|7925.8|7919.8|7783.8|7777.8|18027
1739152800000|2025-02-10 02:00:00|7924.8|7918.8|7912.8|7906.8|7945.8|7939.8|7873.8|7867.8|17764
1739156400000|2025-02-10 03:00:00|7913.8|7907.8|7912.8|7906.8|7921.8|7915.8|7883.8|7877.8|10552
1739160000000|2025-02-10 04:00:00|7916|7898|7914.1|7896.1|7917.4|7899.4|7914|7896|2
1739163600000|2025-02-10 05:00:00|7909.8|7903.8|7934.8|7928.8|7952.8|7946.8|7887.8|7881.8|12754
1739167200000|2025-02-10 06:00:00|7935.8|7929.8|7938.8|7932.8|7965.8|7959.8|7924.8|7918.8|11745
1739170800000|2025-02-10 07:00:00|7939.8|7933.8|7951.8|7945.8|7962.8|7956.8|7936.8|7930.8|19674
1739174400000|2025-02-10 08:00:00|7949.8|7943.8|7967.4|7949.4|7969.1|7956.8|7938.8|7932.8|12419
1739178000000|2025-02-10 09:00:00|7967.5|7949.5|7947.8|7941.8|7969.9|7953.8|7940.8|7934.8|2337
1739181600000|2025-02-10 10:00:00|7948.3|7942.3|7961.3|7955.3|7962.3|7956.3|7943.8|7937.8|883
1739185200000|2025-02-10 11:00:00|7960.8|7954.8|7959.8|7953.8|7987.3|7981.3|7952.8|7946.8|2624
1739188800000|2025-02-10 12:00:00|7959.3|7953.3|7964.8|7958.8|7971.8|7965.8|7950.3|7944.3|855
1739192400000|2025-02-10 13:00:00|7965.3|7959.3|7961.3|7955.3|7974.8|7968.8|7961.3|7955.3|809
1739196000000|2025-02-10 14:00:00|7962.3|7956.3|7930.8|7924.8|7962.3|7956.3|7908.8|7902.8|4845
1739199600000|2025-02-10 15:00:00|7930.3|7924.3|7969.8|7963.8|7983.3|7977.3|7927.3|7921.3|4603
1739203200000|2025-02-10 16:00:00|7968.8|7962.8|7944.8|7938.8|7972.8|7966.8|7937.8|7931.8|2637
1739206800000|2025-02-10 17:00:00|7945.8|7939.8|7937.8|7931.8|7953.8|7947.8|7929.8|7923.8|1543
1739210400000|2025-02-10 18:00:00|7936.8|7930.8|7949.2|7931.2|7951.8|7945.8|7930.8|7924.8|1005
1739214000000|2025-02-10 19:00:00|7949.1|7931.1|7956.3|7938.3|7956.5|7938.5|7947.5|7929.5|0
1739217600000|2025-02-10 20:00:00|7956.4|7938.4|7964.4|7946.4|7965.3|7947.3|7954.1|7936.1|0
1739221200000|2025-02-10 21:00:00|7964.3|7946.3|7963.5|7945.5|7964.3|7946.3|7959.6|7941.6|0
1739224800000|2025-02-10 22:00:00|7963.6|7945.6|7963.1|7945.1|7964.5|7946.5|7962.4|7944.4|0
1739228400000|2025-02-10 23:00:00|7962.5|7944.5|7954.5|7936.5|7962.5|7944.5|7949.9|7931.9|0
1739232000000|2025-02-11 00:00:00|7954.7|7936.7|7963.1|7945.1|7964.2|7946.2|7952.2|7934.2|0
1739235600000|2025-02-11 01:00:00|7963.5|7945.5|7938.1|7932.1|8003.1|7997.1|7913.1|7907.1|22569
1739239200000|2025-02-11 02:00:00|7940.1|7934.1|7878.1|7872.1|7968.1|7962.1|7872.1|7866.1|17111
1739242800000|2025-02-11 03:00:00|7879.1|7873.1|7895.1|7889.1|7907.1|7901.1|7848.1|7842.1|10654
1739246400000|2025-02-11 04:00:00|7901.1|7883.1|7901.4|7883.4|7902.6|7884.6|7900.2|7882.2|1
1739250000000|2025-02-11 05:00:00|7894.1|7888.1|7915.1|7909.1|7928.1|7922.1|7887.1|7881.1|10448
1739253600000|2025-02-11 06:00:00|7916.1|7910.1|7890.1|7884.1|7925.1|7919.1|7883.1|7877.1|14526
1739257200000|2025-02-11 07:00:00|7891.1|7885.1|7854.1|7848.1|7898.1|7892.1|7847.1|7841.1|14694
1739260800000|2025-02-11 08:00:00|7853.1|7847.1|7860.4|7842.4|7863.3|7856.1|7844.1|7838.1|7840
1739264400000|2025-02-11 09:00:00|7860.5|7842.5|7857.1|7851.1|7864.7|7856.1|7844.1|7838.1|1584
1739268000000|2025-02-11 10:00:00|7858.1|7852.1|7862.1|7856.1|7870.1|7864.1|7855.6|7849.6|947
1739271600000|2025-02-11 11:00:00|7862.6|7856.6|7871.1|7865.1|7872.6|7866.6|7862.1|7856.1|660
1739275200000|2025-02-11 12:00:00|7871.6|7865.6|7878.6|7872.6|7881.1|7875.1|7864.6|7858.6|737
1739278800000|2025-02-11 13:00:00|7878.1|7872.1|7841.1|7835.1|7878.6|7872.6|7838.1|7832.1|932
1739282400000|2025-02-11 14:00:00|7840.6|7834.6|7927.1|7921.1|7934.6|7928.6|7840.1|7834.1|8432
1739286000000|2025-02-11 15:00:00|7928.1|7922.1|7952.1|7946.1|7967.1|7961.1|7921.6|7915.6|4113
1739289600000|2025-02-11 16:00:00|7953.1|7947.1|7940.1|7934.1|7968.1|7962.1|7938.1|7932.1|3076
1739293200000|2025-02-11 17:00:00|7941.1|7935.1|7928.1|7922.1|7942.1|7936.1|7927.1|7921.1|954
1739296800000|2025-02-11 18:00:00|7927.1|7921.1|7933.9|7915.9|7937.1|7931.1|7922.1|7915.9|782
1739300400000|2025-02-11 19:00:00|7933.8|7915.8|7937.3|7919.3|7942.1|7924.1|7932.5|7914.5|0
1739304000000|2025-02-11 20:00:00|7937.4|7919.4|7933|7915|7939.2|7921.2|7927.3|7909.3|0
1739307600000|2025-02-11 21:00:00|7932.8|7914.8|7930.8|7912.8|7934.2|7916.2|7929.6|7911.6|0
1739311200000|2025-02-11 22:00:00|7931|7913|7931.5|7913.5|7932.2|7914.2|7930.9|7912.9|0
1739314800000|2025-02-11 23:00:00|7932.2|7914.2|7934.1|7916.1|7935.9|7917.9|7928.1|7910.1|0
1739318400000|2025-02-12 00:00:00|7933.9|7915.9|7934|7916|7937.1|7919.1|7932.6|7914.6|0
1739322000000|2025-02-12 01:00:00|7933.9|7915.9|7972.9|7966.9|7972.9|7966.9|7886.9|7880.9|13882
1739325600000|2025-02-12 02:00:00|7973.9|7967.9|8009.9|8003.9|8022.9|8016.9|7963.9|7957.9|17716
1739329200000|2025-02-12 03:00:00|8010.9|8004.9|7972.9|7966.9|8028.9|8022.9|7950.9|7944.9|11509
1739332800000|2025-02-12 04:00:00|7977|7959|7976.7|7958.7|7977.8|7959.8|7975.7|7957.7|8
1739336400000|2025-02-12 05:00:00|7970.9|7964.9|8001.9|7995.9|8004.9|7998.9|7947.9|7941.9|7511
1739340000000|2025-02-12 06:00:00|8002.9|7996.9|8033.9|8027.9|8058.9|8052.9|7994.9|7988.9|15918
1739343600000|2025-02-12 07:00:00|8034.9|8028.9|8067.9|8061.9|8069.9|8063.9|8024.9|8018.9|14802
1739347200000|2025-02-12 08:00:00|8066.9|8060.9|8063.8|8045.8|8071.9|8065.9|8056.9|8045.2|11190
1739350800000|2025-02-12 09:00:00|8063.7|8045.7|8087.9|8081.9|8089.9|8083.9|8047.9|8037.5|2300
1739354400000|2025-02-12 10:00:00|8087.4|8081.4|8093.4|8087.4|8098.4|8092.4|8082.4|8076.4|1457
1739358000000|2025-02-12 11:00:00|8092.4|8086.4|8061.9|8055.9|8092.4|8086.4|8058.4|8052.4|1638
1739361600000|2025-02-12 12:00:00|8061.4|8055.4|8062.4|8056.4|8067.4|8061.4|8049.4|8043.4|1029
1739365200000|2025-02-12 13:00:00|8061.4|8055.4|8036.4|8030.4|8081.9|8075.9|8012.4|8006.4|3778
1739368800000|2025-02-12 14:00:00|8035.9|8029.9|8048.9|8042.9|8065.9|8059.9|8009.4|8003.4|5754
1739372400000|2025-02-12 15:00:00|8048.4|8042.4|8110.9|8104.9|8117.4|8111.4|8029.4|8023.4|6261
1739376000000|2025-02-12 16:00:00|8109.9|8103.9|8117.9|8111.9|8119.9|8113.9|8089.9|8083.9|3279
1739379600000|2025-02-12 17:00:00|8119.9|8113.9|8155.9|8149.9|8166.9|8160.9|8119.9|8113.9|3104
1739383200000|2025-02-12 18:00:00|8158.9|8152.9|8149.9|8131.9|8164.9|8158.9|8124.9|8118.9|2632
1739386800000|2025-02-12 19:00:00|8150|8132|8149.9|8131.9|8153.3|8135.3|8143.9|8125.9|1
1739390400000|2025-02-12 20:00:00|8150|8132|8145.8|8127.8|8154.7|8136.7|8143.7|8125.7|0
1739394000000|2025-02-12 21:00:00|8146.1|8128.1|8153.2|8135.2|8153.8|8135.8|8142.8|8124.8|0
1739397600000|2025-02-12 22:00:00|8152.4|8134.4|8152.9|8134.9|8153.4|8135.4|8152.1|8134.1|0
1739401200000|2025-02-12 23:00:00|8151.9|8133.9|8157.2|8139.2|8158.6|8140.6|8150.3|8132.3|0
1739404800000|2025-02-13 00:00:00|8157|8139|8148.9|8130.9|8160.6|8142.6|8148.3|8130.3|0
1739408400000|2025-02-13 01:00:00|8148|8130|8142.7|8136.7|8159.7|8153.7|8074.7|8068.7|21284
1739412000000|2025-02-13 02:00:00|8143.7|8137.7|8137.7|8131.7|8180.7|8174.7|8119.7|8113.7|18379
1739415600000|2025-02-13 03:00:00|8135.7|8129.7|8174.7|8168.7|8185.7|8179.7|8125.7|8119.7|11633
1739419200000|2025-02-13 04:00:00|8183.9|8165.9|8183.4|8165.4|8187.1|8169.1|8183.3|8165.3|1
1739422800000|2025-02-13 05:00:00|8176.7|8170.7|8256.7|8250.7|8266.7|8260.7|8169.7|8163.7|20456
1739426400000|2025-02-13 06:00:00|8255.7|8249.7|8146.7|8140.7|8303.7|8297.7|8144.7|8138.7|28782
1739430000000|2025-02-13 07:00:00|8145.7|8139.7|8000.7|7994.7|8151.7|8145.7|7978.7|7972.7|33099
1739433600000|2025-02-13 08:00:00|7999.7|7993.7|8013.2|7995.2|8017.7|8011.7|7989.7|7983.7|16472
1739437200000|2025-02-13 09:00:00|8013|7995|7989.7|7983.7|8016.8|8001.7|7964.7|7958.7|2197
1739440800000|2025-02-13 10:00:00|7990.7|7984.7|7999.7|7993.7|8004.7|7998.7|7980.2|7974.2|1964
1739444400000|2025-02-13 11:00:00|7999.2|7993.2|8000.7|7994.7|8012.2|8006.2|7970.2|7964.2|2079
1739448000000|2025-02-13 12:00:00|7998.7|7992.7|7991.2|7985.2|8000.2|7994.2|7972.7|7966.7|1076
1739451600000|2025-02-13 13:00:00|7991.7|7985.7|7973.2|7967.2|8000.2|7994.2|7962.7|7956.7|1331
1739455200000|2025-02-13 14:00:00|7972.7|7966.7|7990.7|7984.7|8003.7|7997.7|7936.7|7930.7|6220
1739458800000|2025-02-13 15:00:00|7991.2|7985.2|8042.7|8036.7|8045.7|8039.7|7988.7|7982.7|4344
1739462400000|2025-02-13 16:00:00|8041.7|8035.7|8052.7|8046.7|8073.7|8067.7|8038.7|8032.7|3103
1739466000000|2025-02-13 17:00:00|8050.7|8044.7|8049.7|8043.7|8054.7|8048.7|8040.7|8034.7|985
1739469600000|2025-02-13 18:00:00|8047.7|8041.7|8059.4|8041.4|8059.4|8051.7|8014.7|8008.7|2046
1739473200000|2025-02-13 19:00:00|8058.9|8040.9|8072.7|8054.7|8076|8058|8057.7|8039.7|0
1739476800000|2025-02-13 20:00:00|8072.5|8054.5|8080.4|8062.4|8083|8065|8070.5|8052.5|0
1739480400000|2025-02-13 21:00:00|8081|8063|8078.3|8060.3|8081.3|8063.3|8076.7|8058.7|0
1739484000000|2025-02-13 22:00:00|8078.4|8060.4|8078.5|8060.5|8079.6|8061.6|8077.5|8059.5|0
1739487600000|2025-02-13 23:00:00|8078.3|8060.3|8080.2|8062.2|8083.1|8065.1|8078.3|8060.3|0
1739491200000|2025-02-14 00:00:00|8080.5|8062.5|8062.7|8044.7|8083|8065|8062.3|8044.3|0
1739494800000|2025-02-14 01:00:00|8061.5|8043.5|8136.5|8130.5|8188.5|8182.5|8056.1|8038.1|20840
1739498400000|2025-02-14 02:00:00|8139.5|8133.5|8189.5|8183.5|8209.5|8203.5|8118.5|8112.5|12720
1739502000000|2025-02-14 03:00:00|8190.5|8184.5|8203.5|8197.5|8244.5|8238.5|8186.5|8180.5|15058
1739505600000|2025-02-14 04:00:00|8210.5|8192.5|8210.7|8192.7|8211|8193|8205.5|8187.5|3
1739509200000|2025-02-14 05:00:00|8206.5|8200.5|8170.5|8164.5|8243.5|8237.5|8123.5|8117.5|19453
1739512800000|2025-02-14 06:00:00|8169.5|8163.5|8258.5|8252.5|8260.5|8254.5|8169.5|8163.5|21879
1739516400000|2025-02-14 07:00:00|8257.5|8251.5|8325.5|8319.5|8332.5|8326.5|8251.5|8245.5|32845
1739520000000|2025-02-14 08:00:00|8326.5|8320.5|8339|8321|8358.5|8352.5|8316.5|8310.5|18555
1739523600000|2025-02-14 09:00:00|8338.7|8320.7|8321.5|8315.5|8347.5|8337.5|8318.5|8312.5|3474
1739527200000|2025-02-14 10:00:00|8322|8316|8311|8305|8340|8334|8309|8303|3284
1739530800000|2025-02-14 11:00:00|8310.5|8304.5|8313.5|8307.5|8316|8310|8279.5|8273.5|3852
1739534400000|2025-02-14 12:00:00|8313|8307|8317|8311|8323.5|8317.5|8298|8292|1259
1739538000000|2025-02-14 13:00:00|8315.5|8309.5|8314|8308|8329|8323|8309|8303|1978
1739541600000|2025-02-14 14:00:00|8314.5|8308.5|8319.5|8313.5|8336|8330|8285|8279|7426
1739545200000|2025-02-14 15:00:00|8318|8312|8261.5|8255.5|8318|8312|8254.5|8248.5|5117
1739548800000|2025-02-14 16:00:00|8259.5|8253.5|8290.5|8284.5|8295.5|8289.5|8247.5|8241.5|4507
1739552400000|2025-02-14 17:00:00|8291.5|8285.5|8300.5|8294.5|8303.5|8297.5|8283.5|8277.5|1431
1739556000000|2025-02-14 18:00:00|8299.5|8293.5|8301.8|8283.8|8309.5|8303.5|8285.5|8279.5|1428
1739559600000|2025-02-14 19:00:00|8301.9|8283.9|8299.6|8281.6|8303.1|8285.1|8298.9|8280.9|0
1739563200000|2025-02-14 20:00:00|8299.3|8281.3|8300|8282|8309.1|8291.1|8296.1|8278.1|0
1739566800000|2025-02-14 21:00:00|8300.3|8282.3|8301.9|8283.9|8302.8|8284.8|8297.4|8279.4|0
1739570400000|2025-02-14 22:00:00|8304.9|8286.9|8304.9|8286.9|8304.9|8286.9|8304.9|8286.9|0
1739746800000|2025-02-16 23:00:00|8308.1|8290.1|8305.9|8287.9|8308.3|8290.3|8302.6|8284.6|0
1739750400000|2025-02-17 00:00:00|8307.5|8289.5|8308.5|8290.5|8310.2|8292.2|8304.9|8286.9|0
1739754000000|2025-02-17 01:00:00|8308.4|8290.4|8377.8|8371.8|8475.8|8469.8|8307.2|8289.2|34365
1739757600000|2025-02-17 02:00:00|8376.8|8370.8|8379.8|8373.8|8405.8|8399.8|8294.8|8288.8|26506
1739761200000|2025-02-17 03:00:00|8380.8|8374.8|8337.8|8331.8|8403.8|8397.8|8286.8|8280.8|17837
1739764800000|2025-02-17 04:00:00|8350.9|8332.9|8354.4|8336.4|8354.5|8336.5|8350.4|8332.4|25
1739768400000|2025-02-17 05:00:00|8341.9|8335.9|8267.9|8261.9|8357.9|8351.9|8214.9|8208.9|19988
1739772000000|2025-02-17 06:00:00|8266.9|8260.9|8356.9|8350.9|8369.9|8363.9|8262.9|8256.9|14008
1739775600000|2025-02-17 07:00:00|8357.9|8351.9|8325.9|8319.9|8382.9|8376.9|8309.9|8303.9|14478
1739779200000|2025-02-17 08:00:00|8324.9|8318.9|8333.7|8315.7|8335.9|8329.9|8319.9|8313.9|5931
1739782800000|2025-02-17 09:00:00|8333.8|8315.8|8334.9|8328.9|8336.9|8330.9|8309.9|8303.9|1868
1739786400000|2025-02-17 10:00:00|8334.4|8328.4|8313.9|8307.9|8337.4|8331.4|8308.9|8302.9|1535
1739790000000|2025-02-17 11:00:00|8313.4|8307.4|8325.4|8319.4|8331.4|8325.4|8313.4|8307.4|872
1739793600000|2025-02-17 12:00:00|8325.9|8319.9|8325.9|8319.9|8329.9|8323.9|8319.4|8313.4|283
1739797200000|2025-02-17 13:00:00|8326.4|8320.4|8335.4|8329.4|8337.9|8331.9|8323.4|8317.4|658
1739800800000|2025-02-17 14:00:00|8335.9|8329.9|8349.4|8343.4|8358.4|8352.4|8329.9|8323.9|1030
1739804400000|2025-02-17 15:00:00|8350.4|8344.4|8357.9|8351.9|8363.4|8357.4|8347.4|8341.4|789
1739808000000|2025-02-17 16:00:00|8356.9|8350.9|8367.9|8361.9|8373.9|8367.9|8349.9|8343.9|2186
1739811600000|2025-02-17 17:00:00|8368.9|8362.9|8364.9|8358.9|8368.9|8362.9|8356.9|8350.9|390
1739815200000|2025-02-17 18:00:00|8365.9|8359.9|8370.9|8352.9|8370.9|8359.9|8358.9|8352.9|175
1739818800000|2025-02-17 19:00:00|8371|8353|8372.7|8354.7|8373.7|8355.7|8370.9|8352.9|2
1739822400000|2025-02-17 20:00:00|8373.2|8355.2|8376.5|8358.5|8377.6|8359.6|8372.7|8354.7|0
1739826000000|2025-02-17 21:00:00|8376.6|8358.6|8381.6|8363.6|8385.8|8367.8|8376.6|8358.6|0
1739829600000|2025-02-17 22:00:00|8381.4|8363.4|8380.4|8362.4|8381.4|8363.4|8380.4|8362.4|0
1739833200000|2025-02-17 23:00:00|8375.5|8357.5|8372.5|8354.5|8375.9|8357.9|8368.5|8350.5|0
1739836800000|2025-02-18 00:00:00|8372.4|8354.4|8378.3|8360.3|8378.4|8360.4|8370.8|8352.8|0
1739840400000|2025-02-18 01:00:00|8378.1|8360.1|8405.8|8399.8|8418.8|8412.8|8328.8|8322.8|18308
1739844000000|2025-02-18 02:00:00|8404.8|8398.8|8466.8|8460.8|8501.8|8495.8|8381.8|8375.8|24484
1739847600000|2025-02-18 03:00:00|8465.8|8459.8|8523.8|8517.8|8527.8|8521.8|8451.8|8445.8|12747
1739851200000|2025-02-18 04:00:00|8531|8513|8530.5|8512.5|8531.2|8513.2|8529.5|8511.5|19
1739854800000|2025-02-18 05:00:00|8522.8|8516.8|8416.8|8410.8|8545.8|8539.8|8400.8|8394.8|18986
1739858400000|2025-02-18 06:00:00|8414.8|8408.8|8417.8|8411.8|8450.8|8444.8|8365.8|8359.8|21781
1739862000000|2025-02-18 07:00:00|8416.8|8410.8|8474.8|8468.8|8475.8|8469.8|8416.8|8410.8|16294
1739865600000|2025-02-18 08:00:00|8473.8|8467.8|8484.7|8466.7|8486.2|8477.8|8460.8|8454.8|11436
1739869200000|2025-02-18 09:00:00|8484.4|8466.4|8454.8|8448.8|8486.7|8476.8|8449.8|8443.8|1601
1739872800000|2025-02-18 10:00:00|8455.3|8449.3|8437.8|8431.8|8456.3|8450.3|8433.3|8427.3|1212
1739876400000|2025-02-18 11:00:00|8438.3|8432.3|8444.8|8438.8|8450.3|8444.3|8430.3|8424.3|905
1739880000000|2025-02-18 12:00:00|8443.8|8437.8|8443.3|8437.3|8449.3|8443.3|8434.3|8428.3|911
1739883600000|2025-02-18 13:00:00|8444.3|8438.3|8439.3|8433.3|8446.3|8440.3|8430.8|8424.8|1590
1739887200000|2025-02-18 14:00:00|8439.8|8433.8|8388.8|8382.8|8445.3|8439.3|8368.3|8362.3|7454
1739890800000|2025-02-18 15:00:00|8389.3|8383.3|8355.8|8349.8|8392.3|8386.3|8345.8|8339.8|6083
1739894400000|2025-02-18 16:00:00|8356.8|8350.8|8408.8|8402.8|8410.8|8404.8|8349.8|8343.8|5136
1739898000000|2025-02-18 17:00:00|8407.8|8401.8|8373.8|8367.8|8407.8|8401.8|8370.8|8364.8|2678
1739901600000|2025-02-18 18:00:00|8374.8|8368.8|8380.8|8362.8|8391.8|8385.8|8370.8|8362.8|2865
1739905200000|2025-02-18 19:00:00|8380.9|8362.9|8384|8366|8384.7|8366.7|8374|8356|0
1739908800000|2025-02-18 20:00:00|8384.1|8366.1|8388.4|8370.4|8389.5|8371.5|8378|8360|0
1739912400000|2025-02-18 21:00:00|8389.3|8371.3|8385.1|8367.1|8389.6|8371.6|8384.3|8366.3|0
1739916000000|2025-02-18 22:00:00|8384.9|8366.9|8385.6|8367.6|8386.3|8368.3|8384.8|8366.8|0
1739919600000|2025-02-18 23:00:00|8386.4|8368.4|8392|8374|8392.8|8374.8|8385.8|8367.8|0
1739923200000|2025-02-19 00:00:00|8391.7|8373.7|8395.8|8377.8|8395.8|8377.8|8391|8373|0
1739926800000|2025-02-19 01:00:00|8396|8378|8416.7|8410.7|8430.7|8424.7|8334.7|8328.7|22880
1739930400000|2025-02-19 02:00:00|8417.7|8411.7|8460.7|8454.7|8478.7|8472.7|8403.7|8397.7|17952
1739934000000|2025-02-19 03:00:00|8459.7|8453.7|8461.7|8455.7|8466.7|8460.7|8425.7|8419.7|12267
1739937600000|2025-02-19 04:00:00|8469.7|8451.7|8467|8449|8469.8|8451.8|8466.1|8448.1|18
1739941200000|2025-02-19 05:00:00|8461.7|8455.7|8424.7|8418.7|8473.7|8467.7|8394.7|8388.7|13843
1739944800000|2025-02-19 06:00:00|8425.7|8419.7|8466.7|8460.7|8467.7|8461.7|8422.7|8416.7|10838
1739948400000|2025-02-19 07:00:00|8464.7|8458.7|8469.7|8463.7|8473.7|8467.7|8442.7|8436.7|9864
1739952000000|2025-02-19 08:00:00|8468.7|8462.7|8467.3|8449.3|8474.7|8468.7|8457.7|8447.7|6730
1739955600000|2025-02-19 09:00:00|8467.1|8449.1|8460.7|8454.7|8474.7|8468.7|8458.7|8447.4|1879
1739959200000|2025-02-19 10:00:00|8461.7|8455.7|8445.2|8439.2|8464.7|8458.7|8443.2|8437.2|1139
1739962800000|2025-02-19 11:00:00|8446.2|8440.2|8417.2|8411.2|8449.7|8443.7|8404.2|8398.2|1224
1739966400000|2025-02-19 12:00:00|8416.7|8410.7|8421.7|8415.7|8438.2|8432.2|8411.7|8405.7|1941
1739970000000|2025-02-19 13:00:00|8422.2|8416.2|8424.7|8418.7|8438.2|8432.2|8420.2|8414.2|1250
1739973600000|2025-02-19 14:00:00|8424.2|8418.2|8402.2|8396.2|8450.7|8444.7|8400.2|8394.2|6346
1739977200000|2025-02-19 15:00:00|8401.2|8395.2|8394.7|8388.7|8426.2|8420.2|8368.2|8362.2|8439
1739980800000|2025-02-19 16:00:00|8393.7|8387.7|8381.7|8375.7|8415.7|8409.7|8380.7|8374.7|3146
1739984400000|2025-02-19 17:00:00|8380.7|8374.7|8392.7|8386.7|8394.7|8388.7|8377.7|8371.7|1793
1739988000000|2025-02-19 18:00:00|8393.7|8387.7|8400.4|8382.4|8400.4|8392.7|8385.7|8379.7|989
1739991600000|2025-02-19 19:00:00|8400.5|8382.5|8407.2|8389.2|8409.5|8391.5|8399.7|8381.7|0
1739995200000|2025-02-19 20:00:00|8407.1|8389.1|8401|8383|8408.1|8390.1|8397.2|8379.2|0
1739998800000|2025-02-19 21:00:00|8400.9|8382.9|8393.4|8375.4|8401.1|8383.1|8390.8|8372.8|0
1740002400000|2025-02-19 22:00:00|8393.5|8375.5|8393.5|8375.5|8394.1|8376.1|8393.3|8375.3|0
1740006000000|2025-02-19 23:00:00|8392.3|8374.3|8393.5|8375.5|8395.8|8377.8|8391.1|8373.1|0
1740009600000|2025-02-20 00:00:00|8393.1|8375.1|8382.3|8364.3|8393.8|8375.8|8371.6|8353.6|0
1740013200000|2025-02-20 01:00:00|8382.1|8364.1|8325.8|8319.8|8440.8|8434.8|8320.8|8314.8|23436
1740016800000|2025-02-20 02:00:00|8327.8|8321.8|8348.8|8342.8|8352.8|8346.8|8267.8|8261.8|27079
1740020400000|2025-02-20 03:00:00|8346.8|8340.8|8347.8|8341.8|8359.8|8353.8|8305.8|8299.8|13170
1740024000000|2025-02-20 04:00:00|8356.5|8338.5|8359.8|8341.8|8359.8|8341.8|8353.4|8335.4|31
1740027600000|2025-02-20 05:00:00|8352.8|8346.8|8381.8|8375.8|8409.8|8403.8|8345.8|8339.8|16596
1740031200000|2025-02-20 06:00:00|8382.8|8376.8|8350.8|8344.8|8389.8|8383.8|8340.8|8334.8|13500
1740034800000|2025-02-20 07:00:00|8349.8|8343.8|8324.8|8318.8|8353.8|8347.8|8324.8|8318.8|13560
1740038400000|2025-02-20 08:00:00|8323.8|8317.8|8335.6|8317.6|8336.4|8327.8|8314.8|8308.8|10925
1740042000000|2025-02-20 09:00:00|8335.3|8317.3|8333.8|8327.8|8341.8|8335.8|8319.8|8313.8|1317
1740045600000|2025-02-20 10:00:00|8334.3|8328.3|8429.3|8423.3|8441.3|8435.3|8331.8|8325.8|5222
1740049200000|2025-02-20 11:00:00|8428.3|8422.3|8462.3|8456.3|8462.3|8456.3|8426.3|8420.3|4164
1740052800000|2025-02-20 12:00:00|8460.8|8454.8|8499.3|8493.3|8501.3|8495.3|8453.8|8447.8|2958
1740056400000|2025-02-20 13:00:00|8499.8|8493.8|8500.8|8494.8|8514.8|8508.8|8486.3|8480.3|2752
1740060000000|2025-02-20 14:00:00|8500.3|8494.3|8568.3|8562.3|8628.8|8622.8|8488.3|8482.3|14120
1740063600000|2025-02-20 15:00:00|8568.8|8562.8|8518.8|8512.8|8583.3|8577.3|8510.8|8504.8|10146
1740067200000|2025-02-20 16:00:00|8521.8|8515.8|8467.8|8461.8|8542.8|8536.8|8457.8|8451.8|5581
1740070800000|2025-02-20 17:00:00|8466.8|8460.8|8496.8|8490.8|8502.8|8496.8|8440.8|8434.8|4180
1740074400000|2025-02-20 18:00:00|8495.8|8489.8|8509.5|8491.5|8516.8|8510.8|8489.8|8483.8|2256
1740078000000|2025-02-20 19:00:00|8509.4|8491.4|8518.8|8500.8|8524.1|8506.1|8505.8|8487.8|0
1740081600000|2025-02-20 20:00:00|8518.4|8500.4|8522.5|8504.5|8525.1|8507.1|8514.7|8496.7|0
1740085200000|2025-02-20 21:00:00|8522.3|8504.3|8518.4|8500.4|8522.8|8504.8|8515.5|8497.5|0
1740088800000|2025-02-20 22:00:00|8518.3|8500.3|8518.5|8500.5|8518.9|8500.9|8517.9|8499.9|0
1740092400000|2025-02-20 23:00:00|8517.8|8499.8|8523.1|8505.1|8525.3|8507.3|8517.3|8499.3|0
1740096000000|2025-02-21 00:00:00|8522.6|8504.6|8523.3|8505.3|8525.6|8507.6|8521.4|8503.4|0
1740099600000|2025-02-21 01:00:00|8522.9|8504.9|8472.6|8466.6|8533.6|8527.6|8461.6|8455.6|25998
1740103200000|2025-02-21 02:00:00|8473.6|8467.6|8578.6|8572.6|8580.6|8574.6|8453.6|8447.6|18809
1740106800000|2025-02-21 03:00:00|8577.6|8571.6|8564.6|8558.6|8585.6|8579.6|8550.6|8544.6|15633
1740110400000|2025-02-21 04:00:00|8571.6|8553.6|8569.4|8551.4|8572.6|8554.6|8569|8551|3
1740114000000|2025-02-21 05:00:00|8564.6|8558.6|8570.6|8564.6|8618.6|8612.6|8536.6|8530.6|18110
1740117600000|2025-02-21 06:00:00|8571.6|8565.6|8605.6|8599.6|8624.6|8618.6|8569.6|8563.6|14296
1740121200000|2025-02-21 07:00:00|8606.6|8600.6|8657.6|8651.6|8669.6|8663.6|8606.6|8600.6|21049
1740124800000|2025-02-21 08:00:00|8659.6|8653.6|8663.5|8645.5|8676.6|8670.6|8633.6|8627.6|18668
1740128400000|2025-02-21 09:00:00|8663.7|8645.7|8654.6|8648.6|8672.6|8666.6|8643.6|8637.6|2351
1740132000000|2025-02-21 10:00:00|8654.1|8648.1|8664.6|8658.6|8690.1|8684.1|8650.1|8644.1|1777
1740135600000|2025-02-21 11:00:00|8665.1|8659.1|8678.6|8672.6|8683.1|8677.1|8662.1|8656.1|963
1740139200000|2025-02-21 12:00:00|8677.1|8671.1|8673.1|8667.1|8681.6|8675.6|8666.1|8660.1|1571
1740142800000|2025-02-21 13:00:00|8672.6|8666.6|8670.1|8664.1|8680.6|8674.6|8664.1|8658.1|1627
1740146400000|2025-02-21 14:00:00|8670.6|8664.6|8722.1|8716.1|8728.1|8722.1|8664.1|8658.1|7763
1740150000000|2025-02-21 15:00:00|8716.6|8710.6|8684.6|8678.6|8769.6|8763.6|8656.1|8650.1|9571
1740153600000|2025-02-21 16:00:00|8683.6|8677.6|8711.6|8705.6|8733.6|8727.6|8678.6|8672.6|4923
1740157200000|2025-02-21 17:00:00|8710.6|8704.6|8679.6|8673.6|8721.6|8715.6|8675.6|8669.6|3717
1740160800000|2025-02-21 18:00:00|8678.6|8672.6|8662.8|8644.8|8681.6|8675.6|8631.6|8625.6|3613
1740164400000|2025-02-21 19:00:00|8663.3|8645.3|8653|8635|8666.6|8648.6|8645.3|8627.3|4
1740168000000|2025-02-21 20:00:00|8652.9|8634.9|8659.9|8641.9|8663.9|8645.9|8652.3|8634.3|0
1740171600000|2025-02-21 21:00:00|8660.4|8642.4|8659.5|8641.5|8664.5|8646.5|8657.5|8639.5|0
1740175200000|2025-02-21 22:00:00|8658.4|8640.4|8658.4|8640.4|8658.4|8640.4|8658.4|8640.4|0
1740351600000|2025-02-23 23:00:00|8667.5|8649.5|8682.1|8664.1|8684.3|8666.3|8665|8647|0
1740355200000|2025-02-24 00:00:00|8682|8664|8674.7|8656.7|8695.7|8677.7|8672.3|8654.3|0
1740358800000|2025-02-24 01:00:00|8674.6|8656.6|8702.7|8696.7|8766.7|8760.7|8560.7|8554.7|41771
1740362400000|2025-02-24 02:00:00|8700.7|8694.7|8669.7|8663.7|8730.7|8724.7|8639.7|8633.7|28397
1740366000000|2025-02-24 03:00:00|8670.7|8664.7|8622.7|8616.7|8712.7|8706.7|8612.7|8606.7|22824
1740369600000|2025-02-24 04:00:00|8635.2|8617.2|8634.5|8616.5|8636.8|8618.8|8634|8616|0
1740373200000|2025-02-24 05:00:00|8621.7|8615.7|8621.7|8615.7|8650.7|8644.7|8580.7|8574.7|32340
1740376800000|2025-02-24 06:00:00|8620.7|8614.7|8684.7|8678.7|8694.7|8688.7|8589.7|8583.7|34052
1740380400000|2025-02-24 07:00:00|8683.7|8677.7|8635.7|8629.7|8696.7|8690.7|8631.7|8625.7|24363
1740384000000|2025-02-24 08:00:00|8631.7|8625.7|8629.2|8611.2|8634.7|8628.7|8600.7|8594.7|58825
1740387600000|2025-02-24 09:00:00|8629.1|8611.1|8612.7|8606.7|8641.8|8623.8|8604.7|8598.7|4199
1740391200000|2025-02-24 10:00:00|8613.2|8607.2|8593.7|8587.7|8614.2|8608.2|8588.2|8582.2|3455
1740394800000|2025-02-24 11:00:00|8594.2|8588.2|8603.2|8597.2|8612.7|8606.7|8589.2|8583.2|1119
1740398400000|2025-02-24 12:00:00|8601.7|8595.7|8587.2|8581.2|8603.2|8597.2|8580.2|8574.2|1395
1740402000000|2025-02-24 13:00:00|8587.7|8581.7|8576.2|8570.2|8598.2|8592.2|8569.2|8563.2|1277
1740405600000|2025-02-24 14:00:00|8576.7|8570.7|8445.2|8439.2|8578.2|8572.2|8444.7|8438.7|14333
1740409200000|2025-02-24 15:00:00|8446.7|8440.7|8412.7|8406.7|8464.2|8458.2|8410.2|8404.2|9782
1740412800000|2025-02-24 16:00:00|8411.7|8405.7|8400.7|8394.7|8428.7|8422.7|8395.7|8389.7|4512
1740416400000|2025-02-24 17:00:00|8401.7|8395.7|8416.7|8410.7|8431.7|8425.7|8400.7|8394.7|2313
1740420000000|2025-02-24 18:00:00|8417.7|8411.7|8419.5|8401.5|8430.7|8424.7|8405.7|8399.7|2210
1740423600000|2025-02-24 19:00:00|8419.1|8401.1|8417.3|8399.3|8424.9|8406.9|8413.5|8395.5|0
1740427200000|2025-02-24 20:00:00|8417.4|8399.4|8392.2|8374.2|8417.4|8399.4|8386.6|8368.6|0
1740430800000|2025-02-24 21:00:00|8392.3|8374.3|8395.8|8377.8|8399.3|8381.3|8389.4|8371.4|0
1740434400000|2025-02-24 22:00:00|8395.7|8377.7|8395.1|8377.1|8395.7|8377.7|8394|8376|0
1740438000000|2025-02-24 23:00:00|8395.9|8377.9|8389.9|8371.9|8398.6|8380.6|8386|8368|0
1740441600000|2025-02-25 00:00:00|8390.2|8372.2|8400|8382|8401.9|8383.9|8390.2|8372.2|0
1740445200000|2025-02-25 01:00:00|8399.8|8381.8|8468.7|8462.7|8484.7|8478.7|8378.7|8372.7|42308
1740448800000|2025-02-25 02:00:00|8470.7|8464.7|8558.5|8552.5|8565.5|8559.5|8431.7|8425.7|59299
1740452400000|2025-02-25 03:00:00|8559.5|8553.5|8577.5|8571.5|8584.5|8578.5|8543.5|8537.5|45728
1740456000000|2025-02-25 04:00:00|8579.3|8561.3|8576.5|8558.5|8582.1|8564.1|8576.4|8558.4|1
1740459600000|2025-02-25 05:00:00|8576.7|8558.7|8533.5|8527.5|8595.5|8589.5|8524.5|8518.5|18777
1740463200000|2025-02-25 06:00:00|8534.5|8528.5|8474.5|8468.5|8552.5|8546.5|8450.5|8444.5|22069
1740466800000|2025-02-25 07:00:00|8473.5|8467.5|8492.5|8486.5|8503.5|8497.5|8442.5|8436.5|27701
1740470400000|2025-02-25 08:00:00|8493.5|8487.5|8477.9|8459.9|8503.5|8497.5|8474.5|8459.9|52415
1740474000000|2025-02-25 09:00:00|8478.4|8460.4|8509.5|8503.5|8515.5|8509.5|8462.5|8456.5|2889
1740477600000|2025-02-25 10:00:00|8510|8504|8517|8511|8531|8525|8509.5|8503.5|2026
1740481200000|2025-02-25 11:00:00|8517.5|8511.5|8547|8541|8556|8550|8515|8509|1467
1740484800000|2025-02-25 12:00:00|8546|8540|8530|8524|8556|8550|8524.5|8518.5|1584
1740488400000|2025-02-25 13:00:00|8529|8523|8532|8526|8556|8550|8529|8523|1558
1740492000000|2025-02-25 14:00:00|8532.5|8526.5|8499|8493|8542|8536|8489|8483|5977
1740495600000|2025-02-25 15:00:00|8498.5|8492.5|8537.5|8531.5|8542|8536|8461.5|8455.5|5662
1740499200000|2025-02-25 16:00:00|8538.5|8532.5|8536.5|8530.5|8540.5|8534.5|8512.5|8506.5|3919
1740502800000|2025-02-25 17:00:00|8535.5|8529.5|8532.5|8526.5|8539.5|8533.5|8514.5|8508.5|2056
1740506400000|2025-02-25 18:00:00|8533.5|8527.5|8537.9|8519.9|8542.5|8536.5|8517.5|8511.5|1928
1740510000000|2025-02-25 19:00:00|8537.7|8519.7|8536.2|8518.2|8539.8|8521.8|8527.2|8509.2|0
1740513600000|2025-02-25 20:00:00|8535.9|8517.9|8532.5|8514.5|8544.9|8526.9|8530.3|8512.3|0
1740517200000|2025-02-25 21:00:00|8532.3|8514.3|8540.5|8522.5|8544.9|8526.9|8531.5|8513.5|0
1740520800000|2025-02-25 22:00:00|8540.7|8522.7|8543.8|8525.8|8544|8526|8540.3|8522.3|0
1740524400000|2025-02-25 23:00:00|8545.3|8527.3|8547.9|8529.9|8550.8|8532.8|8544.1|8526.1|0
1740528000000|2025-02-26 00:00:00|8547.7|8529.7|8544.5|8526.5|8549.9|8531.9|8542.6|8524.6|0
1740531600000|2025-02-26 01:00:00|8544.3|8526.3|8689.5|8683.5|8690.5|8684.5|8531.4|8513.4|45872
1740535200000|2025-02-26 02:00:00|8691.5|8685.5|8744.5|8738.5|8748.5|8742.5|8652.5|8646.5|21878
1740538800000|2025-02-26 03:00:00|8743.5|8737.5|8720.5|8714.5|8748.5|8742.5|8689.5|8683.5|11661
1740542400000|2025-02-26 04:00:00|8729.5|8711.5|8727.4|8709.4|8731.2|8713.2|8726.2|8708.2|0
1740546000000|2025-02-26 05:00:00|8724.5|8718.5|8784.5|8778.5|8790.5|8784.5|8717.5|8711.5|12027
1740549600000|2025-02-26 06:00:00|8785.5|8779.5|8813.5|8807.5|8822.5|8816.5|8757.5|8751.5|14796
1740553200000|2025-02-26 07:00:00|8815.5|8809.5|8780.5|8774.5|8874.5|8868.5|8740.5|8734.5|26758
1740556800000|2025-02-26 08:00:00|8779.5|8773.5|8799.7|8781.7|8800.1|8792.5|8771.5|8765.5|41726
1740560400000|2025-02-26 09:00:00|8799.4|8781.4|8766.5|8760.5|8803.5|8797.5|8754.5|8748.5|3915
1740564000000|2025-02-26 10:00:00|8767|8761|8777|8771|8797|8791|8766.5|8760.5|2515
1740567600000|2025-02-26 11:00:00|8776|8770|8785|8779|8791.5|8785.5|8770|8764|1255
1740571200000|2025-02-26 12:00:00|8784|8778|8782|8776|8796|8790|8778.5|8772.5|1268
1740574800000|2025-02-26 13:00:00|8782.5|8776.5|8767|8761|8785.5|8779.5|8762.5|8756.5|1272
1740578400000|2025-02-26 14:00:00|8766.5|8760.5|8776.5|8770.5|8790|8784|8734|8728|3747
1740582000000|2025-02-26 15:00:00|8777|8771|8808.5|8802.5|8821.5|8815.5|8757.5|8751.5|4056
1740585600000|2025-02-26 16:00:00|8811.5|8805.5|8788.5|8782.5|8816.5|8810.5|8782.5|8776.5|3385
1740589200000|2025-02-26 17:00:00|8789.5|8783.5|8769.5|8763.5|8802.5|8796.5|8767.5|8761.5|2222
1740592800000|2025-02-26 18:00:00|8767.5|8761.5|8750.7|8732.7|8779.5|8773.5|8727.5|8721.5|1786
1740596400000|2025-02-26 19:00:00|8750.6|8732.6|8745.3|8727.3|8756|8738|8740.2|8722.2|0
1740600000000|2025-02-26 20:00:00|8745.5|8727.5|8764.9|8746.9|8765.2|8747.2|8739.3|8721.3|0
1740603600000|2025-02-26 21:00:00|8765.1|8747.1|8782.6|8764.6|8789|8771|8744.1|8726.1|0
1740607200000|2025-02-26 22:00:00|8782.9|8764.9|8779.6|8761.6|8785.9|8767.9|8778.1|8760.1|0
1740610800000|2025-02-26 23:00:00|8774.1|8756.1|8775.6|8757.6|8780.8|8762.8|8763.2|8745.2|0
1740614400000|2025-02-27 00:00:00|8775.4|8757.4|8768.3|8750.3|8779.9|8761.9|8764.6|8746.6|0
1740618000000|2025-02-27 01:00:00|8768.5|8750.5|8810.7|8804.7|8905.7|8899.7|8754.7|8746.4|27716
1740621600000|2025-02-27 02:00:00|8811.7|8805.7|8719|8713|8830.7|8824.7|8672|8666|28602
1740625200000|2025-02-27 03:00:00|8720|8714|8678|8672|8745|8739|8661|8655|12787
1740628800000|2025-02-27 04:00:00|8689.3|8671.3|8690.5|8672.5|8690.5|8672.5|8686.7|8668.7|7
1740632400000|2025-02-27 05:00:00|8681|8675|8760|8754|8779|8773|8639|8633|17241
1740636000000|2025-02-27 06:00:00|8761|8755|8800|8794|8826|8820|8729|8723|12994
1740639600000|2025-02-27 07:00:00|8801|8795|8730|8724|8817|8811|8706|8700|21357
1740643200000|2025-02-27 08:00:00|8731|8725|8739.6|8721.6|8741|8735|8711|8705|12978
1740646800000|2025-02-27 09:00:00|8739.1|8721.1|8762|8756|8769|8763|8727|8717|1941
1740650400000|2025-02-27 10:00:00|8761.5|8755.5|8770.5|8764.5|8771|8765|8750.5|8744.5|1344
1740654000000|2025-02-27 11:00:00|8771|8765|8777|8771|8798.5|8792.5|8770.5|8764.5|1383
1740657600000|2025-02-27 12:00:00|8777.5|8771.5|8805.5|8799.5|8810.5|8804.5|8774.5|8768.5|2504
1740661200000|2025-02-27 13:00:00|8805|8799|8695|8689|8826|8820|8686.5|8680.5|6219
1740664800000|2025-02-27 14:00:00|8694.5|8688.5|8649|8643|8736|8730|8645.5|8639.5|11312
1740668400000|2025-02-27 15:00:00|8650|8644|8711|8705|8727.5|8721.5|8625.5|8619.5|8887
1740672000000|2025-02-27 16:00:00|8712|8706|8733|8727|8745|8739|8706|8700|3598
1740675600000|2025-02-27 17:00:00|8731|8725|8741|8735|8749|8743|8727|8721|3688
1740679200000|2025-02-27 18:00:00|8742|8736|8752.8|8734.8|8763|8757|8736|8730|1935
1740682800000|2025-02-27 19:00:00|8753|8735|8718.8|8700.8|8754.8|8736.8|8715.5|8697.5|0
1740686400000|2025-02-27 20:00:00|8718.7|8700.7|8699.5|8681.5|8719|8701|8695.6|8677.6|0
1740690000000|2025-02-27 21:00:00|8699.8|8681.8|8703.7|8685.7|8709.4|8691.4|8695.6|8677.6|0
1740693600000|2025-02-27 22:00:00|8703.8|8685.8|8704.7|8686.7|8705.3|8687.3|8701.3|8683.3|0
1740697200000|2025-02-27 23:00:00|8706.3|8688.3|8705.3|8687.3|8713.4|8695.4|8700.6|8682.6|0
1740700800000|2025-02-28 00:00:00|8705.1|8687.1|8678.9|8660.9|8707.4|8689.4|8678.9|8660.9|0
1740704400000|2025-02-28 01:00:00|8679.4|8661.4|8534.1|8528.1|8729.1|8723.1|8534.1|8528.1|24742
1740708000000|2025-02-28 02:00:00|8535.1|8529.1|8562.1|8556.1|8639.1|8633.1|8526.1|8520.1|19074
1740711600000|2025-02-28 03:00:00|8564.1|8558.1|8519.1|8513.1|8570.1|8564.1|8504.1|8498.1|12959
1740715200000|2025-02-28 04:00:00|8526.5|8508.5|8535.3|8517.3|8544.2|8526.2|8523.4|8505.4|40
1740718800000|2025-02-28 05:00:00|8535.2|8517.2|8496.1|8490.1|8535.2|8525.1|8459.1|8453.1|15727
1740722400000|2025-02-28 06:00:00|8495.1|8489.1|8402.1|8396.1|8496.1|8490.1|8401.1|8395.1|19023
1740726000000|2025-02-28 07:00:00|8404.1|8398.1|8416.1|8410.1|8436.1|8430.1|8368.1|8362.1|26001
1740729600000|2025-02-28 08:00:00|8418.1|8412.1|8444.1|8426.1|8445.6|8438.1|8413.1|8407.1|17552
1740733200000|2025-02-28 09:00:00|8444.3|8426.3|8416.1|8410.1|8460.1|8454.1|8410.1|8404.1|2615
1740736800000|2025-02-28 10:00:00|8415.6|8409.6|8440.6|8434.6|8452.6|8446.6|8415.6|8409.6|1437
1740740400000|2025-02-28 11:00:00|8441.1|8435.1|8455.6|8449.6|8461.6|8455.6|8438.6|8432.6|1086
1740744000000|2025-02-28 12:00:00|8456.1|8450.1|8438.1|8432.1|8458.6|8452.6|8424.1|8418.1|1148
1740747600000|2025-02-28 13:00:00|8438.6|8432.6|8449.6|8443.6|8462.6|8456.6|8436.6|8430.6|1663
1740751200000|2025-02-28 14:00:00|8450.1|8444.1|8462.6|8456.6|8470.6|8464.6|8403.6|8397.6|7573
1740754800000|2025-02-28 15:00:00|8461.6|8455.6|8462.1|8456.1|8481.6|8475.6|8439.1|8433.1|6512
1740758400000|2025-02-28 16:00:00|8463.1|8457.1|8463.1|8457.1|8482.1|8476.1|8454.1|8448.1|3376
1740762000000|2025-02-28 17:00:00|8462.1|8456.1|8428.1|8422.1|8462.1|8456.1|8427.1|8421.1|2240
1740765600000|2025-02-28 18:00:00|8427.1|8421.1|8428.6|8410.6|8438.1|8432.1|8399.1|8393.1|3254
1740769200000|2025-02-28 19:00:00|8428.5|8410.5|8449.8|8431.8|8450.7|8432.7|8428.5|8410.5|0
1740772800000|2025-02-28 20:00:00|8449.5|8431.5|8474.1|8456.1|8480.8|8462.8|8449.5|8431.5|0
1740776400000|2025-02-28 21:00:00|8474.3|8456.3|8469.5|8451.5|8476.9|8458.9|8465.1|8447.1|0
1740780000000|2025-02-28 22:00:00|8473.1|8455.1|8473.1|8455.1|8473.1|8455.1|8473.1|8455.1|0
1740956400000|2025-03-02 23:00:00|8488.8|8470.8|8507.8|8489.8|8510.5|8492.5|8486.5|8468.5|0
1740960000000|2025-03-03 00:00:00|8508|8490|8488.8|8470.8|8509|8491|8482.6|8464.6|0
1740963600000|2025-03-03 01:00:00|8489|8471|8538.1|8532.1|8557.1|8551.1|8424.1|8418.1|28285
1740967200000|2025-03-03 02:00:00|8537.1|8531.1|8544.1|8538.1|8592.1|8586.1|8507.1|8501.1|19786
1740970800000|2025-03-03 03:00:00|8545.1|8539.1|8517.9|8511.9|8550.1|8544.1|8488.1|8482.1|13394
1740974400000|2025-03-03 04:00:00|8522.4|8504.4|8529.4|8511.4|8529.5|8511.5|8521.8|8503.8|12
1740978000000|2025-03-03 05:00:00|8529.3|8511.3|8445.9|8439.9|8549.9|8543.9|8423.9|8417.9|14024
1740981600000|2025-03-03 06:00:00|8444.9|8438.9|8409.9|8403.9|8452.9|8446.9|8364.9|8358.9|12430
1740985200000|2025-03-03 07:00:00|8408.9|8402.9|8422.9|8416.9|8448.9|8442.9|8383.9|8377.9|16872
1740988800000|2025-03-03 08:00:00|8421.9|8415.9|8427.1|8409.1|8431.4|8422.9|8403.9|8397.9|9149
1740992400000|2025-03-03 09:00:00|8427.2|8409.2|8411.9|8405.9|8427.7|8416.9|8378.9|8372.9|2887
1740996000000|2025-03-03 10:00:00|8411.4|8405.4|8430.4|8424.4|8432.4|8426.4|8405.9|8399.9|1646
1740999600000|2025-03-03 11:00:00|8429.4|8423.4|8442.4|8436.4|8442.4|8436.4|8420.4|8414.4|1063
1741003200000|2025-03-03 12:00:00|8441.4|8435.4|8448.4|8442.4|8454.4|8448.4|8439.4|8433.4|1962
1741006800000|2025-03-03 13:00:00|8447.9|8441.9|8446.4|8440.4|8450.4|8444.4|8431.4|8425.4|1771
1741010400000|2025-03-03 14:00:00|8447.4|8441.4|8400.4|8394.4|8460.9|8454.9|8391.4|8385.4|7401
1741014000000|2025-03-03 15:00:00|8399.4|8393.4|8437.9|8431.9|8449.4|8443.4|8386.9|8380.9|5080
1741017600000|2025-03-03 16:00:00|8438.9|8432.9|8422.9|8416.9|8447.9|8441.9|8410.9|8404.9|2986
1741021200000|2025-03-03 17:00:00|8420.9|8414.9|8420.9|8414.9|8441.9|8435.9|8417.9|8411.9|1015
1741024800000|2025-03-03 18:00:00|8419.9|8413.9|8401.3|8383.3|8419.9|8413.9|8364.9|8358.9|3439
1741028400000|2025-03-03 19:00:00|8401|8383|8373.7|8355.7|8408.6|8390.6|8373.6|8355.6|0
1741032000000|2025-03-03 20:00:00|8373.8|8355.8|8355.7|8337.7|8373.8|8355.8|8333.4|8315.4|0
1741035600000|2025-03-03 21:00:00|8355.9|8337.9|8368.3|8350.3|8369.8|8351.8|8354.4|8336.4|0
1741039200000|2025-03-03 22:00:00|8369.2|8351.2|8352.8|8334.8|8369.3|8351.3|8351.6|8333.6|0
1741042800000|2025-03-03 23:00:00|8352.5|8334.5|8349.1|8331.1|8360.3|8342.3|8346.8|8328.8|0
1741046400000|2025-03-04 00:00:00|8349.4|8331.4|8359.9|8341.9|8362.3|8344.3|8342.2|8324.2|0
1741050000000|2025-03-04 01:00:00|8360|8342|8234.1|8228.1|8374.2|8356.2|8213.1|8207.1|27423
1741053600000|2025-03-04 02:00:00|8233.1|8227.1|8310.8|8304.8|8348.8|8342.8|8221.8|8215.8|16973
1741057200000|2025-03-04 03:00:00|8311.8|8305.8|8359.8|8353.8|8375.8|8369.8|8310.8|8304.8|12157
1741060800000|2025-03-04 04:00:00|8367.6|8349.6|8363.5|8345.5|8371.3|8353.3|8361.9|8343.9|17
1741064400000|2025-03-04 05:00:00|8363.8|8345.8|8393.8|8387.8|8421.8|8415.8|8324.8|8318.8|18306
1741068000000|2025-03-04 06:00:00|8392.8|8386.8|8394.8|8388.8|8401.8|8395.8|8355.8|8349.8|12419
1741071600000|2025-03-04 07:00:00|8395.8|8389.8|8384.8|8378.8|8401.8|8395.8|8354.8|8348.8|11987
1741075200000|2025-03-04 08:00:00|8383.7|8377.7|8367.4|8349.4|8384.7|8378.7|8352.7|8344|9382
1741078800000|2025-03-04 09:00:00|8367.2|8349.2|8359.7|8353.7|8377.7|8371.7|8343.7|8337.7|1757
1741082400000|2025-03-04 10:00:00|8359.2|8353.2|8359.2|8353.2|8365.2|8359.2|8343.2|8337.2|1360
1741086000000|2025-03-04 11:00:00|8358.2|8352.2|8374.2|8368.2|8387.7|8381.7|8350.7|8344.7|1373
1741089600000|2025-03-04 12:00:00|8374.7|8368.7|8352.2|8346.2|8376.2|8370.2|8348.7|8342.7|2040
1741093200000|2025-03-04 13:00:00|8351.7|8345.7|8327.2|8321.2|8352.7|8346.7|8322.2|8316.2|1797
1741096800000|2025-03-04 14:00:00|8327.7|8321.7|8317.2|8311.2|8363.2|8357.2|8302.7|8296.7|5215
1741100400000|2025-03-04 15:00:00|8316.2|8310.2|8331.7|8325.7|8348.7|8342.7|8276.7|8270.7|7415
1741104000000|2025-03-04 16:00:00|8330.7|8324.7|8359.7|8353.7|8363.7|8357.7|8307.7|8301.7|3718
1741107600000|2025-03-04 17:00:00|8360.7|8354.7|8370.7|8364.7|8415.7|8409.7|8359.7|8353.7|4553
1741111200000|2025-03-04 18:00:00|8369.7|8363.7|8401.3|8383.3|8409.7|8403.7|8368.7|8362.7|2259
1741114800000|2025-03-04 19:00:00|8401.2|8383.2|8421.9|8403.9|8423.4|8405.4|8400.6|8382.6|0
1741118400000|2025-03-04 20:00:00|8421.5|8403.5|8391.2|8373.2|8438.3|8420.3|8382.9|8364.9|0
1741122000000|2025-03-04 21:00:00|8392.3|8374.3|8427.6|8409.6|8442.4|8424.4|8392.1|8374.1|0
1741125600000|2025-03-04 22:00:00|8427.7|8409.7|8432.4|8414.4|8432.6|8414.6|8425|8407|0
1741129200000|2025-03-04 23:00:00|8432|8414|8431.7|8413.7|8438.3|8420.3|8426.2|8408.2|0
1741132800000|2025-03-05 00:00:00|8431.6|8413.6|8432.8|8414.8|8444.6|8426.6|8421|8403|0
1741136400000|2025-03-05 01:00:00|8432.9|8414.9|8532.7|8526.7|8599.7|8593.7|8406.2|8388.2|36226
1741140000000|2025-03-05 02:00:00|8534.7|8528.7|8446.7|8440.7|8540.7|8534.7|8441.7|8435.7|15164
1741143600000|2025-03-05 03:00:00|8445.7|8439.7|8530.7|8524.7|8537.7|8531.7|8437.7|8431.7|9505
1741147200000|2025-03-05 04:00:00|8533.3|8515.3|8540.5|8522.5|8540.7|8522.7|8528.8|8510.8|7
1741150800000|2025-03-05 05:00:00|8529.7|8523.7|8597.7|8591.7|8597.7|8591.7|8529.7|8523.7|9981
1741154400000|2025-03-05 06:00:00|8598.7|8592.7|8617.7|8611.7|8633.7|8627.7|8580.7|8574.7|13133
1741158000000|2025-03-05 07:00:00|8619.7|8613.7|8639.7|8633.7|8662.7|8656.7|8619.7|8613.7|14867
1741161600000|2025-03-05 08:00:00|8638.7|8632.7|8641.3|8623.3|8657.7|8651.7|8625.7|8619.7|10079
1741165200000|2025-03-05 09:00:00|8641.5|8623.5|8651.7|8645.7|8663.7|8657.7|8626.7|8619|2219
1741168800000|2025-03-05 10:00:00|8652.2|8646.2|8615.2|8609.2|8657.2|8651.2|8612.2|8606.2|1257
1741172400000|2025-03-05 11:00:00|8615.7|8609.7|8610.7|8604.7|8619.2|8613.2|8596.7|8590.7|1273
1741176000000|2025-03-05 12:00:00|8610.2|8604.2|8603.7|8597.7|8627.2|8621.2|8599.2|8593.2|1273
1741179600000|2025-03-05 13:00:00|8604.2|8598.2|8608.7|8602.7|8624.7|8618.7|8594.7|8588.7|3308
1741183200000|2025-03-05 14:00:00|8608.2|8602.2|8638.7|8632.7|8659.7|8653.7|8597.7|8591.7|5627
1741186800000|2025-03-05 15:00:00|8640.2|8634.2|8712.7|8706.7|8728.2|8722.2|8640.2|8634.2|5724
1741190400000|2025-03-05 16:00:00|8711.7|8705.7|8719.7|8713.7|8725.7|8719.7|8672.7|8666.7|6363
1741194000000|2025-03-05 17:00:00|8716.7|8710.7|8758.7|8752.7|8771.7|8765.7|8716.7|8710.7|3269
1741197600000|2025-03-05 18:00:00|8757.7|8751.7|8775.1|8757.1|8781.7|8775.7|8733.7|8727.7|3560
1741201200000|2025-03-05 19:00:00|8775|8757|8784|8766|8789.6|8771.6|8770.4|8752.4|0
1741204800000|2025-03-05 20:00:00|8783.8|8765.8|8791.4|8773.4|8801.1|8783.1|8782|8764|0
1741208400000|2025-03-05 21:00:00|8791|8773|8785.1|8767.1|8792.3|8774.3|8781.2|8763.2|0
1741212000000|2025-03-05 22:00:00|8784.8|8766.8|8785.6|8767.6|8787.2|8769.2|8784.6|8766.6|0
1741215600000|2025-03-05 23:00:00|8787.6|8769.6|8786.8|8768.8|8795.1|8777.1|8783.1|8765.1|0
1741219200000|2025-03-06 00:00:00|8786.3|8768.3|8780.3|8762.3|8791.9|8773.9|8779|8761|0
1741222800000|2025-03-06 01:00:00|8780.4|8762.4|8855.6|8849.6|8858.6|8852.6|8779.3|8761.3|26419
1741226400000|2025-03-06 02:00:00|8856.6|8850.6|8868.6|8862.6|8886.6|8880.6|8805.6|8799.6|17363
1741230000000|2025-03-06 03:00:00|8870.6|8864.6|8882.6|8876.6|8900.6|8894.6|8857.6|8851.6|12141
1741233600000|2025-03-06 04:00:00|8888.6|8870.6|8891.8|8873.8|8892.6|8874.6|8888.4|8870.4|11
1741237200000|2025-03-06 05:00:00|8884.6|8878.6|8900.6|8894.6|8920.6|8914.6|8859.6|8853.6|13640
1741240800000|2025-03-06 06:00:00|8901.6|8895.6|8926.6|8920.6|8929.6|8923.6|8888.6|8882.6|12042
1741244400000|2025-03-06 07:00:00|8925.6|8919.6|8936.6|8930.6|8968.6|8962.6|8921.6|8915.6|16448
1741248000000|2025-03-06 08:00:00|8935.6|8929.6|8932.7|8914.7|8956.2|8948.6|8911.6|8905.6|12152
1741251600000|2025-03-06 09:00:00|8932.9|8914.9|8952.6|8946.6|8996.6|8990.6|8919.6|8907.8|3992
1741255200000|2025-03-06 10:00:00|8953.6|8947.6|8912.6|8906.6|8968.6|8962.6|8912.6|8906.6|2697
1741258800000|2025-03-06 11:00:00|8913.1|8907.1|8938.1|8932.1|8939.6|8933.6|8908.1|8902.1|2093
1741262400000|2025-03-06 12:00:00|8937.6|8931.6|8937.6|8931.6|8950.1|8944.1|8927.1|8921.1|1371
1741266000000|2025-03-06 13:00:00|8938.1|8932.1|8917.1|8911.1|8948.6|8942.6|8916.6|8910.6|2765
1741269600000|2025-03-06 14:00:00|8916.1|8910.1|8894.1|8888.1|8957.6|8951.6|8888.6|8882.6|8634
1741273200000|2025-03-06 15:00:00|8893.6|8887.6|8840.6|8834.6|8934.1|8928.1|8827.6|8821.6|7593
1741276800000|2025-03-06 16:00:00|8842.6|8836.6|8844.6|8838.6|8888.6|8882.6|8840.6|8834.6|4360
1741280400000|2025-03-06 17:00:00|8842.6|8836.6|8847.6|8841.6|8852.6|8846.6|8820.6|8814.6|2557
1741284000000|2025-03-06 18:00:00|8846.6|8840.6|8848.5|8830.5|8876.6|8870.6|8834.6|8828.6|1917
1741287600000|2025-03-06 19:00:00|8848.4|8830.4|8837.2|8819.2|8863.1|8845.1|8831.9|8813.9|0
1741291200000|2025-03-06 20:00:00|8837.4|8819.4|8853.6|8835.6|8858.5|8840.5|8834.1|8816.1|0
1741294800000|2025-03-06 21:00:00|8853.9|8835.9|8875.1|8857.1|8880.6|8862.6|8850.9|8832.9|0
1741298400000|2025-03-06 22:00:00|8875.2|8857.2|8877.6|8859.6|8880.4|8862.4|8873.1|8855.1|0
1741302000000|2025-03-06 23:00:00|8880.3|8862.3|8878.1|8860.1|8883.4|8865.4|8874.6|8856.6|0
1741305600000|2025-03-07 00:00:00|8877.9|8859.9|8856.9|8838.9|8881.3|8863.3|8853.7|8835.7|0
1741309200000|2025-03-07 01:00:00|8857.4|8839.4|8870.7|8864.7|8920.6|8914.6|8845.7|8830.6|16028
1741312800000|2025-03-07 02:00:00|8865.7|8859.7|8961.7|8955.7|8999.7|8993.7|8861.7|8855.7|12920
1741316400000|2025-03-07 03:00:00|8960.7|8954.7|9030.7|9024.7|9034.7|9028.7|8951.7|8945.7|12043
1741320000000|2025-03-07 04:00:00|9037.6|9019.6|9040.5|9022.5|9042.4|9024.4|9034.1|9016.1|2
1741323600000|2025-03-07 05:00:00|9035.7|9029.7|8997.7|8991.7|9088.7|9082.7|8942.7|8936.7|17295
1741327200000|2025-03-07 06:00:00|8998.7|8992.7|8899.7|8893.7|9004.7|8998.7|8877.7|8871.7|14726
1741330800000|2025-03-07 07:00:00|8898.7|8892.7|8893.7|8887.7|8925.7|8919.7|8879.7|8873.7|12502
1741334400000|2025-03-07 08:00:00|8895.7|8889.7|8901.9|8883.9|8920.7|8914.7|8892.7|8877.4|11102
1741338000000|2025-03-07 09:00:00|8902.1|8884.1|8897.7|8891.7|8916.9|8898.9|8890.7|8881.3|1820
1741341600000|2025-03-07 10:00:00|8897.2|8891.2|8889.2|8883.2|8899.2|8893.2|8868.2|8862.2|1305
1741345200000|2025-03-07 11:00:00|8888.7|8882.7|8886.7|8880.7|8907.2|8901.2|8885.7|8879.7|1056
1741348800000|2025-03-07 12:00:00|8887.2|8881.2|8865.2|8859.2|8887.2|8881.2|8862.2|8856.2|1658
1741352400000|2025-03-07 13:00:00|8864.2|8858.2|8849.7|8843.7|8889.2|8883.2|8848.7|8842.7|2508
1741356000000|2025-03-07 14:00:00|8849.2|8843.2|8904.2|8898.2|8941.2|8935.2|8831.7|8825.7|6121
1741359600000|2025-03-07 15:00:00|8904.7|8898.7|8894.7|8888.7|8941.2|8935.2|8859.2|8853.2|5929
1741363200000|2025-03-07 16:00:00|8890.7|8884.7|8818.7|8812.7|8896.7|8890.7|8814.7|8808.7|4038
1741366800000|2025-03-07 17:00:00|8819.7|8813.7|8832.7|8826.7|8853.7|8847.7|8807.7|8801.7|2269
1741370400000|2025-03-07 18:00:00|8833.7|8827.7|8866.3|8848.3|8866.3|8857.7|8830.7|8824.7|1597
1741374000000|2025-03-07 19:00:00|8866.4|8848.4|8873.9|8855.9|8890.7|8872.7|8865.3|8847.3|0
1741377600000|2025-03-07 20:00:00|8874|8856|8866|8848|8878.9|8860.9|8857.5|8839.5|0
1741381200000|2025-03-07 21:00:00|8865.8|8847.8|8861.1|8843.1|8866.6|8848.6|8848.7|8830.7|0
1741557600000|2025-03-09 22:00:00|8832.8|8814.8|8801.4|8783.4|8833.7|8815.7|8796.4|8778.4|0
1741561200000|2025-03-09 23:00:00|8802|8784|8812.9|8794.9|8817.6|8799.6|8782.4|8764.4|0
1741564800000|2025-03-10 00:00:00|8812.3|8794.3|8849.8|8831.8|8849.9|8831.9|8808.5|8790.5|0
1741568400000|2025-03-10 01:00:00|8849.9|8831.9|8836.8|8830.8|8942.8|8936.8|8826.8|8820.8|19590
1741572000000|2025-03-10 02:00:00|8834.8|8828.8|8748.8|8742.8|8851.8|8845.8|8745.8|8739.8|16078
1741575600000|2025-03-10 03:00:00|8746.8|8740.8|8708.8|8702.8|8753.8|8747.8|8697.8|8691.8|14026
1741579200000|2025-03-10 04:00:00|8710.8|8692.8|8715.7|8697.7|8718.3|8700.3|8708|8690|20
1741582800000|2025-03-10 05:00:00|8715.6|8697.6|8701.8|8695.8|8718.8|8712.8|8667.8|8661.8|14959
1741586400000|2025-03-10 06:00:00|8702.8|8696.8|8736.8|8730.8|8774.8|8768.8|8695.8|8689.8|14928
1741590000000|2025-03-10 07:00:00|8738.8|8732.8|8730.8|8724.8|8752.8|8746.8|8706.8|8700.8|14603
1741593600000|2025-03-10 08:00:00|8731.8|8725.8|8685.9|8667.9|8739.8|8733.8|8683|8665|8975
1741597200000|2025-03-10 09:00:00|8685.7|8667.7|8704.8|8698.8|8719.8|8713.8|8677.8|8662.2|2170
1741600800000|2025-03-10 10:00:00|8705.8|8699.8|8699.3|8693.3|8719.8|8713.8|8690.8|8684.8|1407
1741604400000|2025-03-10 11:00:00|8699.8|8693.8|8683.3|8677.3|8716.8|8710.8|8672.8|8666.8|2728
1741608000000|2025-03-10 12:00:00|8684.3|8678.3|8662.3|8656.3|8687.8|8681.8|8647.8|8641.8|2000
1741611600000|2025-03-10 13:00:00|8663.8|8657.8|8666.3|8660.3|8709.3|8703.3|8655.3|8649.3|7047
1741615200000|2025-03-10 14:00:00|8664.8|8658.8|8593.8|8587.8|8664.8|8658.8|8582.3|8576.3|6474
1741618800000|2025-03-10 15:00:00|8594.8|8588.8|8655.8|8649.8|8671.8|8665.8|8594.8|8588.8|5196
1741622400000|2025-03-10 16:00:00|8656.8|8650.8|8633.8|8627.8|8663.8|8657.8|8633.8|8627.8|2098
1741626000000|2025-03-10 17:00:00|8631.8|8625.8|8585.8|8579.8|8635.8|8629.8|8585.8|8579.8|1542
1741629600000|2025-03-10 18:00:00|8586.8|8580.8|8576|8558|8604.8|8598.8|8561.8|8555.8|3437
1741633200000|2025-03-10 19:00:00|8576.1|8558.1|8602.8|8584.8|8603.1|8585.1|8566.2|8548.2|0
1741636800000|2025-03-10 20:00:00|8603.7|8585.7|8607.8|8589.8|8610.6|8592.6|8592.7|8574.7|0
1741640400000|2025-03-10 21:00:00|8607.9|8589.9|8600|8582|8609|8591|8600|8582|0
1741644000000|2025-03-10 22:00:00|8598.9|8580.9|8578.8|8560.8|8604.2|8586.2|8572.8|8554.8|0
1741647600000|2025-03-10 23:00:00|8579.1|8561.1|8575|8557|8583.3|8565.3|8550.9|8532.9|0
1741651200000|2025-03-11 00:00:00|8575.2|8557.2|8568.8|8550.8|8579.8|8561.8|8539|8521|0
1741654800000|2025-03-11 01:00:00|8568.7|8550.7|8686|8680|8698|8692|8536.8|8520.2|22842
1741658400000|2025-03-11 02:00:00|8683|8677|8674|8668|8754|8748|8646|8640|20787
1741662000000|2025-03-11 03:00:00|8676|8670|8667|8661|8722|8716|8650|8644|13401
1741665600000|2025-03-11 04:00:00|8666.5|8648.5|8674.3|8656.3|8681.3|8663.3|8662.3|8644.3|5
1741669200000|2025-03-11 05:00:00|8674.4|8656.4|8671|8665|8697|8691|8639|8633|12399
1741672800000|2025-03-11 06:00:00|8669|8663|8709|8703|8717|8711|8660|8654|12073
1741676400000|2025-03-11 07:00:00|8708|8702|8782|8776|8794|8788|8701|8695|16376
1741680000000|2025-03-11 08:00:00|8780|8774|8772.3|8754.3|8782|8776|8752|8746|9840
1741683600000|2025-03-11 09:00:00|8772|8754|8795|8789|8818|8812|8761|8748.5|3188
1741687200000|2025-03-11 10:00:00|8794.5|8788.5|8781.5|8775.5|8797.5|8791.5|8777|8771|1486
1741690800000|2025-03-11 11:00:00|8779.5|8773.5|8783|8777|8783.5|8777.5|8759.5|8753.5|1920
1741694400000|2025-03-11 12:00:00|8782.5|8776.5|8786.5|8780.5|8791|8785|8764.5|8758.5|1399
1741698000000|2025-03-11 13:00:00|8787.5|8781.5|8760.5|8754.5|8834.5|8828.5|8752.5|8746.5|5522
1741701600000|2025-03-11 14:00:00|8760|8754|8701.5|8695.5|8781|8775|8676.5|8670.5|6934
1741705200000|2025-03-11 15:00:00|8702.5|8696.5|8730|8724|8753.5|8747.5|8695.5|8689.5|2815
1741708800000|2025-03-11 16:00:00|8728|8722|8700|8694|8731|8725|8695|8689|2121
1741712400000|2025-03-11 17:00:00|8701|8695|8696|8690|8707|8701|8677|8671|2193
1741716000000|2025-03-11 18:00:00|8697|8691|8739.8|8721.8|8764|8758|8696|8690|2349
1741719600000|2025-03-11 19:00:00|8740|8722|8713.5|8695.5|8747.3|8729.3|8713.5|8695.5|0
1741723200000|2025-03-11 20:00:00|8713.7|8695.7|8714.7|8696.7|8728.3|8710.3|8710.7|8692.7|0
1741726800000|2025-03-11 21:00:00|8714.6|8696.6|8716.8|8698.8|8717.7|8699.7|8714.6|8696.6|0
1741730400000|2025-03-11 22:00:00|8719.5|8701.5|8733.1|8715.1|8736.2|8718.2|8714.2|8696.2|0
1741734000000|2025-03-11 23:00:00|8732.7|8714.7|8735.3|8717.3|8735.5|8717.5|8723.3|8705.3|0
1741737600000|2025-03-12 00:00:00|8735.2|8717.2|8736.2|8718.2|8741.2|8723.2|8727.8|8709.8|0
1741741200000|2025-03-12 01:00:00|8736.1|8718.1|8785|8779|8848|8842|8733.7|8715.7|21890
1741744800000|2025-03-12 02:00:00|8783|8777|8771|8765|8783|8777|8731|8725|10663
1741748400000|2025-03-12 03:00:00|8770|8764|8704.6|8698.6|8784|8778|8693.6|8687.6|7468
1741752000000|2025-03-12 04:00:00|8705.9|8687.9|8708.2|8690.2|8713.2|8695.2|8703.3|8685.3|1
1741755600000|2025-03-12 05:00:00|8708.4|8690.4|8749.6|8743.6|8768.6|8762.6|8688.6|8682.6|10083
1741759200000|2025-03-12 06:00:00|8748.6|8742.6|8661.6|8655.6|8753.6|8747.6|8645.6|8639.6|7948
1741762800000|2025-03-12 07:00:00|8659.6|8653.6|8680.6|8674.6|8683.6|8677.6|8595.6|8589.6|24817
1741766400000|2025-03-12 08:00:00|8679.6|8673.6|8717.3|8699.3|8719.4|8701.4|8677.6|8671.6|10381
1741770000000|2025-03-12 09:00:00|8717.8|8699.8|8700.6|8694.6|8720.1|8703.6|8685.6|8679.6|995
1741773600000|2025-03-12 10:00:00|8701.1|8695.1|8695.6|8689.6|8709.1|8703.1|8689.1|8683.1|417
1741777200000|2025-03-12 11:00:00|8694.6|8688.6|8708.6|8702.6|8725.1|8719.1|8694.6|8688.6|926
1741780800000|2025-03-12 12:00:00|8708.1|8702.1|8717.1|8711.1|8759.6|8753.6|8697.1|8691.1|2525
1741784400000|2025-03-12 13:00:00|8716.6|8710.6|8672.6|8666.6|8722.1|8716.1|8654.1|8648.1|4760
1741788000000|2025-03-12 14:00:00|8672.1|8666.1|8619.1|8613.1|8677.1|8671.1|8615.1|8609.1|4731
1741791600000|2025-03-12 15:00:00|8618.6|8612.6|8663.6|8657.6|8664.1|8658.1|8614.6|8608.6|2556
1741795200000|2025-03-12 16:00:00|8662.6|8656.6|8675.6|8669.6|8699.6|8693.6|8657.6|8651.6|2545
1741798800000|2025-03-12 17:00:00|8676.6|8670.6|8650.6|8644.6|8682.6|8676.6|8649.6|8643.6|973
1741802400000|2025-03-12 18:00:00|8649.6|8643.6|8679|8661|8691.6|8685.6|8649.6|8643.6|918
1741806000000|2025-03-12 19:00:00|8678.9|8660.9|8674.9|8656.9|8681.2|8663.2|8671.4|8653.4|0
1741809600000|2025-03-12 20:00:00|8674.1|8656.1|8665.6|8647.6|8676|8658|8662.8|8644.8|0
1741813200000|2025-03-12 21:00:00|8665.5|8647.5|8666.3|8648.3|8667.4|8649.4|8665.4|8647.4|0
1741816800000|2025-03-12 22:00:00|8666.7|8648.7|8678.1|8660.1|8680|8662|8663.1|8645.1|0
1741820400000|2025-03-12 23:00:00|8677.9|8659.9|8681.3|8663.3|8692.1|8674.1|8677.5|8659.5|0
1741824000000|2025-03-13 00:00:00|8680.8|8662.8|8682.1|8664.1|8683.9|8665.9|8674.2|8656.2|0
1741827600000|2025-03-13 01:00:00|8681.7|8663.7|8640.2|8634.2|8715.2|8709.2|8635.2|8629.2|14603
1741831200000|2025-03-13 02:00:00|8641.2|8635.2|8719.2|8713.2|8725.2|8719.2|8626.2|8620.2|14312
1741834800000|2025-03-13 03:00:00|8717.2|8711.2|8610.2|8604.2|8725.2|8719.2|8605.2|8599.2|8605
1741838400000|2025-03-13 04:00:00|8612.5|8594.5|8605.3|8587.3|8617.7|8599.7|8601.5|8583.5|6
1741842000000|2025-03-13 05:00:00|8601.2|8595.2|8570.2|8564.2|8616.2|8610.2|8528.2|8522.2|13527
1741845600000|2025-03-13 06:00:00|8569.2|8563.2|8619.2|8613.2|8624.2|8618.2|8547.2|8541.2|11276
1741849200000|2025-03-13 07:00:00|8618.2|8612.2|8643.2|8637.2|8659.2|8653.2|8606.2|8600.2|9962
1741852800000|2025-03-13 08:00:00|8642.9|8636.9|8649.6|8631.6|8650.9|8644.9|8617.9|8611.9|7528
1741856400000|2025-03-13 09:00:00|8649.4|8631.4|8670.9|8664.9|8670.9|8664.9|8640.2|8622.2|791
1741860000000|2025-03-13 10:00:00|8670.4|8664.4|8656.4|8650.4|8673.4|8667.4|8649.4|8643.4|952
1741863600000|2025-03-13 11:00:00|8655.4|8649.4|8625.4|8619.4|8659.9|8653.9|8609.9|8603.9|2770
1741867200000|2025-03-13 12:00:00|8624.4|8618.4|8616.9|8610.9|8638.4|8632.4|8610.9|8604.9|1465
1741870800000|2025-03-13 13:00:00|8616.4|8610.4|8659.4|8653.4|8684.4|8678.4|8615.4|8609.4|4837
1741874400000|2025-03-13 14:00:00|8656.9|8650.9|8719.4|8713.4|8739.4|8733.4|8648.4|8642.4|5277
1741878000000|2025-03-13 15:00:00|8719.9|8713.9|8722.9|8716.9|8741.9|8735.9|8710.4|8704.4|3471
1741881600000|2025-03-13 16:00:00|8721.9|8715.9|8738.9|8732.9|8751.9|8745.9|8718.9|8712.9|2783
1741885200000|2025-03-13 17:00:00|8739.9|8733.9|8720.9|8714.9|8752.9|8746.9|8718.9|8712.9|2348
1741888800000|2025-03-13 18:00:00|8719.9|8713.9|8757.7|8739.7|8772.9|8766.9|8718.9|8712.9|1945
1741892400000|2025-03-13 19:00:00|8757.3|8739.3|8743.8|8725.8|8761|8743|8732.5|8714.5|0
1741896000000|2025-03-13 20:00:00|8742.8|8724.8|8753.2|8735.2|8761.2|8743.2|8742.4|8724.4|0
1741899600000|2025-03-13 21:00:00|8753.5|8735.5|8752.5|8734.5|8753.5|8735.5|8747.6|8729.6|0
1741903200000|2025-03-13 22:00:00|8756.5|8738.5|8769.5|8751.5|8774.2|8756.2|8754.4|8736.4|0
1741906800000|2025-03-13 23:00:00|8769.6|8751.6|8764.5|8746.5|8775.8|8757.8|8763.8|8745.8|0
1741910400000|2025-03-14 00:00:00|8764.7|8746.7|8759.2|8741.2|8779.1|8761.1|8758.5|8740.5|0
1741914000000|2025-03-14 01:00:00|8759.3|8741.3|8764.5|8758.5|8787.5|8781.5|8674.5|8668.5|18717
1741917600000|2025-03-14 02:00:00|8766.5|8760.5|8856.5|8850.5|8868.5|8862.5|8754.5|8748.5|16285
1741921200000|2025-03-14 03:00:00|8855.5|8849.5|8919.5|8913.5|8933.5|8927.5|8855.5|8849.5|10987
1741924800000|2025-03-14 04:00:00|8922.8|8904.8|8931.1|8913.1|8931.4|8913.4|8917.6|8899.6|10
1741928400000|2025-03-14 05:00:00|8919.5|8913.5|8921.5|8915.5|8943.5|8937.5|8851.5|8845.5|14680
1741932000000|2025-03-14 06:00:00|8922.5|8916.5|8912.5|8906.5|8926.5|8920.5|8887.5|8881.5|9559
1741935600000|2025-03-14 07:00:00|8910.5|8904.5|8889.5|8883.5|8919.5|8913.5|8887.5|8881.5|18145
1741939200000|2025-03-14 08:00:00|8888.5|8882.5|8921.1|8903.1|8924.7|8913.5|8873.5|8867.5|11878
1741942800000|2025-03-14 09:00:00|8921.6|8903.6|8958.5|8952.5|8965.5|8959.5|8899.5|8893.5|2207
1741946400000|2025-03-14 10:00:00|8958|8952|8953.5|8947.5|8971|8965|8929|8923|1940
1741950000000|2025-03-14 11:00:00|8953|8947|8973.5|8967.5|8982|8976|8947.5|8941.5|879
1741953600000|2025-03-14 12:00:00|8974|8968|8968|8962|8981|8975|8962.5|8956.5|1162
1741957200000|2025-03-14 13:00:00|8967.5|8961.5|8957.5|8951.5|8972|8966|8931|8925|5244
1741960800000|2025-03-14 14:00:00|8958|8952|8945.5|8939.5|8985|8979|8923|8917|4594
1741964400000|2025-03-14 15:00:00|8946|8940|8955.5|8949.5|8959.5|8953.5|8927|8921|1993
1741968000000|2025-03-14 16:00:00|8954.5|8948.5|8945.5|8939.5|8954.5|8948.5|8922.5|8916.5|2685
1741971600000|2025-03-14 17:00:00|8944.5|8938.5|8946.5|8940.5|8956.5|8950.5|8940.5|8934.5|1389
1741975200000|2025-03-14 18:00:00|8945.5|8939.5|8957|8939|8957.5|8951.5|8940.5|8934.5|1193
1741978800000|2025-03-14 19:00:00|8956.7|8938.7|8962.8|8944.8|8973.2|8955.2|8954.8|8936.8|0
1741982400000|2025-03-14 20:00:00|8962|8944|8952|8934|8962|8944|8944.5|8926.5|0
1741986000000|2025-03-14 21:00:00|8951.8|8933.8|8951.8|8933.8|8951.8|8933.8|8951.8|8933.8|0
1742162400000|2025-03-16 22:00:00|8951|8933|8950.4|8932.4|8960.7|8942.7|8946.7|8928.7|0
1742166000000|2025-03-16 23:00:00|8950.5|8932.5|8957.4|8939.4|8962.1|8944.1|8946.2|8928.2|0
1742169600000|2025-03-17 00:00:00|8957.1|8939.1|8989.4|8971.4|8992.8|8974.8|8953.7|8935.7|0
1742173200000|2025-03-17 01:00:00|8989.1|8971.1|8903.7|8897.7|8990.7|8981.7|8896.7|8890.7|20873
1742176800000|2025-03-17 02:00:00|8908.7|8902.7|8994.7|8988.7|8996.7|8990.7|8886.7|8880.7|11250
1742180400000|2025-03-17 03:00:00|8995.7|8989.7|8965.7|8959.7|8997.7|8991.7|8949.7|8943.7|5902
1742184000000|2025-03-17 04:00:00|8972.7|8954.7|8968.1|8950.1|8976|8958|8967.1|8949.1|10
1742187600000|2025-03-17 05:00:00|8961.7|8955.7|8950.7|8944.7|8983.7|8977.7|8942.7|8936.7|10617
1742191200000|2025-03-17 06:00:00|8949.7|8943.7|8952.7|8946.7|8960.7|8954.7|8931.7|8925.7|6689
1742194800000|2025-03-17 07:00:00|8951.7|8945.7|8935.7|8929.7|8954.7|8948.7|8905.7|8899.7|13205
1742198400000|2025-03-17 08:00:00|8933.7|8927.7|8948.1|8930.1|8950|8938.7|8925.7|8919.7|6034
1742202000000|2025-03-17 09:00:00|8948|8930|8946.7|8940.7|8951|8941.7|8918.7|8912.7|1145
1742205600000|2025-03-17 10:00:00|8947.2|8941.2|8958.2|8952.2|8964.2|8958.2|8945.2|8939.2|834
1742209200000|2025-03-17 11:00:00|8957.7|8951.7|8966.7|8960.7|8970.2|8964.2|8957.2|8951.2|461
1742212800000|2025-03-17 12:00:00|8967.2|8961.2|8953.2|8947.2|8975.2|8969.2|8950.2|8944.2|778
1742216400000|2025-03-17 13:00:00|8952.7|8946.7|9078.7|9072.7|9090.7|9084.7|8949.2|8943.2|6383
1742220000000|2025-03-17 14:00:00|9074.7|9068.7|9095.2|9089.2|9097.2|9091.2|9054.7|9048.7|7227
1742223600000|2025-03-17 15:00:00|9095.7|9089.7|9120.7|9114.7|9133.7|9127.7|9085.2|9079.2|4326
1742227200000|2025-03-17 16:00:00|9119.7|9113.7|9126.7|9120.7|9131.7|9125.7|9106.7|9100.7|2506
1742230800000|2025-03-17 17:00:00|9127.7|9121.7|9138.7|9132.7|9145.7|9139.7|9123.7|9117.7|2650
1742234400000|2025-03-17 18:00:00|9137.7|9131.7|9150.5|9132.5|9152.7|9146.7|9130.7|9124.7|2074
1742238000000|2025-03-17 19:00:00|9150.4|9132.4|9148|9130|9159.1|9141.1|9146.6|9128.6|0
1742241600000|2025-03-17 20:00:00|9148.7|9130.7|9147.3|9129.3|9149.9|9131.9|9142.2|9124.2|0
1742245200000|2025-03-17 21:00:00|9147.2|9129.2|9146.6|9128.6|9147.8|9129.8|9144.8|9126.8|0
1742248800000|2025-03-17 22:00:00|9146.5|9128.5|9153.2|9135.2|9153.7|9135.7|9146.5|9128.5|0
1742252400000|2025-03-17 23:00:00|9153.4|9135.4|9148.8|9130.8|9153.6|9135.6|9147|9129|0
1742256000000|2025-03-18 00:00:00|9148.5|9130.5|9140.4|9122.4|9150.2|9132.2|9139.4|9121.4|0
1742259600000|2025-03-18 01:00:00|9140.6|9122.6|9097.2|9091.2|9159.2|9153.2|9089.2|9083.2|18507
1742263200000|2025-03-18 02:00:00|9096.2|9090.2|9129.2|9123.2|9142.2|9136.2|9061.2|9055.2|11950
1742266800000|2025-03-18 03:00:00|9130.2|9124.2|9117.2|9111.2|9138.2|9132.2|9088.2|9082.2|9233
1742270400000|2025-03-18 04:00:00|9123.1|9105.1|9120.9|9102.9|9126|9108|9118.7|9100.7|5
1742274000000|2025-03-18 05:00:00|9120.2|9114.2|9144.2|9138.2|9166.2|9160.2|9101.2|9095.2|9653
1742277600000|2025-03-18 06:00:00|9145.2|9139.2|9159.2|9153.2|9163.2|9157.2|9117.2|9111.2|10467
1742281200000|2025-03-18 07:00:00|9158.2|9152.2|9176.2|9170.2|9192.2|9186.2|9139.2|9133.2|26592
1742284800000|2025-03-18 08:00:00|9177.2|9171.2|9204.6|9186.6|9207.8|9190.2|9172.2|9166.2|12607
1742288400000|2025-03-18 09:00:00|9204.7|9186.7|9214.2|9208.2|9228.2|9222.2|9193.2|9184.4|3629
1742292000000|2025-03-18 10:00:00|9214.7|9208.7|9192.7|9186.7|9223.7|9217.7|9179.7|9173.7|1696
1742295600000|2025-03-18 11:00:00|9193.2|9187.2|9167.7|9161.7|9193.7|9187.7|9164.7|9158.7|1269
1742299200000|2025-03-18 12:00:00|9168.2|9162.2|9157.7|9151.7|9177.7|9171.7|9153.7|9147.7|1309
1742302800000|2025-03-18 13:00:00|9157.2|9151.2|9133.2|9127.2|9193.7|9187.7|9126.2|9120.2|6792
1742306400000|2025-03-18 14:00:00|9132.7|9126.7|9155.7|9149.7|9168.2|9162.2|9110.7|9104.7|5128
1742310000000|2025-03-18 15:00:00|9156.2|9150.2|9169.2|9163.2|9187.7|9181.7|9134.2|9128.2|3458
1742313600000|2025-03-18 16:00:00|9168.2|9162.2|9157.2|9151.2|9181.2|9175.2|9145.2|9139.2|2781
1742317200000|2025-03-18 17:00:00|9155.2|9149.2|9158.2|9152.2|9172.2|9166.2|9140.2|9134.2|2333
1742320800000|2025-03-18 18:00:00|9157.2|9151.2|9165.2|9147.2|9165.3|9157.2|9148.2|9142.2|1849
1742324400000|2025-03-18 19:00:00|9164.9|9146.9|9155.1|9137.1|9168.3|9150.3|9153.8|9135.8|0
1742328000000|2025-03-18 20:00:00|9155.2|9137.2|9154.3|9136.3|9162.7|9144.7|9153.3|9135.3|0
1742331600000|2025-03-18 21:00:00|9154.5|9136.5|9155.6|9137.6|9155.8|9137.8|9153.7|9135.7|0
1742335200000|2025-03-18 22:00:00|9154.7|9136.7|9156.4|9138.4|9159|9141|9146.6|9128.6|0
1742338800000|2025-03-18 23:00:00|9156.6|9138.6|9158|9140|9159.3|9141.3|9152.9|9134.9|0
1742342400000|2025-03-19 00:00:00|9158.3|9140.3|9176.7|9158.7|9179.7|9161.7|9156.9|9138.9|0
1742346000000|2025-03-19 01:00:00|9176.6|9158.6|9135.2|9129.2|9193.2|9187.2|9120.2|9114.2|15733
1742349600000|2025-03-19 02:00:00|9134.2|9128.2|9170.8|9164.8|9197.8|9191.8|9109.8|9103.8|13222
1742353200000|2025-03-19 03:00:00|9172.8|9166.8|9177.8|9171.8|9187.8|9181.8|9158.8|9152.8|10872
1742356800000|2025-03-19 04:00:00|9182.9|9164.9|9183.5|9165.5|9183.8|9165.8|9177.1|9159.1|2
1742360400000|2025-03-19 05:00:00|9175.8|9169.8|9152.8|9146.8|9221.8|9215.8|9141.8|9135.8|14065
1742364000000|2025-03-19 06:00:00|9154.8|9148.8|9170.8|9164.8|9176.8|9170.8|9146.8|9140.8|9265
1742367600000|2025-03-19 07:00:00|9169.8|9163.8|9170.8|9164.8|9176.8|9170.8|9152.8|9146.8|20145
1742371200000|2025-03-19 08:00:00|9169.8|9163.8|9158.3|9140.3|9177.8|9171.8|9149.8|9138.6|9126
1742374800000|2025-03-19 09:00:00|9158.2|9140.2|9198.8|9192.8|9216.8|9210.8|9155.3|9137.3|3170
1742378400000|2025-03-19 10:00:00|9199.3|9193.3|9211.8|9205.8|9215.3|9209.3|9194.3|9188.3|2116
1742382000000|2025-03-19 11:00:00|9211.3|9205.3|9212.8|9206.8|9233.8|9227.8|9197.3|9191.3|2592
1742385600000|2025-03-19 12:00:00|9212.3|9206.3|9208.3|9202.3|9222.8|9216.8|9207.3|9201.3|369
1742389200000|2025-03-19 13:00:00|9194.8|9188.8|9119.3|9113.3|9199.3|9193.3|9088.8|9082.8|6905
1742392800000|2025-03-19 14:00:00|9118.8|9112.8|9100.8|9094.8|9140.3|9134.3|9099.3|9093.3|4485
1742396400000|2025-03-19 15:00:00|9100.3|9094.3|9132.8|9126.8|9141.8|9135.8|9098.3|9092.3|2494
1742400000000|2025-03-19 16:00:00|9133.8|9127.8|9118.8|9112.8|9138.8|9132.8|9116.8|9110.8|1149
1742403600000|2025-03-19 17:00:00|9119.8|9113.8|9103.8|9097.8|9120.8|9114.8|9096.8|9090.8|1039
1742407200000|2025-03-19 18:00:00|9101.8|9095.8|9132.6|9114.6|9145.8|9139.8|9096.8|9090.8|2756
1742410800000|2025-03-19 19:00:00|9132.5|9114.5|9124.3|9106.3|9141.8|9123.8|9119.6|9101.6|0
1742414400000|2025-03-19 20:00:00|9124.5|9106.5|9124.4|9106.4|9130.4|9112.4|9123.7|9105.7|0
1742418000000|2025-03-19 21:00:00|9124.5|9106.5|9126|9108|9126.2|9108.2|9124.5|9106.5|0
1742421600000|2025-03-19 22:00:00|9125.9|9107.9|9142.7|9124.7|9146.5|9128.5|9125.9|9107.9|0
1742425200000|2025-03-19 23:00:00|9142.8|9124.8|9141|9123|9143.7|9125.7|9132.3|9114.3|0
1742428800000|2025-03-20 00:00:00|9141.4|9123.4|9153.9|9135.9|9154.1|9136.1|9136.8|9118.8|0
1742432400000|2025-03-20 01:00:00|9153.7|9135.7|9016.8|9010.8|9165.8|9159.8|8997.8|8991.8|21169
1742436000000|2025-03-20 02:00:00|9018.8|9012.8|9073.7|9067.7|9092.7|9086.7|9016.8|9010.8|13996
1742439600000|2025-03-20 03:00:00|9074.7|9068.7|9062.7|9056.7|9105.7|9099.7|9044.7|9038.7|6344
1742443200000|2025-03-20 04:00:00|9068.5|9050.5|9068.2|9050.2|9070|9052|9066.1|9048.1|6
1742446800000|2025-03-20 05:00:00|9062.7|9056.7|9023.7|9017.7|9067.7|9061.7|9013.7|9007.7|10589
1742450400000|2025-03-20 06:00:00|9022.7|9016.7|8971.7|8965.7|9023.7|9017.7|8963.7|8957.7|12956
1742454000000|2025-03-20 07:00:00|8970.7|8964.7|8961.7|8955.7|8974.7|8968.7|8942.7|8936.7|14361
1742457600000|2025-03-20 08:00:00|8962.7|8956.7|8937.4|8919.4|8966.7|8960.7|8931.7|8918.1|11062
1742461200000|2025-03-20 09:00:00|8937.3|8919.3|8925.7|8919.7|8940.7|8934.7|8906.7|8900.7|2312
1742464800000|2025-03-20 10:00:00|8924.7|8918.7|8906.2|8900.2|8929.2|8923.2|8894.2|8888.2|3886
1742468400000|2025-03-20 11:00:00|8907.2|8901.2|8903.7|8897.7|8924.2|8918.2|8895.2|8889.2|1965
1742472000000|2025-03-20 12:00:00|8903.2|8897.2|8901.7|8895.7|8905.2|8899.2|8885.2|8879.2|1924
1742475600000|2025-03-20 13:00:00|8901.2|8895.2|8913.7|8907.7|8928.7|8922.7|8862.2|8856.2|5814
1742479200000|2025-03-20 14:00:00|8912.2|8906.2|8903.7|8897.7|8933.2|8927.2|8875.2|8869.2|6311
1742482800000|2025-03-20 15:00:00|8904.2|8898.2|8870.7|8864.7|8906.2|8900.2|8862.2|8856.2|2854
1742486400000|2025-03-20 16:00:00|8869.7|8863.7|8886.7|8880.7|8893.7|8887.7|8866.7|8860.7|3214
1742490000000|2025-03-20 17:00:00|8885.7|8879.7|8883.7|8877.7|8894.7|8888.7|8870.7|8864.7|1416
1742493600000|2025-03-20 18:00:00|8882.7|8876.7|8890.2|8872.2|8899.7|8893.7|8882.7|8872.2|1373
1742497200000|2025-03-20 19:00:00|8890.1|8872.1|8891.1|8873.1|8897.7|8879.7|8885|8867|0
1742500800000|2025-03-20 20:00:00|8891.3|8873.3|8891.8|8873.8|8893.9|8875.9|8888.9|8870.9|0
1742504400000|2025-03-20 21:00:00|8892|8874|8891.2|8873.2|8893.1|8875.1|8890.7|8872.7|0
1742508000000|2025-03-20 22:00:00|8890.5|8872.5|8890.7|8872.7|8894.9|8876.9|8889.4|8871.4|0
1742511600000|2025-03-20 23:00:00|8890.5|8872.5|8890|8872|8891|8873|8882.6|8864.6|0
1742515200000|2025-03-21 00:00:00|8889.8|8871.8|8894.4|8876.4|8897.9|8879.9|8888.5|8870.5|0
1742518800000|2025-03-21 01:00:00|8894.2|8876.2|8938.6|8932.6|8948.7|8942.7|8885.7|8874.8|15818
1742522400000|2025-03-21 02:00:00|8937.6|8931.6|8804.6|8798.6|8969.6|8963.6|8804.6|8798.6|16413
1742526000000|2025-03-21 03:00:00|8803.6|8797.6|8778.6|8772.6|8817.6|8811.6|8744.6|8738.6|15969
1742529600000|2025-03-21 04:00:00|8782.8|8764.8|8779.9|8761.9|8785.7|8767.7|8778.9|8760.9|26
1742533200000|2025-03-21 05:00:00|8774.6|8768.6|8737.6|8731.6|8790.6|8784.6|8715.6|8709.6|12576
1742536800000|2025-03-21 06:00:00|8736.6|8730.6|8771.6|8765.6|8792.6|8786.6|8716.6|8710.6|12049
1742540400000|2025-03-21 07:00:00|8770.6|8764.6|8746.6|8740.6|8811.6|8805.6|8741.6|8735.6|17103
1742544000000|2025-03-21 08:00:00|8745.6|8739.6|8725.8|8707.8|8755.6|8749.6|8711.6|8699.8|22757
1742547600000|2025-03-21 09:00:00|8725.9|8707.9|8708.6|8702.6|8727.1|8712.6|8693.6|8687.6|1980
1742551200000|2025-03-21 10:00:00|8710.1|8704.1|8746.1|8740.1|8746.1|8740.1|8709.6|8703.6|2618
1742554800000|2025-03-21 11:00:00|8745.1|8739.1|8741.6|8735.6|8750.6|8744.6|8734.1|8728.1|1754
1742558400000|2025-03-21 12:00:00|8741.1|8735.1|8718.1|8712.1|8748.6|8742.6|8716.6|8710.6|1866
1742562000000|2025-03-21 13:00:00|8717.6|8711.6|8703.1|8697.1|8727.1|8721.1|8691.6|8685.6|7700
1742565600000|2025-03-21 14:00:00|8704.1|8698.1|8694.1|8688.1|8705.1|8699.1|8679.1|8673.1|3202
1742569200000|2025-03-21 15:00:00|8694.6|8688.6|8702.6|8696.6|8722.1|8716.1|8689.1|8683.1|4851
1742572800000|2025-03-21 16:00:00|8701.6|8695.6|8739.6|8733.6|8743.6|8737.6|8701.6|8695.6|3314
1742576400000|2025-03-21 17:00:00|8741.6|8735.6|8742.6|8736.6|8745.6|8739.6|8729.6|8723.6|784
1742580000000|2025-03-21 18:00:00|8743.6|8737.6|8741.3|8723.3|8744.6|8738.6|8716.6|8710.6|1060
1742583600000|2025-03-21 19:00:00|8741.2|8723.2|8738.7|8720.7|8744.5|8726.5|8733.2|8715.2|5
1742587200000|2025-03-21 20:00:00|8737.5|8719.5|8742.5|8724.5|8745|8727|8736.8|8718.8|0
1742767200000|2025-03-23 22:00:00|8772.4|8754.4|8760.4|8742.4|8774.7|8756.7|8759.9|8741.9|0
1742770800000|2025-03-23 23:00:00|8760.3|8742.3|8769.6|8751.6|8770.1|8752.1|8758.8|8740.8|0
1742774400000|2025-03-24 00:00:00|8770|8752|8767.9|8749.9|8774|8756|8766.6|8748.6|0
1742778000000|2025-03-24 01:00:00|8767.7|8749.7|8718.3|8712.3|8789.3|8783.3|8689.3|8683.3|17393
1742781600000|2025-03-24 02:00:00|8721.3|8715.3|8718.3|8712.3|8788.3|8782.3|8702.3|8696.3|14886
1742785200000|2025-03-24 03:00:00|8719.3|8713.3|8745.3|8739.3|8762.3|8756.3|8709.3|8703.3|10460
1742788800000|2025-03-24 04:00:00|8753.3|8735.3|8752.1|8734.1|8753.3|8735.3|8750.9|8732.9|2
1742792400000|2025-03-24 05:00:00|8744.3|8738.3|8758.3|8752.3|8778.3|8772.3|8730.3|8724.3|13750
1742796000000|2025-03-24 06:00:00|8757.3|8751.3|8794.3|8788.3|8795.3|8789.3|8719.3|8713.3|8752
1742799600000|2025-03-24 07:00:00|8795.3|8789.3|8862.3|8856.3|8883.3|8877.3|8795.3|8789.3|17268
1742803200000|2025-03-24 08:00:00|8860.3|8854.3|8884.7|8866.7|8885.9|8871.3|8850.3|8844.3|19753
1742806800000|2025-03-24 09:00:00|8884.5|8866.5|8807.3|8801.3|8887.4|8869.4|8806.3|8800.3|8991
1742810400000|2025-03-24 10:00:00|8807.8|8801.8|8800.8|8794.8|8821.8|8815.8|8800.8|8794.8|4007
1742814000000|2025-03-24 11:00:00|8799.8|8793.8|8783.8|8777.8|8804.8|8798.8|8779.8|8773.8|2320
1742817600000|2025-03-24 12:00:00|8784.3|8778.3|8777.8|8771.8|8789.8|8783.8|8770.8|8764.8|2713
1742821200000|2025-03-24 13:00:00|8777.3|8771.3|8748.3|8742.3|8787.3|8781.3|8733.8|8727.8|5220
1742824800000|2025-03-24 14:00:00|8747.8|8741.8|8750.8|8744.8|8783.3|8777.3|8746.8|8740.8|3920
1742828400000|2025-03-24 15:00:00|8749.8|8743.8|8735.3|8729.3|8757.8|8751.8|8732.8|8726.8|3272
1742832000000|2025-03-24 16:00:00|8734.3|8728.3|8725.3|8719.3|8746.3|8740.3|8723.3|8717.3|2459
1742835600000|2025-03-24 17:00:00|8726.3|8720.3|8728.3|8722.3|8734.3|8728.3|8718.3|8712.3|1298
1742839200000|2025-03-24 18:00:00|8727.3|8721.3|8732.2|8714.2|8735.3|8729.3|8714.3|8708.3|3346
1742842800000|2025-03-24 19:00:00|8732.1|8714.1|8732.9|8714.9|8740|8722|8731.2|8713.2|0
1742846400000|2025-03-24 20:00:00|8732.8|8714.8|8732|8714|8737.9|8719.9|8731.9|8713.9|0
1742850000000|2025-03-24 21:00:00|8732.4|8714.4|8733.1|8715.1|8733.1|8715.1|8731.9|8713.9|0
1742853600000|2025-03-24 22:00:00|8732.8|8714.8|8717.1|8699.1|8733.9|8715.9|8716.2|8698.2|0
1742857200000|2025-03-24 23:00:00|8716.9|8698.9|8721.7|8703.7|8724|8706|8712.1|8694.1|0
1742860800000|2025-03-25 00:00:00|8721.8|8703.8|8735|8717|8735.1|8717.1|8717.2|8699.2|0
1742864400000|2025-03-25 01:00:00|8734.7|8716.7|8705.3|8699.3|8784.3|8778.3|8702.3|8696.3|33370
1742868000000|2025-03-25 02:00:00|8707.3|8701.3|8636.3|8630.3|8707.3|8701.3|8607.3|8601.3|31198
1742871600000|2025-03-25 03:00:00|8634.3|8628.3|8635.3|8629.3|8677.3|8671.3|8622.3|8616.3|13827
1742875200000|2025-03-25 04:00:00|8639.6|8621.6|8638.7|8620.7|8640.1|8622.1|8638.3|8620.3|8
1742878800000|2025-03-25 05:00:00|8633.3|8627.3|8657.3|8651.3|8688.3|8682.3|8628.3|8622.3|17633
1742882400000|2025-03-25 06:00:00|8656.3|8650.3|8630.3|8624.3|8670.3|8664.3|8609.3|8603.3|10643
1742886000000|2025-03-25 07:00:00|8629.3|8623.3|8626.3|8620.3|8649.3|8643.3|8624.3|8618.3|23254
1742889600000|2025-03-25 08:00:00|8627.3|8621.3|8621.3|8603.3|8634.3|8628.3|8606.3|8598.4|60053
1742893200000|2025-03-25 09:00:00|8621.5|8603.5|8651.3|8645.3|8651.3|8645.3|8598.3|8592.3|2379
1742896800000|2025-03-25 10:00:00|8649.8|8643.8|8673.8|8667.8|8675.3|8669.3|8643.8|8637.8|3080
1742900400000|2025-03-25 11:00:00|8674.8|8668.8|8667.8|8661.8|8684.3|8678.3|8666.8|8660.8|1317
1742904000000|2025-03-25 12:00:00|8669.8|8663.8|8679.8|8673.8|8686.8|8680.8|8666.8|8660.8|1240
1742907600000|2025-03-25 13:00:00|8678.8|8672.8|8710.8|8704.8|8724.8|8718.8|8662.8|8656.8|5715
1742911200000|2025-03-25 14:00:00|8711.3|8705.3|8695.8|8689.8|8735.8|8729.8|8677.3|8671.3|3858
1742914800000|2025-03-25 15:00:00|8696.3|8690.3|8664.3|8658.3|8704.8|8698.8|8659.8|8653.8|2624
1742918400000|2025-03-25 16:00:00|8663.3|8657.3|8680.3|8674.3|8680.3|8674.3|8659.3|8653.3|1881
1742922000000|2025-03-25 17:00:00|8681.3|8675.3|8666.3|8660.3|8683.3|8677.3|8665.3|8659.3|912
1742925600000|2025-03-25 18:00:00|8665.3|8659.3|8664.4|8646.4|8667.3|8661.3|8644.3|8638.3|1308
1742929200000|2025-03-25 19:00:00|8664.3|8646.3|8674.7|8656.7|8676.1|8658.1|8658.6|8640.6|0
1742932800000|2025-03-25 20:00:00|8674.6|8656.6|8684.7|8666.7|8685|8667|8674.6|8656.6|0
1742936400000|2025-03-25 21:00:00|8684.8|8666.8|8684.7|8666.7|8685.8|8667.8|8684.3|8666.3|0
1742940000000|2025-03-25 22:00:00|8684.6|8666.6|8682.7|8664.7|8686.9|8668.9|8681.5|8663.5|0
1742943600000|2025-03-25 23:00:00|8682.9|8664.9|8685|8667|8686.5|8668.5|8682.5|8664.5|0
1742947200000|2025-03-26 00:00:00|8684.8|8666.8|8675.7|8657.7|8685.1|8667.1|8675.3|8657.3|0
1742950800000|2025-03-26 01:00:00|8675.5|8657.5|8701.5|8695.5|8714.5|8708.5|8642.3|8636.3|35511
1742954400000|2025-03-26 02:00:00|8703.5|8697.5|8650.5|8644.5|8707.5|8701.5|8607.5|8601.5|22078
1742958000000|2025-03-26 03:00:00|8649.5|8643.5|8635.5|8629.5|8660.5|8654.5|8625.5|8619.5|16083
1742961600000|2025-03-26 04:00:00|8636.5|8618.5|8637.6|8619.6|8637.6|8619.6|8635.6|8617.6|8
1742965200000|2025-03-26 05:00:00|8632.5|8626.5|8632.5|8626.5|8652.5|8646.5|8609.5|8603.5|16157
1742968800000|2025-03-26 06:00:00|8633.5|8627.5|8646.5|8640.5|8669.5|8663.5|8620.5|8614.5|13872
1742972400000|2025-03-26 07:00:00|8647.5|8641.5|8658.5|8652.5|8682.5|8676.5|8644.5|8638.5|12795
1742976000000|2025-03-26 08:00:00|8659.5|8653.5|8651.5|8633.5|8663.5|8657.5|8644.5|8632.5|45918
1742979600000|2025-03-26 09:00:00|8651.7|8633.7|8631.5|8625.5|8659.5|8653.5|8631.5|8625.5|2809
1742983200000|2025-03-26 10:00:00|8630|8624|8654|8648|8656|8650|8630|8624|1046
1742986800000|2025-03-26 11:00:00|8655|8649|8649.5|8643.5|8660.5|8654.5|8646.5|8640.5|1454
1742990400000|2025-03-26 12:00:00|8649|8643|8652|8646|8656|8650|8642|8636|652
1742994000000|2025-03-26 13:00:00|8651.5|8645.5|8624|8618|8676.5|8670.5|8623.5|8617.5|4007
1742997600000|2025-03-26 14:00:00|8625|8619|8673.5|8667.5|8676.5|8670.5|8605.5|8599.5|4845
1743001200000|2025-03-26 15:00:00|8673|8667|8669.5|8663.5|8704.5|8698.5|8662|8656|2475
1743004800000|2025-03-26 16:00:00|8671.5|8665.5|8647.5|8641.5|8671.5|8665.5|8644.5|8638.5|1493
1743008400000|2025-03-26 17:00:00|8648.5|8642.5|8631.5|8625.5|8667.5|8661.5|8628.5|8622.5|1206
1743012000000|2025-03-26 18:00:00|8633.5|8627.5|8636|8618|8641.5|8635.5|8627.5|8617.9|1020
1743015600000|2025-03-26 19:00:00|8635.9|8617.9|8645|8627|8648|8630|8635|8617|0
1743019200000|2025-03-26 20:00:00|8644.8|8626.8|8641.1|8623.1|8646.6|8628.6|8639|8621|0
1743022800000|2025-03-26 21:00:00|8641|8623|8632.7|8614.7|8642.1|8624.1|8631.9|8613.9|0
1743026400000|2025-03-26 22:00:00|8624.6|8606.6|8636.2|8618.2|8640.1|8622.1|8619.9|8601.9|0
1743030000000|2025-03-26 23:00:00|8636.3|8618.3|8645|8627|8646.7|8628.7|8634.5|8616.5|0
1743033600000|2025-03-27 00:00:00|8644.7|8626.7|8646.9|8628.9|8651|8633|8642.5|8624.5|0
1743037200000|2025-03-27 01:00:00|8647.1|8629.1|8685.2|8679.2|8716.5|8710.5|8601.2|8595.2|22763
1743040800000|2025-03-27 02:00:00|8686.2|8680.2|8775.2|8769.2|8810.2|8804.2|8656.2|8650.2|24157
1743044400000|2025-03-27 03:00:00|8777.2|8771.2|8746.2|8740.2|8783.2|8777.2|8717.2|8711.2|8434
1743048000000|2025-03-27 04:00:00|8752.7|8734.7|8759.2|8741.2|8759.6|8741.6|8752|8734|5
1743051600000|2025-03-27 05:00:00|8759.1|8741.1|8701.2|8695.2|8766.2|8760.2|8697.2|8691.2|13985
1743055200000|2025-03-27 06:00:00|8702.2|8696.2|8705.2|8699.2|8734.2|8728.2|8700.2|8694.2|9556
1743058800000|2025-03-27 07:00:00|8704.2|8698.2|8691.2|8685.2|8713.2|8707.2|8672.2|8666.2|17927
1743062400000|2025-03-27 08:00:00|8692.2|8686.2|8718.9|8700.9|8719.5|8702.2|8678.2|8672.2|39082
1743066000000|2025-03-27 09:00:00|8719|8701|8705.2|8699.2|8719.9|8713.2|8697.2|8691.2|2354
1743069600000|2025-03-27 10:00:00|8704.7|8698.7|8705.2|8699.2|8710.7|8704.7|8695.2|8689.2|750
1743073200000|2025-03-27 11:00:00|8704.7|8698.7|8708.7|8702.7|8724.7|8718.7|8702.7|8696.7|1017
1743076800000|2025-03-27 12:00:00|8708.2|8702.2|8696.7|8690.7|8714.7|8708.7|8693.7|8687.7|319
1743080400000|2025-03-27 13:00:00|8696.2|8690.2|8733.2|8727.2|8740.2|8734.2|8674.7|8668.7|2800
1743084000000|2025-03-27 14:00:00|8730.7|8724.7|8758.2|8752.2|8770.2|8764.2|8712.7|8706.7|3038
1743087600000|2025-03-27 15:00:00|8757.2|8751.2|8759.2|8753.2|8776.2|8770.2|8749.2|8743.2|2008
1743091200000|2025-03-27 16:00:00|8760.2|8754.2|8754.2|8748.2|8782.2|8776.2|8753.2|8747.2|2212
1743094800000|2025-03-27 17:00:00|8755.2|8749.2|8740.2|8734.2|8766.2|8760.2|8739.2|8733.2|1429
1743098400000|2025-03-27 18:00:00|8742.2|8736.2|8753.1|8735.1|8766.2|8760.2|8742.2|8734.3|682
1743102000000|2025-03-27 19:00:00|8753.2|8735.2|8748.6|8730.6|8761.9|8743.9|8746|8728|0
1743105600000|2025-03-27 20:00:00|8748.4|8730.4|8749|8731|8752.8|8734.8|8747.3|8729.3|0
1743109200000|2025-03-27 21:00:00|8749.3|8731.3|8748.7|8730.7|8749.6|8731.6|8747.6|8729.6|0
1743112800000|2025-03-27 22:00:00|8748.9|8730.9|8748.7|8730.7|8752.1|8734.1|8747.8|8729.8|0
1743116400000|2025-03-27 23:00:00|8748.8|8730.8|8743.9|8725.9|8749.8|8731.8|8740.2|8722.2|0
1743120000000|2025-03-28 00:00:00|8744.5|8726.5|8748.5|8730.5|8749.1|8731.1|8737.1|8719.1|0
1743123600000|2025-03-28 01:00:00|8748.7|8730.7|8697.2|8691.2|8762.2|8756.2|8681.2|8675.2|17080
1743127200000|2025-03-28 02:00:00|8696.2|8690.2|8612.2|8606.2|8730.2|8724.2|8596.2|8590.2|17504
1743130800000|2025-03-28 03:00:00|8611.2|8605.2|8573.2|8567.2|8640.2|8634.2|8562.2|8556.2|12635
1743134400000|2025-03-28 04:00:00|8582.4|8564.4|8586.3|8568.3|8586.3|8568.3|8578.1|8560.1|17
1743138000000|2025-03-28 05:00:00|8575.2|8569.2|8583.2|8577.2|8605.2|8599.2|8536.2|8530.2|15948
1743141600000|2025-03-28 06:00:00|8582.2|8576.2|8608.2|8602.2|8636.2|8630.2|8573.2|8567.2|15937
1743145200000|2025-03-28 07:00:00|8607.2|8601.2|8601.2|8595.2|8616.2|8610.2|8597.2|8591.2|14282
1743148800000|2025-03-28 08:00:00|8600.2|8594.2|8605.2|8587.2|8610.2|8604.2|8587.2|8574.8|11406
1743152400000|2025-03-28 09:00:00|8605.6|8587.6|8572.2|8566.2|8611.2|8605.2|8569.2|8563.2|1595
1743156000000|2025-03-28 10:00:00|8572.7|8566.7|8564.2|8558.2|8582.7|8576.7|8563.7|8557.7|1069
1743159600000|2025-03-28 11:00:00|8563.7|8557.7|8582.7|8576.7|8583.7|8577.7|8563.7|8557.7|629
1743163200000|2025-03-28 12:00:00|8581.7|8575.7|8570.7|8564.7|8585.2|8579.2|8567.2|8561.2|591
1743166800000|2025-03-28 13:00:00|8570.2|8564.2|8571.2|8565.2|8606.2|8600.2|8556.7|8550.7|4298
1743170400000|2025-03-28 14:00:00|8571.7|8565.7|8554.7|8548.7|8573.2|8567.2|8521.2|8515.2|5191
1743174000000|2025-03-28 15:00:00|8554.2|8548.2|8550.2|8544.2|8574.2|8568.2|8544.7|8538.7|2211
1743177600000|2025-03-28 16:00:00|8551.2|8545.2|8539.2|8533.2|8565.2|8559.2|8535.2|8529.2|2057
1743181200000|2025-03-28 17:00:00|8540.2|8534.2|8533.2|8527.2|8546.2|8540.2|8525.2|8519.2|2073
1743184800000|2025-03-28 18:00:00|8532.2|8526.2|8539.9|8521.9|8550.2|8544.2|8532.2|8521.8|1074
1743188400000|2025-03-28 19:00:00|8539.8|8521.8|8536.2|8518.2|8540.6|8522.6|8528|8510|0
1743192000000|2025-03-28 20:00:00|8536|8518|8517.4|8499.4|8536.5|8518.5|8516.7|8498.7|0
1743195600000|2025-03-28 21:00:00|8517.2|8499.2|8517.2|8499.2|8517.2|8499.2|8517.2|8499.2|0
1743372000000|2025-03-30 22:00:00|8501.7|8483.7|8510.7|8492.7|8516.4|8498.4|8496.4|8478.4|0
1743375600000|2025-03-30 23:00:00|8510.8|8492.8|8509.4|8491.4|8510.8|8492.8|8499.3|8481.3|0
1743379200000|2025-03-31 00:00:00|8509.1|8491.1|8501.5|8483.5|8509.9|8491.9|8481.2|8463.2|0
1743382800000|2025-03-31 01:00:00|8501.7|8483.7|8613.2|8607.2|8627.2|8621.2|8492.2|8479.7|20298
1743386400000|2025-03-31 02:00:00|8615.2|8609.2|8517.2|8511.2|8626.2|8620.2|8516.2|8510.2|12889
1743390000000|2025-03-31 03:00:00|8518.2|8512.2|8479.4|8473.4|8557.4|8551.4|8474.4|8468.4|12019
1743393600000|2025-03-31 04:00:00|8484.4|8466.4|8490.7|8472.7|8493|8475|8482.9|8464.9|37
1743397200000|2025-03-31 05:00:00|8490.5|8472.5|8476.4|8470.4|8521.4|8515.4|8467.4|8461.4|12295
1743400800000|2025-03-31 06:00:00|8477.4|8471.4|8529.4|8523.4|8533.4|8527.4|8465.4|8459.4|9671
1743404400000|2025-03-31 07:00:00|8528.4|8522.4|8526.4|8520.4|8569.4|8563.4|8523.4|8517.4|13346
1743408000000|2025-03-31 08:00:00|8527.4|8521.4|8508.6|8490.6|8538.4|8532.4|8496.4|8490|15100
1743411600000|2025-03-31 09:00:00|8508.2|8490.2|8470.4|8464.4|8513.9|8507.9|8465.4|8459.4|1523
1743415200000|2025-03-31 10:00:00|8469.9|8463.9|8477.4|8471.4|8484.9|8478.9|8458.4|8452.4|1302
1743418800000|2025-03-31 11:00:00|8478.9|8472.9|8483.4|8477.4|8485.9|8479.9|8464.9|8458.9|1074
1743422400000|2025-03-31 12:00:00|8482.9|8476.9|8482.4|8476.4|8491.9|8485.9|8464.9|8458.9|962
1743426000000|2025-03-31 13:00:00|8482.9|8476.9|8502.9|8496.9|8507.4|8501.4|8446.9|8440.9|4436
1743429600000|2025-03-31 14:00:00|8502.4|8496.4|8480.4|8474.4|8510.9|8504.9|8476.9|8470.9|2766
1743433200000|2025-03-31 15:00:00|8482.4|8476.4|8510.4|8504.4|8525.4|8519.4|8480.4|8474.4|2192
1743436800000|2025-03-31 16:00:00|8512.4|8506.4|8523.4|8517.4|8535.4|8529.4|8499.4|8493.4|893
1743440400000|2025-03-31 17:00:00|8522.4|8516.4|8523.4|8517.4|8538.4|8532.4|8521.4|8515.4|771
1743444000000|2025-03-31 18:00:00|8525.4|8519.4|8546.1|8528.1|8552.4|8546.4|8525.4|8519.4|1092
1743447600000|2025-03-31 19:00:00|8546|8528|8555.6|8537.6|8566.7|8548.7|8545.9|8527.9|0
1743451200000|2025-03-31 20:00:00|8555.8|8537.8|8546.4|8528.4|8556.2|8538.2|8541.7|8523.7|0
1743454800000|2025-03-31 21:00:00|8546.5|8528.5|8546.8|8528.8|8547.5|8529.5|8546.2|8528.2|0
1743458400000|2025-03-31 22:00:00|8545.5|8527.5|8537.6|8519.6|8547.1|8529.1|8529.1|8511.1|0
1743462000000|2025-03-31 23:00:00|8540.6|8522.6|8548.1|8530.1|8556.5|8538.5|8538.8|8520.8|0
1743465600000|2025-04-01 00:00:00|8548|8530|8555.2|8537.2|8555.8|8537.8|8539.2|8521.2|0
1743469200000|2025-04-01 01:00:00|8555.1|8537.1|8554.3|8548.3|8596.3|8590.3|8527.3|8521.3|15725
1743472800000|2025-04-01 02:00:00|8553.3|8547.3|8580.3|8574.3|8613.3|8607.3|8529.3|8523.3|15769
1743476400000|2025-04-01 03:00:00|8577.3|8571.3|8610.3|8604.3|8647.3|8641.3|8573.3|8567.3|9745
1743480000000|2025-04-01 04:00:00|8616.1|8598.1|8625.3|8607.3|8625.8|8607.8|8610.6|8592.6|14
1743483600000|2025-04-01 05:00:00|8625.6|8607.6|8544.2|8538.2|8625.6|8611.2|8514.2|8508.2|17894
1743487200000|2025-04-01 06:00:00|8543.2|8537.2|8580.2|8574.2|8582.2|8576.2|8525.2|8519.2|10244
1743490800000|2025-04-01 07:00:00|8581.2|8575.2|8523.2|8517.2|8598.2|8592.2|8511.2|8505.2|24269
1743494400000|2025-04-01 08:00:00|8524.2|8518.2|8560|8542|8560.6|8548.2|8516.2|8510.2|8735
1743498000000|2025-04-01 09:00:00|8559.8|8541.8|8551.2|8545.2|8578.2|8572.2|8550.7|8540.5|1343
1743501600000|2025-04-01 10:00:00|8551.7|8545.7|8515.2|8509.2|8552.7|8546.7|8513.7|8507.7|1414
1743505200000|2025-04-01 11:00:00|8516.2|8510.2|8510.7|8504.7|8516.2|8510.2|8492.7|8486.7|1159
1743508800000|2025-04-01 12:00:00|8510.2|8504.2|8519.7|8513.7|8525.7|8519.7|8508.7|8502.7|464
1743512400000|2025-04-01 13:00:00|8520.2|8514.2|8494.2|8488.2|8530.7|8524.7|8475.7|8469.7|4197
1743516000000|2025-04-01 14:00:00|8493.2|8487.2|8526.2|8520.2|8527.7|8521.7|8478.7|8472.7|3373
1743519600000|2025-04-01 15:00:00|8525.2|8519.2|8547.2|8541.2|8566.2|8560.2|8522.2|8516.2|2576
1743523200000|2025-04-01 16:00:00|8548.2|8542.2|8530.2|8524.2|8552.2|8546.2|8523.2|8517.2|1280
1743526800000|2025-04-01 17:00:00|8529.2|8523.2|8509.2|8503.2|8535.2|8529.2|8509.2|8503.2|771
1743530400000|2025-04-01 18:00:00|8510.2|8504.2|8511|8493|8511|8504.2|8492.2|8486.2|848
1743534000000|2025-04-01 19:00:00|8510.7|8492.7|8529.4|8511.4|8531.9|8513.9|8510.5|8492.5|0
1743537600000|2025-04-01 20:00:00|8530.8|8512.8|8527.1|8509.1|8533.2|8515.2|8521.5|8503.5|0
1743541200000|2025-04-01 21:00:00|8527.4|8509.4|8529|8511|8530.2|8512.2|8526.4|8508.4|0
1743544800000|2025-04-01 22:00:00|8528.1|8510.1|8537.6|8519.6|8547.7|8529.7|8527.5|8509.5|0
1743548400000|2025-04-01 23:00:00|8537.5|8519.5|8537.2|8519.2|8541.8|8523.8|8534.9|8516.9|0
1743552000000|2025-04-02 00:00:00|8537.6|8519.6|8520.3|8502.3|8537.7|8519.7|8517.8|8499.8|0
1743555600000|2025-04-02 01:00:00|8520.1|8502.1|8511.1|8505.1|8532.3|8522.1|8442.1|8436.1|17749
1743559200000|2025-04-02 02:00:00|8509.1|8503.1|8567.1|8561.1|8602.1|8596.1|8504.1|8498.1|17228
1743562800000|2025-04-02 03:00:00|8566.1|8560.1|8537.1|8531.1|8592.1|8586.1|8526.1|8520.1|7218
1743566400000|2025-04-02 04:00:00|8543.7|8525.7|8546.1|8528.1|8546.2|8528.2|8542.6|8524.6|38
1743570000000|2025-04-02 05:00:00|8543.1|8537.1|8505.1|8499.1|8549.1|8543.1|8502.1|8496.1|8580
1743573600000|2025-04-02 06:00:00|8504.1|8498.1|8520.1|8514.1|8526.1|8520.1|8487.1|8481.1|10461
1743577200000|2025-04-02 07:00:00|8519.1|8513.1|8526.1|8520.1|8535.1|8529.1|8506.1|8500.1|11433
1743580800000|2025-04-02 08:00:00|8527.1|8521.1|8538.4|8520.4|8546.1|8532.1|8521.1|8515.1|6617
1743584400000|2025-04-02 09:00:00|8538.2|8520.2|8532.6|8526.6|8545.6|8539.6|8511.1|8505.1|854
1743588000000|2025-04-02 10:00:00|8533.1|8527.1|8505.1|8499.1|8535.1|8529.1|8469.1|8463.1|2115
1743591600000|2025-04-02 11:00:00|8505.6|8499.6|8513.1|8507.1|8521.6|8515.6|8501.6|8495.6|744
1743595200000|2025-04-02 12:00:00|8513.6|8507.6|8513.6|8507.6|8516.6|8510.6|8495.6|8489.6|764
1743598800000|2025-04-02 13:00:00|8513.1|8507.1|8490.6|8484.6|8527.6|8521.6|8472.1|8466.1|2996
1743602400000|2025-04-02 14:00:00|8487.1|8481.1|8483.1|8477.1|8499.6|8493.6|8466.6|8460.6|2442
1743606000000|2025-04-02 15:00:00|8482.1|8476.1|8477.1|8471.1|8490.1|8484.1|8463.1|8457.1|2206
1743609600000|2025-04-02 16:00:00|8476.1|8470.1|8498.1|8492.1|8507.1|8501.1|8475.1|8469.1|1169
1743613200000|2025-04-02 17:00:00|8499.1|8493.1|8471.1|8465.1|8507.1|8501.1|8469.1|8463.1|793
1743616800000|2025-04-02 18:00:00|8470.1|8464.1|8470.8|8452.8|8479.1|8473.1|8454.1|8448.1|1281
1743620400000|2025-04-02 19:00:00|8470.9|8452.9|8479.7|8461.7|8489.7|8471.7|8470.9|8452.9|0
1743624000000|2025-04-02 20:00:00|8479.6|8461.6|8346.6|8328.6|8536.6|8518.6|8338.4|8320.4|0
1743627600000|2025-04-02 21:00:00|8347.5|8329.5|8294.8|8276.8|8347.6|8329.6|8291.6|8273.6|0
1743631200000|2025-04-02 22:00:00|8297.8|8279.8|8245.8|8227.8|8298.8|8280.8|8235.7|8217.7|0
1743634800000|2025-04-02 23:00:00|8245.6|8227.6|8231.3|8213.3|8245.8|8227.8|8221.5|8203.5|0
1743638400000|2025-04-03 00:00:00|8231.7|8213.7|8268.7|8250.7|8291|8273|8231.4|8213.4|0
1743642000000|2025-04-03 01:00:00|8268.8|8250.8|8374.7|8368.7|8433.7|8427.7|8230.3|8212.3|34342
1743645600000|2025-04-03 02:00:00|8376.7|8370.7|8400.7|8394.7|8461.7|8455.7|8361.7|8355.7|17854
1743649200000|2025-04-03 03:00:00|8401.7|8395.7|8397.7|8391.7|8421.7|8415.7|8374.7|8368.7|13682
1743652800000|2025-04-03 04:00:00|8404|8386|8405.2|8387.2|8413.4|8395.4|8400.4|8382.4|12
1743656400000|2025-04-03 05:00:00|8405.3|8387.3|8375.7|8369.7|8411.7|8405.7|8336.7|8330.7|13117
1743660000000|2025-04-03 06:00:00|8377.7|8371.7|8394.7|8388.7|8418.7|8412.7|8377.7|8371.7|18695
1743663600000|2025-04-03 07:00:00|8396.7|8390.7|8409.7|8403.7|8421.7|8415.7|8385.7|8379.7|24829
1743667200000|2025-04-03 08:00:00|8408.7|8402.7|8405.6|8387.6|8413.7|8407.7|8390.7|8380.4|12949
1743670800000|2025-04-03 09:00:00|8405.7|8387.7|8372.7|8366.7|8409.7|8393.2|8356.7|8350.7|2960
1743674400000|2025-04-03 10:00:00|8373.2|8367.2|8344.2|8338.2|8391.7|8385.7|8333.2|8327.2|2959
1743678000000|2025-04-03 11:00:00|8344.7|8338.7|8359.2|8353.2|8360.7|8354.7|8337.2|8331.2|1074
1743681600000|2025-04-03 12:00:00|8360.2|8354.2|8344.2|8338.2|8380.2|8374.2|8318.2|8312.2|3330
1743685200000|2025-04-03 13:00:00|8343.7|8337.7|8389.2|8383.2|8398.7|8392.7|8331.2|8325.2|7778
1743688800000|2025-04-03 14:00:00|8388.2|8382.2|8378.7|8372.7|8424.2|8418.2|8370.7|8364.7|4711
1743692400000|2025-04-03 15:00:00|8377.7|8371.7|8404.7|8398.7|8409.7|8403.7|8372.7|8366.7|3083
1743696000000|2025-04-03 16:00:00|8406.7|8400.7|8411.7|8405.7|8426.7|8420.7|8406.7|8400.7|1197
1743699600000|2025-04-03 17:00:00|8410.7|8404.7|8417.7|8411.7|8422.7|8416.7|8399.7|8393.7|1037
1743703200000|2025-04-03 18:00:00|8416.7|8410.7|8419.2|8401.2|8423.7|8417.7|8395.7|8389.7|1148
1743706800000|2025-04-03 19:00:00|8419.1|8401.1|8405|8387|8422.1|8404.1|8399.3|8381.3|0
1743710400000|2025-04-03 20:00:00|8405.3|8387.3|8391.7|8373.7|8407.7|8389.7|8386.1|8368.1|0
1743714000000|2025-04-03 21:00:00|8391.8|8373.8|8393.9|8375.9|8394.4|8376.4|8390.6|8372.6|0
1743717600000|2025-04-03 22:00:00|8394.9|8376.9|8391.4|8373.4|8402.2|8384.2|8379.8|8361.8|0
1743721200000|2025-04-03 23:00:00|8391.7|8373.7|8393.3|8375.3|8400|8382|8384.1|8366.1|0
1743724800000|2025-04-04 00:00:00|8393.5|8375.5|8404.4|8386.4|8404.7|8386.7|8392|8374|0
1743728400000|2025-04-04 01:00:00|8404.6|8386.6|8385.6|8367.6|8424.5|8406.5|8384.5|8366.5|0
1743732000000|2025-04-04 02:00:00|8385.7|8367.7|8385.8|8367.8|8396|8378|8385.2|8367.2|0
1743735600000|2025-04-04 03:00:00|8385.6|8367.6|8333.8|8315.8|8386.3|8368.3|8324.2|8306.2|0
1743739200000|2025-04-04 04:00:00|8333.9|8315.9|8333.6|8315.6|8348.9|8330.9|8330.7|8312.7|0
1743742800000|2025-04-04 05:00:00|8333.5|8315.5|8366.5|8348.5|8366.8|8348.8|8329.4|8311.4|0
1743746400000|2025-04-04 06:00:00|8366.2|8348.2|8346.9|8328.9|8373.5|8355.5|8346.5|8328.5|0
1743750000000|2025-04-04 07:00:00|8346.6|8328.6|8333.4|8315.4|8353.6|8335.6|8331.1|8313.1|0
1743753600000|2025-04-04 08:00:00|8327.5|8309.5|8307|8289|8334.1|8316.1|8302.7|8284.7|0
1743757200000|2025-04-04 09:00:00|8308.7|8290.7|8307.5|8289.5|8315.4|8297.4|8298.4|8280.4|0
1743760800000|2025-04-04 10:00:00|8307.6|8289.6|8003.9|7985.9|8313.9|8295.9|7993.9|7975.9|0
1743764400000|2025-04-04 11:00:00|8004|7986|8020.5|8002.5|8023|8005|7948.4|7930.4|0
1743768000000|2025-04-04 12:00:00|8020.3|8002.3|8034.8|8016.8|8041.5|8023.5|7988|7970|0
1743771600000|2025-04-04 13:00:00|8034.9|8016.9|8012.9|7994.9|8055.8|8037.8|7978.8|7960.8|0
1743775200000|2025-04-04 14:00:00|8012.8|7994.8|7944.6|7926.6|8013.5|7995.5|7880.1|7862.1|0
1743778800000|2025-04-04 15:00:00|7944.4|7926.4|7959|7941|8009.4|7991.4|7938.6|7920.6|0
1743782400000|2025-04-04 16:00:00|7959.1|7941.1|7941.9|7923.9|7972.3|7954.3|7933.7|7915.7|0
1743786000000|2025-04-04 17:00:00|7941.8|7923.8|7952.3|7934.3|7959|7941|7916.3|7898.3|0
1743789600000|2025-04-04 18:00:00|7953.3|7935.3|7933.4|7915.4|7961|7943|7922.9|7904.9|0
1743793200000|2025-04-04 19:00:00|7933.8|7915.8|7939.4|7921.4|7964.7|7946.7|7926.3|7908.3|0
1743796800000|2025-04-04 20:00:00|7937.7|7919.7|7926.7|7908.7|7944.7|7926.7|7904.2|7886.2|0
1743800400000|2025-04-04 21:00:00|7923.7|7905.7|7923.7|7905.7|7923.7|7905.7|7923.7|7905.7|0
1743976800000|2025-04-06 22:00:00|7762.2|7744.2|7699.2|7681.2|7768.6|7750.6|7666.1|7648.1|0
1743980400000|2025-04-06 23:00:00|7699.1|7681.1|7720.8|7702.8|7735.4|7717.4|7659.6|7641.6|0
1743984000000|2025-04-07 00:00:00|7720.9|7702.9|7743.9|7725.9|7744.5|7726.5|7683.8|7665.8|0
1743987600000|2025-04-07 01:00:00|7743.7|7725.7|7710.4|7704.4|7816.4|7810.4|7539.4|7533.4|70659
1743991200000|2025-04-07 02:00:00|7713.4|7707.4|7632|7626|7734.4|7728.4|7610|7604|37005
1743994800000|2025-04-07 03:00:00|7631|7625|7505|7499|7640|7634|7505|7499|24166
1743998400000|2025-04-07 04:00:00|7519.9|7501.9|7507.5|7489.5|7533.7|7515.7|7487.9|7469.9|32
1744002000000|2025-04-07 05:00:00|7501|7495|7367|7361|7619|7613|7366|7360|52296
1744005600000|2025-04-07 06:00:00|7366|7360|7373|7367|7461|7455|7293|7287|52154
1744009200000|2025-04-07 07:00:00|7371|7365|7207|7195|7373|7367|7205|7193|58562
1744012800000|2025-04-07 08:00:00|7206|7194|7233.1|7215.1|7257|7244|7105|7093|47579
1744016400000|2025-04-07 09:00:00|7233.3|7215.3|7258|7246|7280|7268|7189|7177|7419
1744020000000|2025-04-07 10:00:00|7255|7243|7359|7347|7401|7389|7253|7241|7836
1744023600000|2025-04-07 11:00:00|7360|7348|7360|7348|7451|7439|7344|7332|8177
1744027200000|2025-04-07 12:00:00|7361|7349|7405.5|7393.5|7421|7409|7319.5|7307.5|4669
1744030800000|2025-04-07 13:00:00|7405|7393|7441.5|7429.5|7446.5|7434.5|7293.5|7281.5|12685
1744034400000|2025-04-07 14:00:00|7442|7430|7482|7468|7618.5|7606.5|7376.5|7364.5|23768
1744038000000|2025-04-07 15:00:00|7484|7470|7220|7206|7509|7495|7213|7199|19471
1744041600000|2025-04-07 16:00:00|7216|7202|7086|7072|7229|7215|7077|7063|10998
1744045200000|2025-04-07 17:00:00|7085|7071|7260|7246|7271|7257|7085|7071|6522
1744048800000|2025-04-07 18:00:00|7262|7248|7200.8|7180.8|7275|7261|7188|7174|5585
1744052400000|2025-04-07 19:00:00|7200.9|7180.9|7212.5|7192.5|7224.6|7204.6|7180.7|7160.7|0
1744056000000|2025-04-07 20:00:00|7213.5|7193.5|7231|7211|7254.2|7234.2|7208.5|7188.5|0
1744059600000|2025-04-07 21:00:00|7231.3|7211.3|7237.2|7217.2|7238.4|7218.4|7230.4|7210.4|0
1744063200000|2025-04-07 22:00:00|7237.1|7217.1|7263.3|7243.3|7263.5|7243.5|7232.2|7212.2|0
1744066800000|2025-04-07 23:00:00|7263.4|7243.4|7267.8|7247.8|7274.5|7254.5|7262.2|7242.2|0
1744070400000|2025-04-08 00:00:00|7267.7|7247.7|7257.3|7237.3|7291.7|7271.7|7250.2|7230.2|0
1744074000000|2025-04-08 01:00:00|7257.1|7237.1|7483.7|7471.7|7511.7|7499.7|7249.9|7229.9|53858
1744077600000|2025-04-08 02:00:00|7482.7|7470.7|7398.7|7386.7|7528.7|7516.7|7397.7|7385.7|37605
1744081200000|2025-04-08 03:00:00|7396.7|7384.7|7420.7|7408.7|7479.7|7467.7|7377.7|7365.7|23637
1744084800000|2025-04-08 04:00:00|7420|7402|7417.4|7399.4|7422.2|7404.2|7401.1|7383.1|8
1744088400000|2025-04-08 05:00:00|7417.1|7399.1|7344.5|7332.5|7452.5|7440.5|7279.5|7267.5|29571
1744092000000|2025-04-08 06:00:00|7342.5|7330.5|7400.5|7388.5|7406.5|7394.5|7266.5|7254.5|25917
1744095600000|2025-04-08 07:00:00|7401.5|7389.5|7396.5|7384.5|7474.5|7462.5|7392.5|7380.5|31626
1744099200000|2025-04-08 08:00:00|7395.4|7383.4|7375.8|7357.8|7402.4|7390.4|7343.4|7331.4|15783
1744102800000|2025-04-08 09:00:00|7375.7|7357.7|7334.4|7322.4|7387.4|7375.4|7304.4|7292.4|2572
1744106400000|2025-04-08 10:00:00|7333.9|7321.9|7364.9|7352.9|7376.4|7364.4|7304.4|7292.4|1680
1744110000000|2025-04-08 11:00:00|7365.4|7353.4|7403.9|7391.9|7424.4|7412.4|7351.4|7339.4|4573
1744113600000|2025-04-08 12:00:00|7403.4|7391.4|7404.9|7392.9|7413.4|7401.4|7370.4|7358.4|3736
1744117200000|2025-04-08 13:00:00|7403.4|7391.4|7442.4|7430.4|7495.4|7483.4|7387.4|7375.4|14923
1744120800000|2025-04-08 14:00:00|7445.4|7433.4|7361.4|7349.4|7449.4|7437.4|7360.4|7348.4|5469
1744124400000|2025-04-08 15:00:00|7360.4|7348.4|7306.4|7294.4|7380.4|7368.4|7303.4|7291.4|5112
1744128000000|2025-04-08 16:00:00|7304.4|7292.4|7190.4|7178.4|7318.4|7306.4|7189.4|7177.4|8068
1744131600000|2025-04-08 17:00:00|7191.4|7179.4|7131.4|7119.4|7204.4|7192.4|7107.4|7095.4|7993
1744135200000|2025-04-08 18:00:00|7129.4|7117.4|7106.1|7088.1|7179.4|7167.4|7102.4|7088.1|5297
1744138800000|2025-04-08 19:00:00|7105.7|7087.7|7089.4|7071.4|7107|7089|7041.8|7023.8|0
1744142400000|2025-04-08 20:00:00|7087.3|7069.3|7079|7061|7103.8|7085.8|7063.4|7045.4|0
1744146000000|2025-04-08 21:00:00|7079.4|7061.4|7080.9|7062.9|7085.1|7067.1|7076.9|7058.9|0
1744149600000|2025-04-08 22:00:00|7081.5|7063.5|6989|6971|7085|7067|6980.9|6962.9|0
1744153200000|2025-04-08 23:00:00|7001.8|6983.8|6979.1|6961.1|7001.8|6983.8|6953.9|6935.9|0
1744156800000|2025-04-09 00:00:00|6978.9|6960.9|7014.1|6996.1|7014.5|6996.5|6949.2|6931.2|0
1744160400000|2025-04-09 01:00:00|7013.8|6995.8|7259.1|7247.1|7261.1|7249.1|7001.1|6984.8|47598
1744164000000|2025-04-09 02:00:00|7261.1|7249.1|7379.1|7367.1|7409.1|7397.1|7259.1|7247.1|44049
1744167600000|2025-04-09 03:00:00|7378.1|7366.1|7333.1|7321.1|7398.1|7386.1|7316.1|7304.1|22563
1744171200000|2025-04-09 04:00:00|7333.6|7315.6|7312.9|7294.9|7352.1|7334.1|7296.6|7278.6|28
1744174800000|2025-04-09 05:00:00|7313|7295|7416.1|7404.1|7443.1|7431.1|7263.1|7251.1|30629
1744178400000|2025-04-09 06:00:00|7415.1|7403.1|7428.1|7416.1|7500.1|7488.1|7391.1|7379.1|29041
1744182000000|2025-04-09 07:00:00|7425.1|7413.1|7555.1|7543.1|7611.1|7599.1|7414.1|7402.1|47038
1744185600000|2025-04-09 08:00:00|7557.1|7545.1|7547.6|7529.6|7562.1|7550.1|7484.1|7472.1|16901
1744189200000|2025-04-09 09:00:00|7547.4|7529.4|7456.1|7444.1|7558.4|7540.4|7455.1|7443.1|4420
1744192800000|2025-04-09 10:00:00|7456.6|7444.6|7453.1|7441.1|7487.6|7475.6|7437.6|7425.6|2970
1744196400000|2025-04-09 11:00:00|7455.1|7443.1|7254.1|7242.1|7455.1|7443.1|7229.6|7217.6|13797
1744200000000|2025-04-09 12:00:00|7251.6|7239.6|7291.1|7279.1|7307.1|7295.1|7239.1|7227.1|5248
1744203600000|2025-04-09 13:00:00|7290.6|7278.6|7377.6|7365.6|7444.1|7432.1|7272.6|7260.6|16261
1744207200000|2025-04-09 14:00:00|7377.1|7365.1|7266.1|7254.1|7423.1|7411.1|7265.6|7253.6|8710
1744210800000|2025-04-09 15:00:00|7267.1|7255.1|7290.1|7278.1|7326.1|7314.1|7264.1|7252.1|6495
1744214400000|2025-04-09 16:00:00|7291.1|7279.1|7389.1|7377.1|7393.1|7381.1|7284.1|7272.1|4219
1744218000000|2025-04-09 17:00:00|7390.1|7378.1|7551.1|7537.1|7586.1|7572.1|7320.1|7308.1|12519
1744221600000|2025-04-09 18:00:00|7552.1|7538.1|7471.1|7451.1|7583.1|7569.1|7455.1|7441.1|7180
1744225200000|2025-04-09 19:00:00|7471|7451|7545.9|7525.9|7563.8|7543.8|7463.1|7443.1|0
1744228800000|2025-04-09 20:00:00|7549.6|7529.6|7580.8|7560.8|7583.2|7563.2|7541.3|7521.3|0
1744232400000|2025-04-09 21:00:00|7580.9|7560.9|7573.5|7553.5|7585.8|7565.8|7572.4|7552.4|0
1744236000000|2025-04-09 22:00:00|7572.9|7552.9|7585.5|7565.5|7585.6|7565.6|7560.9|7540.9|0
1744239600000|2025-04-09 23:00:00|7585.2|7565.2|7583.2|7563.2|7593.3|7573.3|7578.7|7558.7|0
1744243200000|2025-04-10 00:00:00|7581.5|7561.5|7627.3|7607.3|7632.3|7612.3|7577.1|7557.1|0
1744246800000|2025-04-10 01:00:00|7626.9|7606.9|7864.1|7852.1|7864.1|7852.1|7616.4|7596.4|39082
1744250400000|2025-04-10 02:00:00|7865.1|7853.1|7718.2|7706.2|7888.1|7876.1|7718.2|7706.2|32384
1744254000000|2025-04-10 03:00:00|7719.2|7707.2|7643.2|7631.2|7750.2|7738.2|7603.2|7591.2|26027
1744257600000|2025-04-10 04:00:00|7650.5|7632.5|7647.2|7629.2|7652|7634|7638.9|7620.9|0
1744261200000|2025-04-10 05:00:00|7647.1|7629.1|7716.2|7704.2|7759.2|7747.2|7622.2|7610.2|23504
1744264800000|2025-04-10 06:00:00|7717.2|7705.2|7680.2|7668.2|7769.2|7757.2|7673.2|7661.2|23348
1744268400000|2025-04-10 07:00:00|7679.2|7667.2|7658.2|7646.2|7734.2|7722.2|7651.2|7639.2|23883
1744272000000|2025-04-10 08:00:00|7656.6|7644.6|7658.3|7640.3|7683.6|7671.6|7648|7630|14763
1744275600000|2025-04-10 09:00:00|7658.1|7640.1|7623.1|7611.1|7663.6|7645.6|7605.6|7593.6|2153
1744279200000|2025-04-10 10:00:00|7624.6|7612.6|7652.6|7640.6|7708.1|7696.1|7618.6|7606.6|2660
1744282800000|2025-04-10 11:00:00|7652.1|7640.1|7642.6|7630.6|7682.1|7670.1|7628.1|7616.1|1527
1744286400000|2025-04-10 12:00:00|7642.1|7630.1|7642.6|7630.6|7695.1|7683.1|7626.6|7614.6|2454
1744290000000|2025-04-10 13:00:00|7643.1|7631.1|7575.6|7563.6|7672.6|7660.6|7575.6|7563.6|7454
1744293600000|2025-04-10 14:00:00|7575.1|7563.1|7627.6|7615.6|7673.6|7661.6|7566.1|7554.1|6613
1744297200000|2025-04-10 15:00:00|7625.6|7613.6|7547.6|7535.6|7627.6|7615.6|7536.6|7524.6|3332
1744300800000|2025-04-10 16:00:00|7546.6|7534.6|7580.6|7568.6|7595.6|7583.6|7488.6|7476.6|4979
1744304400000|2025-04-10 17:00:00|7581.6|7569.6|7627.6|7615.6|7632.6|7620.6|7535.6|7523.6|3250
1744308000000|2025-04-10 18:00:00|7625.6|7613.6|7671.9|7653.9|7689.6|7677.6|7613.6|7601.6|3810
1744311600000|2025-04-10 19:00:00|7672|7654|7634.4|7616.4|7688.2|7670.2|7571.6|7553.6|0
1744315200000|2025-04-10 20:00:00|7633.4|7615.4|7637|7619|7653.4|7635.4|7624.4|7606.4|0
1744318800000|2025-04-10 21:00:00|7636.9|7618.9|7632.9|7614.9|7638.3|7620.3|7631.7|7613.7|0
1744322400000|2025-04-10 22:00:00|7633.9|7615.9|7644.7|7626.7|7660.5|7642.5|7632.7|7614.7|0
1744326000000|2025-04-10 23:00:00|7644.8|7626.8|7612.1|7594.1|7647.6|7629.6|7603.4|7585.4|0
1744329600000|2025-04-11 00:00:00|7611.1|7593.1|7590|7572|7614.7|7596.7|7529.1|7511.1|0
1744333200000|2025-04-11 01:00:00|7589.6|7571.6|7681.3|7669.3|7715.3|7703.3|7577|7559|22723
1744336800000|2025-04-11 02:00:00|7679.3|7667.3|7645.3|7633.3|7700.3|7688.3|7603.3|7591.3|15497
1744340400000|2025-04-11 03:00:00|7646.3|7634.3|7754.3|7742.3|7755.3|7743.3|7638.3|7626.3|9317
1744344000000|2025-04-11 04:00:00|7754|7736|7760|7742|7770.8|7752.8|7751|7733|7
1744347600000|2025-04-11 05:00:00|7753.3|7741.3|7870.3|7858.3|7884.3|7872.3|7751.3|7739.3|19533
1744351200000|2025-04-11 06:00:00|7874.3|7862.3|7818.3|7806.3|7892.3|7880.3|7785.3|7773.3|14174
1744354800000|2025-04-11 07:00:00|7817.3|7805.3|7824.3|7812.3|7864.3|7852.3|7814.3|7802.3|18230
1744358400000|2025-04-11 08:00:00|7825.3|7813.3|7775.6|7757.6|7827.3|7815.3|7728.3|7716.3|22028
1744362000000|2025-04-11 09:00:00|7775.1|7757.1|7860.3|7848.3|7885.3|7873.3|7751.8|7739.8|3740
1744365600000|2025-04-11 10:00:00|7859.8|7847.8|7851.3|7839.3|7862.3|7850.3|7815.8|7803.8|2115
1744369200000|2025-04-11 11:00:00|7849.8|7837.8|7817.3|7805.3|7862.3|7850.3|7797.8|7785.8|914
1744372800000|2025-04-11 12:00:00|7816.8|7804.8|7801.8|7789.8|7841.3|7829.3|7799.3|7787.3|1322
1744376400000|2025-04-11 13:00:00|7802.8|7790.8|7780.8|7768.8|7812.8|7800.8|7739.3|7727.3|7766
1744380000000|2025-04-11 14:00:00|7781.3|7769.3|7734.3|7722.3|7793.3|7781.3|7720.3|7708.3|5013
1744383600000|2025-04-11 15:00:00|7732.3|7720.3|7759.3|7747.3|7774.3|7762.3|7718.3|7706.3|4449
1744387200000|2025-04-11 16:00:00|7761.3|7749.3|7827.3|7815.3|7830.3|7818.3|7751.3|7739.3|1756
1744390800000|2025-04-11 17:00:00|7826.3|7814.3|7846.3|7834.3|7863.3|7851.3|7815.3|7803.3|1762
1744394400000|2025-04-11 18:00:00|7849.3|7837.3|7866.4|7848.4|7874.3|7862.3|7841.3|7829.3|1828
1744398000000|2025-04-11 19:00:00|7866.5|7848.5|7893.4|7875.4|7900.8|7882.8|7866.2|7848.2|0
1744401600000|2025-04-11 20:00:00|7893|7875|7896.9|7878.9|7902.2|7884.2|7890|7872|0
1744581600000|2025-04-13 22:00:00|7952.3|7934.3|7934.8|7916.8|7956.6|7938.6|7930.4|7912.4|0
1744585200000|2025-04-13 23:00:00|7935.6|7917.6|7952.9|7934.9|7957.5|7939.5|7930.2|7912.2|0
1744588800000|2025-04-14 00:00:00|7952.7|7934.7|7931.1|7913.1|7962.7|7944.7|7927.6|7909.6|0
1744592400000|2025-04-14 01:00:00|7931.2|7913.2|7959.1|7947.1|8001.1|7989.1|7909.1|7897.1|20958
1744596000000|2025-04-14 02:00:00|7961.1|7949.1|8005.1|7993.1|8019.1|8007.1|7957.1|7945.1|11425
1744599600000|2025-04-14 03:00:00|8006.1|7994.1|7976.1|7964.1|8022.1|8010.1|7964.1|7952.1|9931
1744603200000|2025-04-14 04:00:00|7976.9|7958.9|7990.5|7972.5|7992.6|7974.6|7974.4|7956.4|9
1744606800000|2025-04-14 05:00:00|7990.4|7972.4|7962.1|7950.1|7993.1|7981.1|7924.1|7912.1|11139
1744610400000|2025-04-14 06:00:00|7961.1|7949.1|7956.1|7944.1|7973.1|7961.1|7940.1|7928.1|7150
1744614000000|2025-04-14 07:00:00|7955.1|7943.1|7969.1|7957.1|7976.1|7964.1|7941.1|7929.1|15301
1744617600000|2025-04-14 08:00:00|7968.1|7956.1|7971.7|7953.7|7978.1|7966.1|7961.1|7949.1|7665
1744621200000|2025-04-14 09:00:00|7971.8|7953.8|7972.1|7960.1|7978.7|7962.1|7952.6|7940.6|938
1744624800000|2025-04-14 10:00:00|7971.6|7959.6|7980.6|7968.6|7984.1|7972.1|7963.1|7951.1|717
1744628400000|2025-04-14 11:00:00|7981.6|7969.6|7974.1|7962.1|7989.6|7977.6|7969.1|7957.1|815
1744632000000|2025-04-14 12:00:00|7974.6|7962.6|7991.6|7979.6|7999.1|7987.1|7968.6|7956.6|566
1744635600000|2025-04-14 13:00:00|7992.1|7980.1|8053.1|8041.1|8056.6|8044.6|7963.6|7951.6|6831
1744639200000|2025-04-14 14:00:00|8054.1|8042.1|8049.1|8037.1|8076.6|8064.6|8040.1|8028.1|4713
1744642800000|2025-04-14 15:00:00|8050.1|8038.1|7970.1|7958.1|8053.1|8041.1|7970.1|7958.1|2606
1744646400000|2025-04-14 16:00:00|7971.1|7959.1|7981.1|7969.1|7999.1|7987.1|7962.1|7950.1|2155
1744650000000|2025-04-14 17:00:00|7980.1|7968.1|8027.1|8015.1|8040.1|8028.1|7980.1|7968.1|2524
1744653600000|2025-04-14 18:00:00|8026.1|8014.1|8038.8|8020.8|8038.8|8025.1|8016.1|8004.1|1465
1744657200000|2025-04-14 19:00:00|8038.6|8020.6|8027.4|8009.4|8049.5|8031.5|8022.7|8004.7|0
1744660800000|2025-04-14 20:00:00|8027.6|8009.6|8018.5|8000.5|8031.8|8013.8|7994.7|7976.7|0
1744664400000|2025-04-14 21:00:00|8017.6|7999.6|8020.6|8002.6|8022.3|8004.3|8016.5|7998.5|0
1744668000000|2025-04-14 22:00:00|8019.3|8001.3|7994.4|7976.4|8021|8003|7992.8|7974.8|0
1744671600000|2025-04-14 23:00:00|7994.8|7976.8|7999.9|7981.9|8005.6|7987.6|7993.7|7975.7|0
1744675200000|2025-04-15 00:00:00|8000.1|7982.1|8017.2|7999.2|8018.9|8000.9|8000.1|7982.1|0
1744678800000|2025-04-15 01:00:00|8016.9|7998.9|7948.9|7936.9|8043.9|8031.9|7947.9|7935.9|12044
1744682400000|2025-04-15 02:00:00|7949.9|7937.9|7958.9|7946.9|7981.9|7969.9|7937.9|7925.9|9162
1744686000000|2025-04-15 03:00:00|7959.9|7947.9|7976.9|7970.9|7981.9|7975.9|7937.9|7931.9|6635
1744689600000|2025-04-15 04:00:00|7981.4|7963.4|7980.7|7962.7|7983.8|7965.8|7977|7959|19
1744693200000|2025-04-15 05:00:00|7980.3|7962.3|7948.9|7942.9|7997.9|7991.9|7947.9|7941.9|6770
1744696800000|2025-04-15 06:00:00|7947.9|7941.9|7969.9|7963.9|7977.9|7971.9|7916.9|7910.9|4897
1744700400000|2025-04-15 07:00:00|7970.9|7964.9|7987.9|7981.9|7990.9|7984.9|7962.9|7956.9|9720
1744704000000|2025-04-15 08:00:00|7988.9|7982.9|7990.1|7972.1|7992.9|7986.9|7958.9|7952.9|7259
1744707600000|2025-04-15 09:00:00|7990.3|7972.3|8000.9|7994.9|8007.4|8001.4|7978.9|7965.5|1347
1744711200000|2025-04-15 10:00:00|8000.4|7994.4|7999.4|7993.4|8018.4|8012.4|7993.9|7987.9|856
1744714800000|2025-04-15 11:00:00|7998.9|7992.9|7987.4|7981.4|8010.4|8004.4|7983.4|7977.4|1020
1744718400000|2025-04-15 12:00:00|7987.9|7981.9|7983.9|7977.9|7999.9|7993.9|7977.4|7971.4|585
1744722000000|2025-04-15 13:00:00|7984.4|7978.4|7977.4|7971.4|7992.9|7986.9|7949.4|7943.4|3302
1744725600000|2025-04-15 14:00:00|7977.9|7971.9|7966.9|7960.9|7989.4|7983.4|7938.9|7932.9|4153
1744729200000|2025-04-15 15:00:00|7965.9|7959.9|7989.9|7983.9|8000.9|7994.9|7965.9|7959.9|2303
1744732800000|2025-04-15 16:00:00|7988.9|7982.9|7965.9|7959.9|8000.9|7994.9|7962.9|7956.9|1026
1744736400000|2025-04-15 17:00:00|7964.9|7958.9|7966.9|7960.9|7975.9|7969.9|7958.9|7952.9|1265
1744740000000|2025-04-15 18:00:00|7964.9|7958.9|7971.3|7953.3|7972.9|7966.9|7958.9|7952.9|918
1744743600000|2025-04-15 19:00:00|7971.1|7953.1|7962.7|7944.7|7974.4|7956.4|7962.5|7944.5|0
1744747200000|2025-04-15 20:00:00|7962.5|7944.5|7959.5|7941.5|7967.8|7949.8|7956|7938|0
1744750800000|2025-04-15 21:00:00|7959.6|7941.6|7940.5|7922.5|7965.2|7947.2|7939.3|7921.3|0
1744754400000|2025-04-15 22:00:00|7940.6|7922.6|7930.7|7912.7|7940.6|7922.6|7917.1|7899.1|0
1744758000000|2025-04-15 23:00:00|7930.5|7912.5|7927.4|7909.4|7932.5|7914.5|7920.8|7902.8|0
1744761600000|2025-04-16 00:00:00|7927.2|7909.2|7936.2|7918.2|7948.7|7930.7|7912.6|7894.6|0
1744765200000|2025-04-16 01:00:00|7936.5|7918.5|7836.7|7830.7|7953.7|7935.7|7817.7|7811.7|11825
1744768800000|2025-04-16 02:00:00|7835.7|7829.7|7800.7|7794.7|7845.7|7839.7|7782.7|7776.7|11284
1744772400000|2025-04-16 03:00:00|7801.7|7795.7|7741.7|7735.7|7802.7|7796.7|7731.7|7725.7|8978
1744776000000|2025-04-16 04:00:00|7748.7|7730.7|7746.2|7728.2|7749.7|7731.7|7744.6|7726.6|11
1744779600000|2025-04-16 05:00:00|7746.4|7728.4|7749.7|7743.7|7766.7|7760.7|7718.7|7712.7|10399
1744783200000|2025-04-16 06:00:00|7748.7|7742.7|7778.7|7772.7|7798.7|7792.7|7740.7|7734.7|10802
1744786800000|2025-04-16 07:00:00|7782.7|7776.7|7762.7|7756.7|7833.7|7827.7|7760.7|7754.7|13419
1744790400000|2025-04-16 08:00:00|7763.7|7757.7|7856.5|7838.5|7887.6|7869.6|7761.7|7755.7|10939
1744794000000|2025-04-16 09:00:00|7856.6|7838.6|7864.7|7858.7|7895.2|7889.2|7847.7|7834.6|2430
1744797600000|2025-04-16 10:00:00|7864.2|7858.2|7879.7|7873.7|7882.2|7876.2|7859.7|7853.7|1319
1744801200000|2025-04-16 11:00:00|7879.2|7873.2|7869.7|7863.7|7886.7|7880.7|7842.2|7836.2|1498
1744804800000|2025-04-16 12:00:00|7869.2|7863.2|7846.2|7840.2|7875.2|7869.2|7844.2|7838.2|417
1744808400000|2025-04-16 13:00:00|7845.7|7839.7|7821.7|7815.7|7846.2|7840.2|7797.7|7791.7|4355
1744812000000|2025-04-16 14:00:00|7821.2|7815.2|7831.7|7825.7|7844.7|7838.7|7813.2|7807.2|2800
1744815600000|2025-04-16 15:00:00|7830.7|7824.7|7851.7|7845.7|7867.7|7861.7|7828.7|7822.7|2260
1744819200000|2025-04-16 16:00:00|7850.7|7844.7|7838.7|7832.7|7857.7|7851.7|7837.7|7831.7|1203
1744822800000|2025-04-16 17:00:00|7837.7|7831.7|7779.7|7773.7|7842.7|7836.7|7779.7|7773.7|2028
1744826400000|2025-04-16 18:00:00|7780.7|7774.7|7759.2|7741.2|7791.7|7785.7|7752.7|7741.2|2483
1744830000000|2025-04-16 19:00:00|7759.4|7741.4|7778.4|7760.4|7785.2|7767.2|7751.1|7733.1|0
1744833600000|2025-04-16 20:00:00|7778.2|7760.2|7772.5|7754.5|7788.1|7770.1|7767|7749|0
1744837200000|2025-04-16 21:00:00|7773.2|7755.2|7781.5|7763.5|7784.8|7766.8|7771.5|7753.5|0
1744840800000|2025-04-16 22:00:00|7784.9|7766.9|7782.6|7764.6|7786.7|7768.7|7775.4|7757.4|0
1744844400000|2025-04-16 23:00:00|7782.8|7764.8|7783.4|7765.4|7786|7768|7770.5|7752.5|0
1744848000000|2025-04-17 00:00:00|7783.6|7765.6|7806.8|7788.8|7818.4|7800.4|7777.7|7759.7|0
1744851600000|2025-04-17 01:00:00|7806.7|7788.7|7836.9|7830.9|7858.9|7852.9|7761.9|7755.9|13926
1744855200000|2025-04-17 02:00:00|7835.9|7829.9|7878.9|7872.9|7881.9|7875.9|7818.9|7812.9|12047
1744858800000|2025-04-17 03:00:00|7879.9|7873.9|7913.9|7907.9|7920.9|7914.9|7863.9|7857.9|9235
1744862400000|2025-04-17 04:00:00|7922.7|7904.7|7922.3|7904.3|7924.2|7906.2|7920.8|7902.8|4
1744866000000|2025-04-17 05:00:00|7922.4|7904.4|7873.9|7867.9|7922.4|7911.9|7869.9|7863.9|9572
1744869600000|2025-04-17 06:00:00|7874.9|7868.9|7877.9|7871.9|7900.9|7894.9|7856.9|7850.9|7033
1744873200000|2025-04-17 07:00:00|7878.9|7872.9|7893.9|7887.9|7899.9|7893.9|7876.9|7870.9|10369
1744876800000|2025-04-17 08:00:00|7884.5|7878.5|7895.7|7877.7|7915.5|7909.5|7881.5|7875.5|8832
1744880400000|2025-04-17 09:00:00|7895.8|7877.8|7885.5|7879.5|7900.9|7887|7878|7872|943
1744884000000|2025-04-17 10:00:00|7885|7879|7876|7870|7886|7880|7868|7862|568
1744887600000|2025-04-17 11:00:00|7875.5|7869.5|7881.5|7875.5|7885|7879|7870.5|7864.5|287
1744891200000|2025-04-17 12:00:00|7882|7876|7900.5|7894.5|7921.5|7915.5|7872|7866|1040
1744894800000|2025-04-17 13:00:00|7900|7894|7851|7845|7902|7896|7833.5|7827.5|3928
1744898400000|2025-04-17 14:00:00|7851.5|7845.5|7811.5|7805.5|7865|7859|7808|7802|3043
1744902000000|2025-04-17 15:00:00|7812.5|7806.5|7813.5|7807.5|7838.5|7832.5|7810.5|7804.5|2473
1744905600000|2025-04-17 16:00:00|7818.5|7812.5|7821.5|7815.5|7835.5|7829.5|7809.5|7803.5|3005
1744909200000|2025-04-17 17:00:00|7820.5|7814.5|7826.5|7820.5|7830.5|7824.5|7808.5|7802.5|1156
1744912800000|2025-04-17 18:00:00|7827.5|7821.5|7852|7834|7862.5|7856.5|7824.5|7818.5|3076
1744916400000|2025-04-17 19:00:00|7852.1|7834.1|7831.3|7813.3|7853.5|7835.5|7825.7|7807.7|0
1744920000000|2025-04-17 20:00:00|7832.1|7814.1|7844.6|7826.6|7848.6|7830.6|7829.1|7811.1|0
1744923600000|2025-04-17 21:00:00|7844.9|7826.9|7844.1|7826.1|7844.9|7826.9|7844.1|7826.1|0
1745186400000|2025-04-20 22:00:00|7816|7798|7802.3|7784.3|7817.4|7799.4|7797.4|7779.4|0
1745190000000|2025-04-20 23:00:00|7802.2|7784.2|7808.8|7790.8|7809.2|7791.2|7800.3|7782.3|0
1745193600000|2025-04-21 00:00:00|7808.4|7790.4|7807.1|7789.1|7818.2|7800.2|7806.4|7788.4|0
1745197200000|2025-04-21 01:00:00|7807.3|7789.3|7822.3|7804.3|7832.3|7814.3|7806.4|7788.4|0
1745200800000|2025-04-21 02:00:00|7822.7|7804.7|7820.2|7802.2|7826.6|7808.6|7811.7|7793.7|0
1745204400000|2025-04-21 03:00:00|7820.3|7802.3|7821.5|7803.5|7825.5|7807.5|7818.5|7800.5|0
1745208000000|2025-04-21 04:00:00|7821.4|7803.4|7821.9|7803.9|7826.3|7808.3|7820.7|7802.7|0
1745211600000|2025-04-21 05:00:00|7822|7804|7827|7809|7828.2|7810.2|7820.2|7802.2|0
1745215200000|2025-04-21 06:00:00|7826.9|7808.9|7823.5|7805.5|7829.7|7811.7|7819.3|7801.3|0
1745218800000|2025-04-21 07:00:00|7823.7|7805.7|7808.6|7790.6|7825.4|7807.4|7807.8|7789.8|0
1745222400000|2025-04-21 08:00:00|7809.5|7791.5|7812.4|7794.4|7815.2|7797.2|7807.1|7789.1|0
1745226000000|2025-04-21 09:00:00|7812.6|7794.6|7811.2|7793.2|7813.8|7795.8|7805.6|7787.6|0
1745229600000|2025-04-21 10:00:00|7811.1|7793.1|7800|7782|7814.6|7796.6|7781.6|7763.6|0
1745233200000|2025-04-21 11:00:00|7800.9|7782.9|7785.1|7767.1|7806.8|7788.8|7778.8|7760.8|0
1745236800000|2025-04-21 12:00:00|7784.2|7766.2|7793.5|7775.5|7798.7|7780.7|7783.5|7765.5|0
1745240400000|2025-04-21 13:00:00|7793.6|7775.6|7766|7748|7804.1|7786.1|7766|7748|0
1745244000000|2025-04-21 14:00:00|7765.7|7747.7|7762.1|7744.1|7770.6|7752.6|7755.5|7737.5|0
1745247600000|2025-04-21 15:00:00|7762.2|7744.2|7745.7|7727.7|7764.5|7746.5|7745.6|7727.6|0
1745251200000|2025-04-21 16:00:00|7745.6|7727.6|7746.1|7728.1|7756.1|7738.1|7743.3|7725.3|0
1745254800000|2025-04-21 17:00:00|7746|7728|7732.4|7714.4|7747.2|7729.2|7732|7714|0
1745258400000|2025-04-21 18:00:00|7732.5|7714.5|7743.9|7725.9|7750.5|7732.5|7732.1|7714.1|0
1745262000000|2025-04-21 19:00:00|7743.8|7725.8|7764.1|7746.1|7773.5|7755.5|7743.7|7725.7|0
1745265600000|2025-04-21 20:00:00|7764.3|7746.3|7763.9|7745.9|7766.5|7748.5|7756.3|7738.3|0
1745269200000|2025-04-21 21:00:00|7763.8|7745.8|7764.7|7746.7|7766.2|7748.2|7763.1|7745.1|0
1745272800000|2025-04-21 22:00:00|7766.3|7748.3|7762.1|7744.1|7768.3|7750.3|7754.7|7736.7|0
1745276400000|2025-04-21 23:00:00|7762.2|7744.2|7786.9|7768.9|7786.9|7768.9|7761.6|7743.6|0
1745280000000|2025-04-22 00:00:00|7787.1|7769.1|7790.5|7772.5|7792.3|7774.3|7784.2|7766.2|0
1745283600000|2025-04-22 01:00:00|7790.8|7772.8|7863.3|7857.3|7923.3|7917.3|7779|7761|17531
1745287200000|2025-04-22 02:00:00|7862.3|7856.3|7890.3|7884.3|7891.3|7885.3|7813.3|7807.3|12637
1745290800000|2025-04-22 03:00:00|7889.3|7883.3|7891.3|7885.3|7901.3|7895.3|7849.3|7843.3|8738
1745294400000|2025-04-22 04:00:00|7899.8|7881.8|7899.6|7881.6|7901.7|7883.7|7897.4|7879.4|57
1745298000000|2025-04-22 05:00:00|7899.4|7881.4|7940.6|7934.6|7953.6|7947.6|7883.6|7877.6|14437
1745301600000|2025-04-22 06:00:00|7939.6|7933.6|7934.6|7928.6|7967.6|7961.6|7924.6|7918.6|14683
1745305200000|2025-04-22 07:00:00|7935.6|7929.6|7946.6|7940.6|7947.6|7941.6|7901.6|7895.6|20656
1745308800000|2025-04-22 08:00:00|7945.6|7939.6|7968.2|7950.2|7970.4|7954.6|7941.6|7935.6|5498
1745312400000|2025-04-22 09:00:00|7968.3|7950.3|7958.1|7952.1|7976.1|7970.1|7945.1|7939.1|2268
1745316000000|2025-04-22 10:00:00|7958.6|7952.6|7952.6|7946.6|7962.6|7956.6|7946.1|7940.1|1070
1745319600000|2025-04-22 11:00:00|7952.1|7946.1|7965.6|7959.6|7979.1|7973.1|7941.1|7935.1|1170
1745323200000|2025-04-22 12:00:00|7965.1|7959.1|7977.6|7971.6|7981.1|7975.1|7963.1|7957.1|1188
1745326800000|2025-04-22 13:00:00|7977.1|7971.1|7956.1|7950.1|7985.1|7979.1|7950.1|7944.1|2962
1745330400000|2025-04-22 14:00:00|7957.1|7951.1|7969.6|7963.6|7983.1|7977.1|7948.6|7942.6|2647
1745334000000|2025-04-22 15:00:00|7966.6|7960.6|8002.6|7996.6|8025.6|8019.6|7963.6|7957.6|5840
1745337600000|2025-04-22 16:00:00|8001.6|7995.6|8039.6|8033.6|8072.6|8066.6|8001.6|7995.6|5413
1745341200000|2025-04-22 17:00:00|8040.6|8034.6|7992.6|7986.6|8053.6|8047.6|7982.6|7976.6|4150
1745344800000|2025-04-22 18:00:00|7993.6|7987.6|8033.5|8015.5|8033.6|8025.6|7992.6|7986.6|1934
1745348400000|2025-04-22 19:00:00|8033.4|8015.4|8026.2|8008.2|8034.6|8016.6|8021.3|8003.3|0
1745352000000|2025-04-22 20:00:00|8026.1|8008.1|8026|8008|8039|8021|8024.2|8006.2|0
1745355600000|2025-04-22 21:00:00|8025.9|8007.9|8120.8|8102.8|8132.9|8114.9|8025.8|8007.8|0
1745359200000|2025-04-22 22:00:00|8120.9|8102.9|8126.7|8108.7|8126.8|8108.8|8094.5|8076.5|0
1745362800000|2025-04-22 23:00:00|8126.9|8108.9|8170.9|8152.9|8172.5|8154.5|8115.7|8097.7|0
1745366400000|2025-04-23 00:00:00|8171.2|8153.2|8122.9|8104.9|8184.7|8166.7|8121.6|8103.6|0
1745370000000|2025-04-23 01:00:00|8123|8105|8051.4|8045.4|8201.4|8195.4|8048.4|8042.4|22331
1745373600000|2025-04-23 02:00:00|8050.4|8044.4|8101.4|8095.4|8101.4|8095.4|8037.4|8031.4|14309
1745377200000|2025-04-23 03:00:00|8102.4|8096.4|8129.4|8123.4|8137.4|8131.4|8096.4|8090.4|12661
1745380800000|2025-04-23 04:00:00|8135.4|8117.4|8140.4|8122.4|8142.5|8124.5|8135.2|8117.2|9
1745384400000|2025-04-23 05:00:00|8126.4|8120.4|8116.4|8110.4|8148.4|8142.4|8103.4|8097.4|14428
1745388000000|2025-04-23 06:00:00|8117.4|8111.4|8125.4|8119.4|8127.4|8121.4|8090.4|8084.4|18303
1745391600000|2025-04-23 07:00:00|8124.4|8118.4|8114.4|8108.4|8145.4|8139.4|8096.4|8090.4|29755
1745395200000|2025-04-23 08:00:00|8115.4|8109.4|8159.2|8141.2|8166.7|8148.7|8111.4|8105.4|17236
1745398800000|2025-04-23 09:00:00|8159.4|8141.4|8147.9|8141.9|8163.9|8157.4|8144.9|8138.9|4093
1745402400000|2025-04-23 10:00:00|8148.4|8142.4|8144.4|8138.4|8150.4|8144.4|8135.9|8129.9|1011
1745406000000|2025-04-23 11:00:00|8143.9|8137.9|8135.4|8129.4|8148.9|8142.9|8133.4|8127.4|1234
1745409600000|2025-04-23 12:00:00|8135.9|8129.9|8151.4|8145.4|8152.4|8146.4|8131.9|8125.9|506
1745413200000|2025-04-23 13:00:00|8150.9|8144.9|8191.9|8185.9|8241.4|8235.4|8114.9|8108.9|11894
1745416800000|2025-04-23 14:00:00|8196.4|8190.4|8189.4|8183.4|8232.4|8226.4|8163.4|8157.4|5482
1745420400000|2025-04-23 15:00:00|8190.4|8184.4|8136.4|8130.4|8194.4|8188.4|8124.4|8118.4|6170
1745424000000|2025-04-23 16:00:00|8134.4|8128.4|8132.4|8126.4|8141.4|8135.4|8114.4|8108.4|2302
1745427600000|2025-04-23 17:00:00|8131.4|8125.4|8131.4|8125.4|8136.4|8130.4|8112.4|8106.4|1478
1745431200000|2025-04-23 18:00:00|8130.4|8124.4|8114.6|8096.6|8137.4|8131.4|8105.4|8096.5|1406
1745434800000|2025-04-23 19:00:00|8114.5|8096.5|8104.3|8086.3|8118.1|8100.1|8103.3|8085.3|0
1745438400000|2025-04-23 20:00:00|8103.5|8085.5|8117.7|8099.7|8135.5|8117.5|8102.8|8084.8|0
1745442000000|2025-04-23 21:00:00|8118|8100|8113.4|8095.4|8127.1|8109.1|8108.4|8090.4|0
1745445600000|2025-04-23 22:00:00|8119.4|8101.4|8099.5|8081.5|8120|8102|8097.6|8079.6|0
1745449200000|2025-04-23 23:00:00|8098.3|8080.3|8109.3|8091.3|8113.4|8095.4|8097.5|8079.5|0
1745452800000|2025-04-24 00:00:00|8109.4|8091.4|8109|8091|8117.3|8099.3|8106|8088|0
1745456400000|2025-04-24 01:00:00|8109.2|8091.2|8088.8|8082.8|8125.8|8119.8|8073.8|8067.8|22168
1745460000000|2025-04-24 02:00:00|8087.8|8081.8|8038.8|8032.8|8111.8|8105.8|8030.8|8024.8|17913
1745463600000|2025-04-24 03:00:00|8036.8|8030.8|8015.8|8009.8|8036.8|8030.8|7984.8|7978.8|13267
1745467200000|2025-04-24 04:00:00|8018.8|8000.8|8020|8002|8021.9|8003.9|8010.5|7992.5|12
1745470800000|2025-04-24 05:00:00|8015.8|8009.8|8025.8|8019.8|8042.8|8036.8|8004.8|7998.8|11570
1745474400000|2025-04-24 06:00:00|8024.8|8018.8|8026.8|8020.8|8033.8|8027.8|8010.8|8004.8|15475
1745478000000|2025-04-24 07:00:00|8025.8|8019.8|8047.8|8041.8|8048.8|8042.8|8021.8|8015.8|13550
1745481600000|2025-04-24 08:00:00|8046.8|8040.8|8059.7|8041.7|8061.2|8054.8|8046.8|8033.4|35413
1745485200000|2025-04-24 09:00:00|8059.9|8041.9|8066.3|8060.3|8070.3|8064.3|8048.8|8041.7|2378
1745488800000|2025-04-24 10:00:00|8066.8|8060.8|8088.3|8082.3|8091.8|8085.8|8066.8|8060.8|1101
1745492400000|2025-04-24 11:00:00|8088.8|8082.8|8085.8|8079.8|8100.3|8094.3|8078.3|8072.3|1515
1745496000000|2025-04-24 12:00:00|8085.3|8079.3|8099.8|8093.8|8103.3|8097.3|8085.3|8079.3|1979
1745499600000|2025-04-24 13:00:00|8100.3|8094.3|8121.3|8115.3|8124.3|8118.3|8085.3|8079.3|4097
1745503200000|2025-04-24 14:00:00|8120.3|8114.3|8139.8|8133.8|8156.8|8150.8|8117.8|8111.8|4110
1745506800000|2025-04-24 15:00:00|8140.8|8134.8|8133.8|8127.8|8152.8|8146.8|8124.8|8118.8|1564
1745510400000|2025-04-24 16:00:00|8134.8|8128.8|8160.8|8154.8|8173.8|8167.8|8131.8|8125.8|2563
1745514000000|2025-04-24 17:00:00|8159.8|8153.8|8163.8|8157.8|8167.8|8161.8|8151.8|8145.8|934
1745517600000|2025-04-24 18:00:00|8162.8|8156.8|8167.1|8149.1|8171.8|8165.8|8158.8|8149.1|1719
1745521200000|2025-04-24 19:00:00|8167|8149|8163.3|8145.3|8172.7|8154.7|8162.2|8144.2|0
1745524800000|2025-04-24 20:00:00|8164.5|8146.5|8171.1|8153.1|8190|8172|8163.7|8145.7|0
1745528400000|2025-04-24 21:00:00|8170.7|8152.7|8186.5|8168.5|8187.4|8169.4|8169.9|8151.9|0
1745532000000|2025-04-24 22:00:00|8188.1|8170.1|8191.5|8173.5|8195.1|8177.1|8175.6|8157.6|0
1745535600000|2025-04-24 23:00:00|8191.6|8173.6|8189.3|8171.3|8194.7|8176.7|8188|8170|0
1745539200000|2025-04-25 00:00:00|8189|8171|8194.3|8176.3|8196.5|8178.5|8185.6|8167.6|0
1745542800000|2025-04-25 01:00:00|8194.2|8176.2|8096.6|8090.6|8195.2|8177.2|8081.6|8075.6|36542
1745546400000|2025-04-25 02:00:00|8095.6|8089.6|8152.6|8146.6|8173.6|8167.6|8084.6|8078.6|17882
1745550000000|2025-04-25 03:00:00|8153.6|8147.6|8175.6|8169.6|8191.6|8185.6|8142.6|8136.6|21486
1745553600000|2025-04-25 04:00:00|8178|8160|8171.3|8153.3|8188.7|8170.7|8169.1|8151.1|4
1745557200000|2025-04-25 05:00:00|8168.6|8162.6|8129.6|8123.6|8181.6|8175.6|8119.6|8113.6|19468
1745560800000|2025-04-25 06:00:00|8128.6|8122.6|8118.6|8112.6|8131.6|8125.6|8096.6|8090.6|18929
1745564400000|2025-04-25 07:00:00|8119.6|8113.6|8076.6|8070.6|8128.6|8122.6|8060.6|8054.6|22137
1745568000000|2025-04-25 08:00:00|8078.6|8072.6|8089.4|8071.4|8095.3|8087.6|8076.6|8066.9|42194
1745571600000|2025-04-25 09:00:00|8089.5|8071.5|8087.1|8081.1|8094.6|8088.6|8072.6|8063.3|2417
1745575200000|2025-04-25 10:00:00|8087.6|8081.6|8067.6|8061.6|8110.1|8104.1|8059.6|8053.6|1966
1745578800000|2025-04-25 11:00:00|8069.6|8063.6|8075.6|8069.6|8079.6|8073.6|8067.1|8061.1|722
1745582400000|2025-04-25 12:00:00|8074.6|8068.6|8082.1|8076.1|8096.6|8090.6|8071.6|8065.6|1352
1745586000000|2025-04-25 13:00:00|8081.6|8075.6|8092.6|8086.6|8125.6|8119.6|8078.1|8072.1|3405
1745589600000|2025-04-25 14:00:00|8096.6|8090.6|8090.6|8084.6|8110.6|8104.6|8070.6|8064.6|2669
1745593200000|2025-04-25 15:00:00|8089.6|8083.6|8098.6|8092.6|8099.6|8093.6|8083.6|8077.6|1271
1745596800000|2025-04-25 16:00:00|8097.6|8091.6|8106.6|8100.6|8110.6|8104.6|8094.6|8088.6|791
1745600400000|2025-04-25 17:00:00|8104.6|8098.6|8088.6|8082.6|8121.6|8115.6|8082.6|8076.6|2129
1745604000000|2025-04-25 18:00:00|8089.6|8083.6|8108|8090|8108.1|8101.6|8088.6|8082.6|906
1745607600000|2025-04-25 19:00:00|8107.6|8089.6|8109.8|8091.8|8116.1|8098.1|8105.8|8087.8|0
1745611200000|2025-04-25 20:00:00|8109.6|8091.6|8113.2|8095.2|8119|8101|8106.9|8088.9|0
1745614800000|2025-04-25 21:00:00|8113.1|8095.1|8113.1|8095.1|8113.1|8095.1|8113.1|8095.1|0
1745791200000|2025-04-27 22:00:00|8100.4|8082.4|8097.4|8079.4|8106.1|8088.1|8096.4|8078.4|0
1745794800000|2025-04-27 23:00:00|8097.2|8079.2|8100.5|8082.5|8101.6|8083.6|8092.1|8074.1|0
1745798400000|2025-04-28 00:00:00|8100.7|8082.7|8097.7|8079.7|8105|8087|8094.2|8076.2|0
1745802000000|2025-04-28 01:00:00|8097.6|8079.6|8031.4|8025.4|8131.4|8125.4|8007.4|8001.4|26745
1745805600000|2025-04-28 02:00:00|8029.4|8023.4|8049.4|8043.4|8078.4|8072.4|8008.4|8002.4|14796
1745809200000|2025-04-28 03:00:00|8048.4|8042.4|8083.4|8077.4|8089.4|8083.4|8047.4|8041.4|11517
1745812800000|2025-04-28 04:00:00|8091.4|8073.4|8093.9|8075.9|8095.8|8077.8|8089.1|8071.1|0
1745816400000|2025-04-28 05:00:00|8093.7|8075.7|8081.4|8075.4|8111.4|8105.4|8076.4|8070.4|17454
1745820000000|2025-04-28 06:00:00|8082.4|8076.4|8105.4|8099.4|8114.4|8108.4|8082.4|8076.4|18772
1745823600000|2025-04-28 07:00:00|8106.4|8100.4|8079.4|8073.4|8108.4|8102.4|8072.4|8066.4|30002
1745827200000|2025-04-28 08:00:00|8080.4|8074.4|8089.9|8071.9|8090|8080.4|8074.4|8061.4|27307
1745830800000|2025-04-28 09:00:00|8090|8072|8094.9|8088.9|8105.9|8099.9|8086.9|8069|901
1745834400000|2025-04-28 10:00:00|8095.4|8089.4|8087.4|8081.4|8096.9|8090.9|8084.4|8078.4|844
1745838000000|2025-04-28 11:00:00|8086.9|8080.9|8086.9|8080.9|8090.9|8084.9|8081.9|8075.9|692
1745841600000|2025-04-28 12:00:00|8087.9|8081.9|8095.9|8089.9|8097.9|8091.9|8080.9|8074.9|1313
1745845200000|2025-04-28 13:00:00|8095.4|8089.4|8101.4|8095.4|8128.9|8122.9|8093.4|8087.4|2099
1745848800000|2025-04-28 14:00:00|8101.9|8095.9|8102.4|8096.4|8119.9|8113.9|8094.4|8088.4|1454
1745852400000|2025-04-28 15:00:00|8103.4|8097.4|8081.4|8075.4|8110.4|8104.4|8070.4|8064.4|1983
1745856000000|2025-04-28 16:00:00|8080.4|8074.4|8081.4|8075.4|8083.4|8077.4|8074.4|8068.4|1829
1745859600000|2025-04-28 17:00:00|8079.4|8073.4|8088.4|8082.4|8092.4|8086.4|8076.4|8070.4|1299
1745863200000|2025-04-28 18:00:00|8091.4|8085.4|8094.2|8076.2|8106.4|8100.4|8086.4|8076.2|902
1745866800000|2025-04-28 19:00:00|8094.3|8076.3|8096.8|8078.8|8106.5|8088.5|8094.1|8076.1|0
1745870400000|2025-04-28 20:00:00|8096.9|8078.9|8090.8|8072.8|8097.5|8079.5|8089.3|8071.3|0
1745874000000|2025-04-28 21:00:00|8090.7|8072.7|8088.4|8070.4|8091|8073|8088.3|8070.3|0
1745877600000|2025-04-28 22:00:00|8088.8|8070.8|8089.7|8071.7|8091.9|8073.9|8084.5|8066.5|0
1745881200000|2025-04-28 23:00:00|8089.8|8071.8|8100.2|8082.2|8100.5|8082.5|8088.3|8070.3|0
1745884800000|2025-04-29 00:00:00|8100.3|8082.3|8102.5|8084.5|8103.7|8085.7|8092.9|8074.9|0
1745888400000|2025-04-29 01:00:00|8102.4|8084.4|8139|8133|8151|8145|8066|8060|15403
1745892000000|2025-04-29 02:00:00|8140|8134|8121|8115|8182|8176|8119|8113|13291
1745895600000|2025-04-29 03:00:00|8122|8116|8109|8103|8136|8130|8104|8098|7795
1745899200000|2025-04-29 04:00:00|8113.2|8095.2|8114.1|8096.1|8117.2|8099.2|8107.1|8089.1|64
1745902800000|2025-04-29 05:00:00|8110|8104|8066|8060|8114|8108|8056|8050|11953
1745906400000|2025-04-29 06:00:00|8067|8061|8068|8062|8083|8077|8053|8047|7815
1745910000000|2025-04-29 07:00:00|8067|8061|8078|8072|8089|8083|8063|8057|11236
1745913600000|2025-04-29 08:00:00|8057.4|8051.4|8059.5|8041.5|8063.2|8052.4|8043.4|8036.8|5907
1745917200000|2025-04-29 09:00:00|8059.4|8041.4|8037.9|8031.9|8060.5|8042.9|8035.9|8029.9|720
1745920800000|2025-04-29 10:00:00|8036.9|8030.9|8027.4|8021.4|8043.9|8037.9|8020.4|8014.4|747
1745924400000|2025-04-29 11:00:00|8027.9|8021.9|8038.9|8032.9|8041.9|8035.9|8025.9|8019.9|610
1745928000000|2025-04-29 12:00:00|8038.4|8032.4|8060.4|8054.4|8061.9|8055.9|8037.4|8031.4|1186
1745931600000|2025-04-29 13:00:00|8060.9|8054.9|8054.9|8048.9|8070.9|8064.9|8043.9|8037.9|3576
1745935200000|2025-04-29 14:00:00|8055.9|8049.9|8049.4|8043.4|8075.4|8069.4|8041.9|8035.9|2545
1745938800000|2025-04-29 15:00:00|8048.4|8042.4|8053.4|8047.4|8057.4|8051.4|8044.4|8038.4|1402
1745942400000|2025-04-29 16:00:00|8054.4|8048.4|8043.4|8037.4|8058.4|8052.4|8040.4|8034.4|662
1745946000000|2025-04-29 17:00:00|8044.4|8038.4|8063.4|8057.4|8067.4|8061.4|8042.4|8036.4|1029
1745949600000|2025-04-29 18:00:00|8062.4|8056.4|8054.8|8036.8|8066.4|8060.4|8048.4|8036.8|905
1745953200000|2025-04-29 19:00:00|8054.9|8036.9|8050.6|8032.6|8060.9|8042.9|8050.2|8032.2|0
1745956800000|2025-04-29 20:00:00|8050.5|8032.5|8049.8|8031.8|8056.1|8038.1|8044.6|8026.6|0
1745960400000|2025-04-29 21:00:00|8050|8032|8051.6|8033.6|8051.7|8033.7|8047.6|8029.6|0
1745964000000|2025-04-29 22:00:00|8051.3|8033.3|8044.2|8026.2|8053.1|8035.1|8043.5|8025.5|0
1745967600000|2025-04-29 23:00:00|8044.1|8026.1|8053.7|8035.7|8055.6|8037.6|8042.6|8024.6|0
1745971200000|2025-04-30 00:00:00|8053|8035|8051.2|8033.2|8057.5|8039.5|8045.4|8027.4|0
1745974800000|2025-04-30 01:00:00|8051.1|8033.1|7965.5|7959.5|8080.5|8074.5|7959.5|7953.5|16748
1745978400000|2025-04-30 02:00:00|7964.5|7958.5|7993.5|7987.5|8018.5|8012.5|7962.5|7956.5|9103
1745982000000|2025-04-30 03:00:00|7991.5|7985.5|8047.5|8041.5|8055.5|8049.5|7991.5|7985.5|8572
1745985600000|2025-04-30 04:00:00|8053.2|8035.2|8056.1|8038.1|8057.2|8039.2|8051.4|8033.4|2
1745989200000|2025-04-30 05:00:00|8047.5|8041.5|8058.5|8052.5|8067.5|8061.5|8027.5|8021.5|8906
1745992800000|2025-04-30 06:00:00|8056.5|8050.5|8063.5|8057.5|8076.5|8070.5|8051.5|8045.5|7369
1745996400000|2025-04-30 07:00:00|8062.5|8056.5|8090.5|8084.5|8091.5|8085.5|8059.5|8053.5|9018
1746000000000|2025-04-30 08:00:00|8089.5|8083.5|8099.5|8081.5|8104.8|8094.5|8080.5|8074.5|9585
1746003600000|2025-04-30 09:00:00|8099.2|8081.2|8088.5|8082.5|8105|8098.5|8088.5|8081.2|1385
1746007200000|2025-04-30 10:00:00|8089|8083|8095|8089|8098|8092|8086.5|8080.5|951
1746010800000|2025-04-30 11:00:00|8094.5|8088.5|8093|8087|8099|8093|8087.5|8081.5|1453
1746014400000|2025-04-30 12:00:00|8092.5|8086.5|8066.5|8060.5|8097.5|8091.5|8066|8060|2363
1746018000000|2025-04-30 13:00:00|8066|8060|8005|7999|8066.5|8060.5|8000|7994|4937
1746021600000|2025-04-30 14:00:00|8005.5|7999.5|8013.5|8007.5|8016|8010|7995|7989|3002
1746025200000|2025-04-30 15:00:00|8015.5|8009.5|8005.5|7999.5|8019.5|8013.5|7993.5|7987.5|3047
1746028800000|2025-04-30 16:00:00|8006.5|8000.5|8006.5|8000.5|8009.5|8003.5|7997.5|7991.5|1298
1746032400000|2025-04-30 17:00:00|8005.5|7999.5|8026.5|8020.5|8029.5|8023.5|7999.5|7993.5|1086
1746036000000|2025-04-30 18:00:00|8025.5|8019.5|8042.4|8024.4|8067.5|8061.5|8021.5|8015.5|3670
1746039600000|2025-04-30 19:00:00|8042.3|8024.3|8051.7|8033.7|8066.3|8048.3|8042|8024|0
1746043200000|2025-04-30 20:00:00|8052.1|8034.1|8084.7|8066.7|8091.1|8073.1|8043.3|8025.3|0
1746046800000|2025-04-30 21:00:00|8084.6|8066.6|8083.7|8065.7|8088.9|8070.9|8083.1|8065.1|0
1746050400000|2025-04-30 22:00:00|8085|8067|8094.5|8076.5|8101.9|8083.9|8082.1|8064.1|0
1746054000000|2025-04-30 23:00:00|8094.3|8076.3|8097.6|8079.6|8099.1|8081.1|8089.1|8071.1|0
1746057600000|2025-05-01 00:00:00|8097.8|8079.8|8101.8|8083.8|8104.6|8086.6|8096.4|8078.4|0
1746061200000|2025-05-01 01:00:00|8101.9|8083.9|8105.1|8087.1|8106.2|8088.2|8098.2|8080.2|0
1746064800000|2025-05-01 02:00:00|8105.2|8087.2|8095.9|8077.9|8108.1|8090.1|8095.1|8077.1|0
1746068400000|2025-05-01 03:00:00|8095.7|8077.7|8105.3|8087.3|8105.7|8087.7|8094.8|8076.8|0
1746072000000|2025-05-01 04:00:00|8105.4|8087.4|8102.7|8084.7|8106.6|8088.6|8100.9|8082.9|0
1746075600000|2025-05-01 05:00:00|8102.8|8084.8|8100.2|8082.2|8110.2|8092.2|8099.5|8081.5|0
1746079200000|2025-05-01 06:00:00|8100|8082|8098.6|8080.6|8105.8|8087.8|8098.5|8080.5|0
1746082800000|2025-05-01 07:00:00|8098.7|8080.7|8103|8085|8107.5|8089.5|8094.7|8076.7|0
1746086400000|2025-05-01 08:00:00|8102.8|8084.8|8108.9|8090.9|8109.4|8091.4|8096.8|8078.8|0
1746090000000|2025-05-01 09:00:00|8109|8091|8116.4|8098.4|8117.8|8099.8|8107.8|8089.8|0
1746093600000|2025-05-01 10:00:00|8116.5|8098.5|8109.3|8091.3|8117.9|8099.9|8105.6|8087.6|0
1746097200000|2025-05-01 11:00:00|8108.6|8090.6|8111.1|8093.1|8115|8097|8103.6|8085.6|0
1746100800000|2025-05-01 12:00:00|8110.9|8092.9|8098.3|8080.3|8114.9|8096.9|8095.9|8077.9|0
1746104400000|2025-05-01 13:00:00|8098.5|8080.5|8088.2|8070.2|8112.4|8094.4|8088.2|8070.2|0
1746108000000|2025-05-01 14:00:00|8088.1|8070.1|8107|8089|8108|8090|8088.1|8070.1|0
1746111600000|2025-05-01 15:00:00|8107.1|8089.1|8096.5|8078.5|8113.3|8095.3|8095.8|8077.8|0
1746115200000|2025-05-01 16:00:00|8096.4|8078.4|8093.3|8075.3|8100.7|8082.7|8091.1|8073.1|0
1746118800000|2025-05-01 17:00:00|8093.5|8075.5|8099.8|8081.8|8104.3|8086.3|8093.3|8075.3|0
1746122400000|2025-05-01 18:00:00|8099.9|8081.9|8112.6|8094.6|8116.6|8098.6|8098.7|8080.7|0
1746126000000|2025-05-01 19:00:00|8112.7|8094.7|8088.1|8070.1|8114.1|8096.1|8086.8|8068.8|0
1746129600000|2025-05-01 20:00:00|8087.9|8069.9|8073.8|8055.8|8098.8|8080.8|8066.3|8048.3|0
1746133200000|2025-05-01 21:00:00|8073.7|8055.7|8048.6|8030.6|8076.4|8058.4|8046.8|8028.8|0
1746136800000|2025-05-01 22:00:00|8046.9|8028.9|8048.8|8030.8|8051.2|8033.2|8041.1|8023.1|0
1746140400000|2025-05-01 23:00:00|8048.6|8030.6|8050.4|8032.4|8056.3|8038.3|8047.4|8029.4|0
1746144000000|2025-05-02 00:00:00|8050.9|8032.9|8110|8092|8129|8111|8045.2|8027.2|0
1746147600000|2025-05-02 01:00:00|8109.6|8091.6|8167.2|8161.2|8180.2|8174.2|8066.5|8060.5|19011
1746151200000|2025-05-02 02:00:00|8165.2|8159.2|8187.2|8181.2|8230.2|8224.2|8154.2|8148.2|11948
1746154800000|2025-05-02 03:00:00|8186.2|8180.2|8240.2|8234.2|8246.2|8240.2|8171.2|8165.2|6789
1746158400000|2025-05-02 04:00:00|8245.2|8227.2|8246.4|8228.4|8250.6|8232.6|8240.8|8222.8|13
1746162000000|2025-05-02 05:00:00|8246.3|8228.3|8224.2|8218.2|8251.2|8245.2|8221.2|8215.2|7534
1746165600000|2025-05-02 06:00:00|8225.2|8219.2|8249.2|8243.2|8255.2|8249.2|8199.2|8193.2|5923
1746169200000|2025-05-02 07:00:00|8248.2|8242.2|8237.2|8231.2|8258.2|8252.2|8233.2|8227.2|11931
1746172800000|2025-05-02 08:00:00|8236.2|8230.2|8224.6|8206.6|8249.2|8243.2|8224.4|8206.4|9187
1746176400000|2025-05-02 09:00:00|8224.5|8206.5|8255.2|8249.2|8260.2|8254.2|8222.3|8204.3|1195
1746180000000|2025-05-02 10:00:00|8254.7|8248.7|8246.7|8240.7|8258.2|8252.2|8234.7|8228.7|1093
1746183600000|2025-05-02 11:00:00|8246.2|8240.2|8255.2|8249.2|8260.7|8254.7|8241.7|8235.7|682
1746187200000|2025-05-02 12:00:00|8255.7|8249.7|8292.7|8286.7|8298.7|8292.7|8249.2|8243.2|1965
1746190800000|2025-05-02 13:00:00|8293.2|8287.2|8252.2|8246.2|8317.7|8311.7|8248.2|8242.2|5604
1746194400000|2025-05-02 14:00:00|8251.2|8245.2|8264.2|8258.2|8268.7|8262.7|8244.2|8238.2|3559
1746198000000|2025-05-02 15:00:00|8265.2|8259.2|8237.2|8231.2|8265.2|8259.2|8228.2|8222.2|1934
1746201600000|2025-05-02 16:00:00|8238.2|8232.2|8289.2|8283.2|8299.2|8293.2|8236.2|8230.2|3755
1746205200000|2025-05-02 17:00:00|8287.2|8281.2|8290.2|8284.2|8304.2|8298.2|8285.2|8279.2|839
1746208800000|2025-05-02 18:00:00|8291.2|8285.2|8294.7|8276.7|8303.2|8297.2|8282.2|8276.2|927
1746212400000|2025-05-02 19:00:00|8294.6|8276.6|8294.4|8276.4|8304.6|8286.6|8291.1|8273.1|0
1746216000000|2025-05-02 20:00:00|8295|8277|8298.6|8280.6|8302.5|8284.5|8294.2|8276.2|0
1746219600000|2025-05-02 21:00:00|8298.8|8280.8|8298.8|8280.8|8298.8|8280.8|8298.8|8280.8|0
1746396000000|2025-05-04 22:00:00|8284.1|8266.1|8284|8266|8292.6|8274.6|8282.7|8264.7|0
1746399600000|2025-05-04 23:00:00|8283.9|8265.9|8281.2|8263.2|8286.3|8268.3|8270.1|8252.1|0
1746403200000|2025-05-05 00:00:00|8281.3|8263.3|8283.7|8265.7|8285.1|8267.1|8279.6|8261.6|0
1746406800000|2025-05-05 01:00:00|8283.6|8265.6|8280.3|8262.3|8300.6|8282.6|8279.1|8261.1|0
1746410400000|2025-05-05 02:00:00|8280.2|8262.2|8279.1|8261.1|8285.2|8267.2|8277.9|8259.9|0
1746414000000|2025-05-05 03:00:00|8279.3|8261.3|8282.1|8264.1|8283.7|8265.7|8275.8|8257.8|0
1746417600000|2025-05-05 04:00:00|8281.9|8263.9|8277.5|8259.5|8282.1|8264.1|8276.5|8258.5|0
1746421200000|2025-05-05 05:00:00|8277.6|8259.6|8256.7|8238.7|8283.9|8265.9|8254.6|8236.6|0
1746424800000|2025-05-05 06:00:00|8256.9|8238.9|8258.7|8240.7|8264.7|8246.7|8256.8|8238.8|0
1746428400000|2025-05-05 07:00:00|8258.9|8240.9|8257.9|8239.9|8259.4|8241.4|8254.4|8236.4|0
1746432000000|2025-05-05 08:00:00|8257.8|8239.8|8249.8|8231.8|8261.2|8243.2|8246.8|8228.8|0
1746435600000|2025-05-05 09:00:00|8249.7|8231.7|8253.2|8235.2|8256.1|8238.1|8247|8229|0
1746439200000|2025-05-05 10:00:00|8253.1|8235.1|8254.2|8236.2|8255.2|8237.2|8250.1|8232.1|0
1746442800000|2025-05-05 11:00:00|8254.3|8236.3|8250.7|8232.7|8255.5|8237.5|8247.7|8229.7|0
1746446400000|2025-05-05 12:00:00|8251.1|8233.1|8254|8236|8255.6|8237.6|8249.1|8231.1|0
1746450000000|2025-05-05 13:00:00|8253.9|8235.9|8255.2|8237.2|8260|8242|8249.4|8231.4|0
1746453600000|2025-05-05 14:00:00|8255.1|8237.1|8277.2|8259.2|8277.3|8259.3|8255.1|8237.1|0
1746457200000|2025-05-05 15:00:00|8276.3|8258.3|8269.2|8251.2|8278.7|8260.7|8266.9|8248.9|0
1746460800000|2025-05-05 16:00:00|8268.8|8250.8|8269.7|8251.7|8273.7|8255.7|8268.4|8250.4|0
1746464400000|2025-05-05 17:00:00|8269.6|8251.6|8274.1|8256.1|8275.3|8257.3|8267.6|8249.6|0
1746468000000|2025-05-05 18:00:00|8274|8256|8274.8|8256.8|8279.9|8261.9|8273.8|8255.8|0
1746471600000|2025-05-05 19:00:00|8274.7|8256.7|8263.8|8245.8|8275.6|8257.6|8260.3|8242.3|0
1746475200000|2025-05-05 20:00:00|8263.5|8245.5|8261.1|8243.1|8264.2|8246.2|8257.2|8239.2|0
1746478800000|2025-05-05 21:00:00|8260.6|8242.6|8276|8258|8277.5|8259.5|8259.4|8241.4|0
1746482400000|2025-05-05 22:00:00|8274|8256|8275.4|8257.4|8279.4|8261.4|8273.8|8255.8|0
1746486000000|2025-05-05 23:00:00|8275.2|8257.2|8274.6|8256.6|8277.7|8259.7|8273.9|8255.9|0
1746489600000|2025-05-06 00:00:00|8274.7|8256.7|8283.2|8265.2|8283.5|8265.5|8270.4|8252.4|0
1746493200000|2025-05-06 01:00:00|8283.1|8265.1|8223.5|8217.5|8299.5|8293.5|8172.5|8166.5|20822
1746496800000|2025-05-06 02:00:00|8224.5|8218.5|8242.5|8236.5|8259.5|8253.5|8213.5|8207.5|11343
1746500400000|2025-05-06 03:00:00|8241.5|8235.5|8260.5|8254.5|8281.5|8275.5|8232.5|8226.5|6707
1746504000000|2025-05-06 04:00:00|8264.5|8246.5|8262.3|8244.3|8265|8247|8259.4|8241.4|2
1746507600000|2025-05-06 05:00:00|8260.5|8254.5|8270.5|8264.5|8284.5|8278.5|8245.5|8239.5|6028
1746511200000|2025-05-06 06:00:00|8271.5|8265.5|8298.5|8292.5|8299.5|8293.5|8258.5|8252.5|8304
1746514800000|2025-05-06 07:00:00|8299.5|8293.5|8269.5|8263.5|8306.5|8300.5|8261.5|8255.5|11233
1746518400000|2025-05-06 08:00:00|8268.5|8262.5|8256|8238|8273.5|8267.5|8244.5|8233|6818
1746522000000|2025-05-06 09:00:00|8256.1|8238.1|8249.5|8243.5|8256.7|8246.5|8203|8197|2588
1746525600000|2025-05-06 10:00:00|8248.5|8242.5|8314|8308|8322|8316|8242.5|8236.5|3516
1746529200000|2025-05-06 11:00:00|8314.5|8308.5|8317|8311|8333|8327|8305|8299|1761
1746532800000|2025-05-06 12:00:00|8316.5|8310.5|8351|8345|8354.5|8348.5|8309|8303|1648
1746536400000|2025-05-06 13:00:00|8352|8346|8341|8335|8361.5|8355.5|8331.5|8325.5|4976
1746540000000|2025-05-06 14:00:00|8341.5|8335.5|8374.5|8368.5|8403|8397|8341|8335|3982
1746543600000|2025-05-06 15:00:00|8375.5|8369.5|8384.5|8378.5|8397.5|8391.5|8372.5|8366.5|1825
1746547200000|2025-05-06 16:00:00|8385.5|8379.5|8364.5|8358.5|8393.5|8387.5|8363.5|8357.5|1682
1746550800000|2025-05-06 17:00:00|8365.5|8359.5|8365.5|8359.5|8379.5|8373.5|8357.5|8351.5|936
1746554400000|2025-05-06 18:00:00|8364.5|8358.5|8370.1|8352.1|8370.1|8363.5|8352.5|8346.5|1221
1746558000000|2025-05-06 19:00:00|8370|8352|8356.2|8338.2|8372.5|8354.5|8355.5|8337.5|0
1746561600000|2025-05-06 20:00:00|8357.1|8339.1|8349.8|8331.8|8358.1|8340.1|8341.3|8323.3|0
1746565200000|2025-05-06 21:00:00|8349.9|8331.9|8331|8313|8349.9|8331.9|8329.7|8311.7|0
1746568800000|2025-05-06 22:00:00|8330.9|8312.9|8436.9|8418.9|8454.8|8436.8|8329.6|8311.6|0
1746572400000|2025-05-06 23:00:00|8437.1|8419.1|8441.1|8423.1|8448|8430|8434|8416|0
1746576000000|2025-05-07 00:00:00|8440.9|8422.9|8420.7|8402.7|8444.1|8426.1|8420.4|8402.4|0
1746579600000|2025-05-07 01:00:00|8420.6|8402.6|8407.4|8401.4|8494.5|8488.5|8378.5|8372.5|26438
1746583200000|2025-05-07 02:00:00|8406.4|8400.4|8355.4|8349.4|8421.4|8415.4|8336.4|8330.4|12892
1746586800000|2025-05-07 03:00:00|8354.4|8348.4|8291.4|8285.4|8357.4|8351.4|8276.4|8270.4|8164
1746590400000|2025-05-07 04:00:00|8297.2|8279.2|8299|8281|8303.4|8285.4|8296.9|8278.9|10
1746594000000|2025-05-07 05:00:00|8299.1|8281.1|8293.4|8287.4|8332.4|8326.4|8284.4|8278.4|9655
1746597600000|2025-05-07 06:00:00|8292.4|8286.4|8298.4|8292.4|8305.4|8299.4|8270.4|8264.4|6684
1746601200000|2025-05-07 07:00:00|8297.4|8291.4|8257.4|8251.4|8311.4|8305.4|8255.4|8249.4|11062
1746604800000|2025-05-07 08:00:00|8258.4|8252.4|8258.8|8240.8|8266.4|8260.4|8232.4|8226.4|6875
1746608400000|2025-05-07 09:00:00|8258.7|8240.7|8228.4|8222.4|8260.9|8253.9|8226.9|8220.9|1310
1746612000000|2025-05-07 10:00:00|8228.9|8222.9|8249.9|8243.9|8251.9|8245.9|8227.9|8221.9|479
1746615600000|2025-05-07 11:00:00|8250.4|8244.4|8254.4|8248.4|8257.9|8251.9|8241.9|8235.9|916
1746619200000|2025-05-07 12:00:00|8253.9|8247.9|8244.9|8238.9|8259.4|8253.4|8242.4|8236.4|660
1746622800000|2025-05-07 13:00:00|8245.4|8239.4|8198.9|8192.9|8245.9|8239.9|8189.9|8183.9|5436
1746626400000|2025-05-07 14:00:00|8198.4|8192.4|8211.4|8205.4|8224.9|8218.9|8190.9|8184.9|3541
1746630000000|2025-05-07 15:00:00|8212.4|8206.4|8216.4|8210.4|8226.4|8220.4|8203.4|8197.4|1969
1746633600000|2025-05-07 16:00:00|8215.4|8209.4|8217.4|8211.4|8220.4|8214.4|8203.4|8197.4|848
1746637200000|2025-05-07 17:00:00|8216.4|8210.4|8208.4|8202.4|8224.4|8218.4|8199.4|8193.4|2072
1746640800000|2025-05-07 18:00:00|8209.4|8203.4|8220.1|8202.1|8220.3|8212.4|8184.4|8178.4|2137
1746644400000|2025-05-07 19:00:00|8219.7|8201.7|8208.7|8190.7|8226.9|8208.9|8200.2|8182.2|0
1746648000000|2025-05-07 20:00:00|8208.8|8190.8|8206.3|8188.3|8219|8201|8203.5|8185.5|0
1746651600000|2025-05-07 21:00:00|8206.7|8188.7|8205.2|8187.2|8207.6|8189.6|8204.7|8186.7|0
1746655200000|2025-05-07 22:00:00|8202.3|8184.3|8205.4|8187.4|8207.8|8189.8|8198.5|8180.5|0
1746658800000|2025-05-07 23:00:00|8205.6|8187.6|8205.9|8187.9|8211.2|8193.2|8205|8187|0
1746662400000|2025-05-08 00:00:00|8206.1|8188.1|8236.8|8218.8|8240.8|8222.8|8206.1|8188.1|0
1746666000000|2025-05-08 01:00:00|8236.7|8218.7|8314.4|8308.4|8316.4|8310.4|8212.4|8206.4|15478
1746669600000|2025-05-08 02:00:00|8313.4|8307.4|8357.5|8351.5|8362.5|8356.5|8299.5|8293.5|15009
1746673200000|2025-05-08 03:00:00|8359.5|8353.5|8372.5|8366.5|8383.5|8377.5|8357.5|8351.5|8644
1746676800000|2025-05-08 04:00:00|8382.3|8364.3|8383.1|8365.1|8385.1|8367.1|8380|8362|50
1746680400000|2025-05-08 05:00:00|8383|8365|8328.5|8322.5|8383|8365.5|8306.5|8300.5|10120
1746684000000|2025-05-08 06:00:00|8329.5|8323.5|8300.5|8294.5|8335.5|8329.5|8297.5|8291.5|5998
1746687600000|2025-05-08 07:00:00|8301.5|8295.5|8299.5|8293.5|8313.5|8307.5|8283.5|8277.5|11451
1746691200000|2025-05-08 08:00:00|8298.5|8292.5|8324.9|8306.9|8325.4|8313.5|8293.5|8287.5|6567
1746694800000|2025-05-08 09:00:00|8325|8307|8305.5|8299.5|8325.7|8318|8303|8297|936
1746698400000|2025-05-08 10:00:00|8305|8299|8295.5|8289.5|8308.5|8302.5|8294.5|8288.5|1022
1746702000000|2025-05-08 11:00:00|8295|8289|8309|8303|8309.5|8303.5|8294|8288|816
1746705600000|2025-05-08 12:00:00|8309.5|8303.5|8304.5|8298.5|8321|8315|8302|8296|963
1746709200000|2025-05-08 13:00:00|8305|8299|8274|8268|8318.5|8312.5|8256|8250|4330
1746712800000|2025-05-08 14:00:00|8274.5|8268.5|8258.5|8252.5|8282.5|8276.5|8253.5|8247.5|3037
1746716400000|2025-05-08 15:00:00|8257.5|8251.5|8317.5|8311.5|8327.5|8321.5|8256.5|8250.5|4857
1746720000000|2025-05-08 16:00:00|8316.5|8310.5|8334.5|8328.5|8335.5|8329.5|8303.5|8297.5|1837
1746723600000|2025-05-08 17:00:00|8335.5|8329.5|8313.5|8307.5|8335.5|8329.5|8312.5|8306.5|872
1746727200000|2025-05-08 18:00:00|8312.5|8306.5|8314.1|8296.1|8317.5|8311.5|8301.5|8295.5|1105
1746730800000|2025-05-08 19:00:00|8314|8296|8306.9|8288.9|8331|8313|8303.5|8285.5|0
1746734400000|2025-05-08 20:00:00|8307.1|8289.1|8305.7|8287.7|8312.7|8294.7|8303.7|8285.7|0
1746738000000|2025-05-08 21:00:00|8306.6|8288.6|8302.2|8284.2|8307.8|8289.8|8300.3|8282.3|0
1746741600000|2025-05-08 22:00:00|8301.3|8283.3|8303.8|8285.8|8304.6|8286.6|8296.4|8278.4|0
1746745200000|2025-05-08 23:00:00|8303.7|8285.7|8298.8|8280.8|8305.5|8287.5|8296.3|8278.3|0
1746748800000|2025-05-09 00:00:00|8298.7|8280.7|8323|8305|8323.7|8305.7|8294.7|8276.7|0
1746752400000|2025-05-09 01:00:00|8323.1|8305.1|8328.7|8322.7|8339.6|8332.7|8276.7|8270.7|12894
1746756000000|2025-05-09 02:00:00|8327.7|8321.7|8274.7|8268.7|8340.7|8334.7|8272.7|8266.7|8178
1746759600000|2025-05-09 03:00:00|8273.7|8267.7|8278.7|8272.7|8284.7|8278.7|8249.7|8243.7|6905
1746763200000|2025-05-09 04:00:00|8288.2|8270.2|8289|8271|8290.7|8272.7|8285.8|8267.8|3
1746766800000|2025-05-09 05:00:00|8288.8|8270.8|8313.7|8307.7|8314.7|8308.7|8268.7|8262.7|6111
1746770400000|2025-05-09 06:00:00|8314.7|8308.7|8294.7|8288.7|8320.7|8314.7|8290.7|8284.7|6118
1746774000000|2025-05-09 07:00:00|8293.7|8287.7|8309.7|8303.7|8316.7|8310.7|8286.7|8280.7|9901
1746777600000|2025-05-09 08:00:00|8308.3|8302.3|8317.5|8299.5|8321.6|8311.3|8306.3|8297.2|5720
1746781200000|2025-05-09 09:00:00|8317.4|8299.4|8338.8|8332.8|8338.8|8332.8|8313.3|8299.1|911
1746784800000|2025-05-09 10:00:00|8339.3|8333.3|8339.8|8333.8|8344.8|8338.8|8332.8|8326.8|543
1746788400000|2025-05-09 11:00:00|8340.3|8334.3|8338.3|8332.3|8352.8|8346.8|8312.3|8306.3|1430
1746792000000|2025-05-09 12:00:00|8337.8|8331.8|8354.8|8348.8|8355.8|8349.8|8337.3|8331.3|595
1746795600000|2025-05-09 13:00:00|8355.3|8349.3|8333.3|8327.3|8359.8|8353.8|8321.8|8315.8|2548
1746799200000|2025-05-09 14:00:00|8331.8|8325.8|8327.3|8321.3|8334.3|8328.3|8314.8|8308.8|1776
1746802800000|2025-05-09 15:00:00|8328.3|8322.3|8310.3|8304.3|8330.3|8324.3|8307.3|8301.3|1271
1746806400000|2025-05-09 16:00:00|8309.3|8303.3|8297.3|8291.3|8311.3|8305.3|8297.3|8291.3|980
1746810000000|2025-05-09 17:00:00|8296.3|8290.3|8305.3|8299.3|8306.3|8300.3|8287.3|8281.3|949
1746813600000|2025-05-09 18:00:00|8306.3|8300.3|8308.2|8290.2|8308.2|8300.3|8296.3|8290.2|721
1746817200000|2025-05-09 19:00:00|8308.1|8290.1|8301.6|8283.6|8313.5|8295.5|8301.1|8283.1|0
1746820800000|2025-05-09 20:00:00|8302|8284|8307.3|8289.3|8307.5|8289.5|8298.9|8280.9|0
1746824400000|2025-05-09 21:00:00|8307.5|8289.5|8307.5|8289.5|8307.5|8289.5|8307.5|8289.5|0
1747000800000|2025-05-11 22:00:00|8400.9|8382.9|8403.1|8385.1|8420.3|8402.3|8395.8|8377.8|0
1747004400000|2025-05-11 23:00:00|8403.4|8385.4|8416.8|8398.8|8428.4|8410.4|8401.3|8383.3|0
1747008000000|2025-05-12 00:00:00|8417|8399|8433.3|8415.3|8435.6|8417.6|8414|8396|0
1747011600000|2025-05-12 01:00:00|8433.1|8415.1|8403.8|8397.8|8489.3|8483.3|8351.8|8345.8|19218
1747015200000|2025-05-12 02:00:00|8400.8|8394.8|8380.8|8374.8|8453.8|8447.8|8373.8|8367.8|15786
1747018800000|2025-05-12 03:00:00|8381.8|8375.8|8381.8|8375.8|8386.8|8380.8|8339.8|8333.8|9847
1747022400000|2025-05-12 04:00:00|8389.8|8371.8|8391.1|8373.1|8393.1|8375.1|8388.6|8370.6|2
1747026000000|2025-05-12 05:00:00|8391|8373|8418.8|8412.8|8421.8|8415.8|8378.8|8372.8|9710
1747029600000|2025-05-12 06:00:00|8417.8|8411.8|8419.8|8413.8|8439.8|8433.8|8390.8|8384.8|17192
1747033200000|2025-05-12 07:00:00|8420.8|8414.8|8581.8|8575.8|8629.8|8623.8|8419.8|8413.8|62447
1747036800000|2025-05-12 08:00:00|8580.8|8574.8|8561.7|8543.7|8582.8|8576.8|8530.8|8524.8|13055
1747040400000|2025-05-12 09:00:00|8562.2|8544.2|8546.3|8540.3|8577.8|8571.8|8546.3|8540.3|2264
1747044000000|2025-05-12 10:00:00|8545.8|8539.8|8532.3|8526.3|8547.8|8541.8|8520.8|8514.8|1684
1747047600000|2025-05-12 11:00:00|8530.8|8524.8|8523.8|8517.8|8552.8|8546.8|8519.3|8513.3|1368
1747051200000|2025-05-12 12:00:00|8524.3|8518.3|8540.8|8534.8|8545.8|8539.8|8516.3|8510.3|924
1747054800000|2025-05-12 13:00:00|8541.3|8535.3|8511.8|8505.8|8579.3|8573.3|8502.8|8496.8|7174
1747058400000|2025-05-12 14:00:00|8512.3|8506.3|8533.8|8527.8|8542.3|8536.3|8495.3|8489.3|4133
1747062000000|2025-05-12 15:00:00|8532.8|8526.8|8531.8|8525.8|8538.8|8532.8|8518.8|8512.8|2542
1747065600000|2025-05-12 16:00:00|8530.8|8524.8|8548.8|8542.8|8554.8|8548.8|8530.8|8524.8|1421
1747069200000|2025-05-12 17:00:00|8547.8|8541.8|8537.8|8531.8|8549.8|8543.8|8537.8|8531.8|877
1747072800000|2025-05-12 18:00:00|8538.8|8532.8|8545.5|8527.5|8547.8|8541.8|8536.8|8527.5|1097
1747076400000|2025-05-12 19:00:00|8545.6|8527.6|8559.8|8541.8|8559.9|8541.9|8542.3|8524.3|0
1747080000000|2025-05-12 20:00:00|8558.4|8540.4|8563.8|8545.8|8575.5|8557.5|8557.2|8539.2|0
1747083600000|2025-05-12 21:00:00|8563.7|8545.7|8571.5|8553.5|8571.7|8553.7|8561.8|8543.8|0
1747087200000|2025-05-12 22:00:00|8570.8|8552.8|8558.9|8540.9|8572|8554|8557.8|8539.8|0
1747090800000|2025-05-12 23:00:00|8559.2|8541.2|8553.8|8535.8|8573.1|8555.1|8553.8|8535.8|0
1747094400000|2025-05-13 00:00:00|8553.5|8535.5|8557.9|8539.9|8558.2|8540.2|8541.2|8523.2|0
1747098000000|2025-05-13 01:00:00|8558.2|8540.2|8463.9|8457.9|8559.6|8541.6|8460.9|8454.9|15723
1747101600000|2025-05-13 02:00:00|8464.9|8458.9|8438.9|8432.9|8473.9|8467.9|8424.9|8418.9|14681
1747105200000|2025-05-13 03:00:00|8436.9|8430.9|8405.9|8399.9|8441.9|8435.9|8399.9|8393.9|10195
1747108800000|2025-05-13 04:00:00|8412.1|8394.1|8414.9|8396.9|8415.6|8397.6|8402.1|8384.1|5
1747112400000|2025-05-13 05:00:00|8404.9|8398.9|8445.9|8439.9|8446.9|8440.9|8398.9|8392.9|10360
1747116000000|2025-05-13 06:00:00|8446.9|8440.9|8406.9|8400.9|8447.9|8441.9|8406.9|8400.9|7073
1747119600000|2025-05-13 07:00:00|8407.9|8401.9|8388.9|8382.9|8411.9|8405.9|8377.9|8371.9|12442
1747123200000|2025-05-13 08:00:00|8389.9|8383.9|8393.7|8375.7|8406.7|8390.9|8383.9|8374.5|7618
1747126800000|2025-05-13 09:00:00|8393.9|8375.9|8377.4|8371.4|8399.9|8382.9|8367.4|8361.4|1645
1747130400000|2025-05-13 10:00:00|8376.9|8370.9|8390.9|8384.9|8393.4|8387.4|8370.4|8364.4|755
1747134000000|2025-05-13 11:00:00|8391.4|8385.4|8419.4|8413.4|8420.4|8414.4|8390.4|8384.4|1180
1747137600000|2025-05-13 12:00:00|8419.9|8413.9|8426.4|8420.4|8452.9|8446.9|8414.4|8408.4|1500
1747141200000|2025-05-13 13:00:00|8425.4|8419.4|8428.4|8422.4|8464.4|8458.4|8412.9|8406.9|5770
1747144800000|2025-05-13 14:00:00|8428.9|8422.9|8484.9|8478.9|8485.4|8479.4|8425.4|8419.4|4502
1747148400000|2025-05-13 15:00:00|8482.9|8476.9|8488.9|8482.9|8502.9|8496.9|8477.9|8471.9|2411
1747152000000|2025-05-13 16:00:00|8487.9|8481.9|8503.9|8497.9|8508.9|8502.9|8486.9|8480.9|1619
1747155600000|2025-05-13 17:00:00|8504.9|8498.9|8492.9|8486.9|8508.9|8502.9|8492.9|8486.9|1090
1747159200000|2025-05-13 18:00:00|8493.9|8487.9|8501.6|8483.6|8501.6|8490.9|8485.9|8479.9|1183
1747162800000|2025-05-13 19:00:00|8501.5|8483.5|8475.7|8457.7|8512.9|8494.9|8475.6|8457.6|0
1747166400000|2025-05-13 20:00:00|8476.6|8458.6|8470.7|8452.7|8479.6|8461.6|8467.9|8449.9|0
1747170000000|2025-05-13 21:00:00|8470.8|8452.8|8471.6|8453.6|8473|8455|8467.5|8449.5|0
1747173600000|2025-05-13 22:00:00|8471.5|8453.5|8469.6|8451.6|8475.4|8457.4|8469.1|8451.1|0
1747177200000|2025-05-13 23:00:00|8472.8|8454.8|8494.7|8476.7|8497.2|8479.2|8469.9|8451.9|0
1747180800000|2025-05-14 00:00:00|8494.4|8476.4|8497.2|8479.2|8504.5|8486.5|8485.8|8467.8|0
1747184400000|2025-05-14 01:00:00|8497.5|8479.5|8489.4|8483.4|8502.4|8496.4|8455.4|8449.4|14911
1747188000000|2025-05-14 02:00:00|8490.4|8484.4|8492.4|8486.4|8522.4|8516.4|8462.4|8456.4|8524
1747191600000|2025-05-14 03:00:00|8491.4|8485.4|8523.4|8517.4|8530.4|8524.4|8480.4|8474.4|6282
1747195200000|2025-05-14 04:00:00|8530.1|8512.1|8535|8517|8538.7|8520.7|8527.6|8509.6|60
1747198800000|2025-05-14 05:00:00|8534.9|8516.9|8552.4|8546.4|8587.4|8581.4|8519.4|8513.4|13392
1747202400000|2025-05-14 06:00:00|8553.4|8547.4|8587.4|8581.4|8589.4|8583.4|8542.4|8536.4|10035
1747206000000|2025-05-14 07:00:00|8589.4|8583.4|8591.4|8585.4|8597.4|8591.4|8568.4|8562.4|17210
1747209600000|2025-05-14 08:00:00|8581.2|8575.2|8581.8|8563.8|8592.2|8586.2|8572.2|8562.3|9545
1747213200000|2025-05-14 09:00:00|8581.7|8563.7|8579.2|8573.2|8621.2|8615.2|8568.6|8550.6|2905
1747216800000|2025-05-14 10:00:00|8578.7|8572.7|8584.2|8578.2|8584.2|8578.2|8566.2|8560.2|1250
1747220400000|2025-05-14 11:00:00|8584.7|8578.7|8595.2|8589.2|8595.2|8589.2|8574.7|8568.7|661
1747224000000|2025-05-14 12:00:00|8594.7|8588.7|8601.7|8595.7|8616.2|8610.2|8590.7|8584.7|819
1747227600000|2025-05-14 13:00:00|8600.7|8594.7|8581.2|8575.2|8630.2|8624.2|8567.7|8561.7|4357
1747231200000|2025-05-14 14:00:00|8580.7|8574.7|8604.2|8598.2|8612.7|8606.7|8575.7|8569.7|2442
1747234800000|2025-05-14 15:00:00|8603.2|8597.2|8591.2|8585.2|8613.2|8607.2|8582.2|8576.2|2622
1747238400000|2025-05-14 16:00:00|8590.2|8584.2|8584.2|8578.2|8600.2|8594.2|8573.2|8567.2|918
1747242000000|2025-05-14 17:00:00|8585.2|8579.2|8588.2|8582.2|8590.2|8584.2|8575.2|8569.2|522
1747245600000|2025-05-14 18:00:00|8589.2|8583.2|8595.4|8577.4|8595.4|8586.2|8577.2|8571.2|1527
1747249200000|2025-05-14 19:00:00|8595.5|8577.5|8600|8582|8601.1|8583.1|8581.2|8563.2|0
1747252800000|2025-05-14 20:00:00|8599.3|8581.3|8596.3|8578.3|8604|8586|8593.4|8575.4|0
1747256400000|2025-05-14 21:00:00|8598.2|8580.2|8588.5|8570.5|8598.4|8580.4|8588.4|8570.4|0
1747260000000|2025-05-14 22:00:00|8592.5|8574.5|8590.6|8572.6|8594.4|8576.4|8586|8568|0
1747263600000|2025-05-14 23:00:00|8590.4|8572.4|8584|8566|8591.3|8573.3|8577.5|8559.5|0
1747267200000|2025-05-15 00:00:00|8583.7|8565.7|8588.1|8570.1|8591.5|8573.5|8582.6|8564.6|0
1747270800000|2025-05-15 01:00:00|8587.7|8569.7|8540.2|8534.2|8605.2|8599.2|8537.2|8531.2|11459
1747274400000|2025-05-15 02:00:00|8539.2|8533.2|8582.2|8576.2|8619.2|8613.2|8534.2|8528.2|11006
1747278000000|2025-05-15 03:00:00|8581.2|8575.2|8574.2|8568.2|8586.2|8580.2|8558.2|8552.2|4707
1747281600000|2025-05-15 04:00:00|8579|8561|8579.3|8561.3|8580.1|8562.1|8577.6|8559.6|19
1747285200000|2025-05-15 05:00:00|8569.2|8563.2|8510.2|8504.2|8571.2|8565.2|8507.2|8501.2|11309
1747288800000|2025-05-15 06:00:00|8509.2|8503.2|8515.2|8509.2|8530.2|8524.2|8497.2|8491.2|8681
1747292400000|2025-05-15 07:00:00|8514.2|8508.2|8504.2|8498.2|8520.2|8514.2|8488.2|8482.2|10839
1747296000000|2025-05-15 08:00:00|8498.1|8492.1|8501.9|8483.9|8511.2|8502.1|8495.1|8481|7722
1747299600000|2025-05-15 09:00:00|8501.7|8483.7|8474.1|8468.1|8521.6|8515.6|8460.1|8454.1|4169
1747303200000|2025-05-15 10:00:00|8473.6|8467.6|8478.6|8472.6|8478.6|8472.6|8460.6|8454.6|1262
1747306800000|2025-05-15 11:00:00|8479.6|8473.6|8466.6|8460.6|8484.6|8478.6|8464.6|8458.6|533
1747310400000|2025-05-15 12:00:00|8466.1|8460.1|8492.6|8486.6|8498.6|8492.6|8462.6|8456.6|1036
1747314000000|2025-05-15 13:00:00|8493.1|8487.1|8436.1|8430.1|8497.1|8491.1|8435.6|8429.6|5364
1747317600000|2025-05-15 14:00:00|8436.6|8430.6|8416.1|8410.1|8444.6|8438.6|8405.1|8399.1|4241
1747321200000|2025-05-15 15:00:00|8415.1|8409.1|8449.1|8443.1|8452.1|8446.1|8415.1|8409.1|3029
1747324800000|2025-05-15 16:00:00|8450.1|8444.1|8442.1|8436.1|8451.1|8445.1|8433.1|8427.1|910
1747328400000|2025-05-15 17:00:00|8441.1|8435.1|8448.1|8442.1|8449.1|8443.1|8435.1|8429.1|745
1747332000000|2025-05-15 18:00:00|8447.1|8441.1|8450.7|8432.7|8450.7|8444.1|8441.1|8432.7|987
1747335600000|2025-05-15 19:00:00|8450.6|8432.6|8456.9|8438.9|8457|8439|8441.9|8423.9|0
1747339200000|2025-05-15 20:00:00|8456.7|8438.7|8454.5|8436.5|8460.5|8442.5|8452.8|8434.8|0
1747342800000|2025-05-15 21:00:00|8454.4|8436.4|8456.3|8438.3|8456.4|8438.4|8454.3|8436.3|0
1747346400000|2025-05-15 22:00:00|8456.1|8438.1|8452.4|8434.4|8456.4|8438.4|8452.2|8434.2|0
1747350000000|2025-05-15 23:00:00|8452.6|8434.6|8456|8438|8457|8439|8452|8434|0
1747353600000|2025-05-16 00:00:00|8456.7|8438.7|8447.1|8429.1|8459.6|8441.6|8446.6|8428.6|0
1747357200000|2025-05-16 01:00:00|8446.9|8428.9|8442.5|8436.5|8469.5|8463.5|8413.5|8407.5|12170
1747360800000|2025-05-16 02:00:00|8440.5|8434.5|8429.5|8423.5|8459.5|8453.5|8407.5|8401.5|7800
1747364400000|2025-05-16 03:00:00|8428.5|8422.5|8447|8441|8460|8454|8428.5|8422.5|5458
1747368000000|2025-05-16 04:00:00|8454|8436|8454.2|8436.2|8456.1|8438.1|8453.5|8435.5|14
1747371600000|2025-05-16 05:00:00|8454.1|8436.1|8459|8453|8488|8482|8445|8436.1|6130
1747375200000|2025-05-16 06:00:00|8458|8452|8477|8471|8482|8476|8452|8446|6174
1747378800000|2025-05-16 07:00:00|8476|8470|8486|8480|8489|8483|8468|8462|11286
1747382400000|2025-05-16 08:00:00|8485|8479|8469.8|8451.8|8486|8480|8455|8449|6479
1747386000000|2025-05-16 09:00:00|8470.2|8452.2|8468|8462|8471|8465|8459|8450|903
1747389600000|2025-05-16 10:00:00|8468.5|8462.5|8465.5|8459.5|8474.5|8468.5|8463.5|8457.5|747
1747393200000|2025-05-16 11:00:00|8467.5|8461.5|8463|8457|8469.5|8463.5|8456|8450|399
1747396800000|2025-05-16 12:00:00|8463.5|8457.5|8454|8448|8465|8459|8450.5|8444.5|580
1747400400000|2025-05-16 13:00:00|8453.5|8447.5|8461|8455|8467.5|8461.5|8435.5|8429.5|2718
1747404000000|2025-05-16 14:00:00|8460.5|8454.5|8446|8440|8467.5|8461.5|8436.5|8430.5|1737
1747407600000|2025-05-16 15:00:00|8447|8441|8440|8434|8450|8444|8437|8431|1015
1747411200000|2025-05-16 16:00:00|8439|8433|8448|8442|8449|8443|8434|8428|906
1747414800000|2025-05-16 17:00:00|8447|8441|8449|8443|8457|8451|8443|8437|455
1747418400000|2025-05-16 18:00:00|8450|8444|8465.8|8447.8|8465.8|8456|8450|8444|611
1747422000000|2025-05-16 19:00:00|8465.7|8447.7|8458.1|8440.1|8470.9|8452.9|8455.9|8437.9|0
1747425600000|2025-05-16 20:00:00|8457.9|8439.9|8435.3|8417.3|8458.2|8440.2|8427.9|8409.9|0
1747605600000|2025-05-18 22:00:00|8424.9|8406.9|8442.3|8424.3|8442.9|8424.9|8424.4|8406.4|0
1747609200000|2025-05-18 23:00:00|8442.4|8424.4|8444.6|8426.6|8450.8|8432.8|8440.6|8422.6|0
1747612800000|2025-05-19 00:00:00|8444.5|8426.5|8452.9|8434.9|8457.8|8439.8|8431.4|8413.4|0
1747616400000|2025-05-19 01:00:00|8453|8435|8358.4|8352.4|8453.6|8435.6|8350.4|8344.4|14239
1747620000000|2025-05-19 02:00:00|8357.4|8351.4|8429.4|8423.4|8438.4|8432.4|8350.4|8344.4|10237
1747623600000|2025-05-19 03:00:00|8430.4|8424.4|8425.4|8419.4|8442.4|8436.4|8410.4|8404.4|4898
1747627200000|2025-05-19 04:00:00|8432|8414|8432.6|8414.6|8435.8|8417.8|8430.4|8412.4|15
1747630800000|2025-05-19 05:00:00|8422.4|8416.4|8451.4|8445.4|8462.4|8456.4|8420.4|8414.4|7044
1747634400000|2025-05-19 06:00:00|8452.4|8446.4|8451.4|8445.4|8489.4|8483.4|8450.4|8444.4|7646
1747638000000|2025-05-19 07:00:00|8452.4|8446.4|8460.4|8454.4|8497.4|8491.4|8450.4|8444.4|8120
1747641600000|2025-05-19 08:00:00|8461.4|8455.4|8453.4|8435.4|8464.4|8458.4|8449.4|8431.7|6573
1747645200000|2025-05-19 09:00:00|8453.3|8435.3|8449.9|8443.9|8458.9|8452.9|8438.9|8431.8|1429
1747648800000|2025-05-19 10:00:00|8449.4|8443.4|8455.9|8449.9|8457.9|8451.9|8439.9|8433.9|726
1747652400000|2025-05-19 11:00:00|8456.9|8450.9|8455.9|8449.9|8457.4|8451.4|8445.9|8439.9|695
1747656000000|2025-05-19 12:00:00|8455.4|8449.4|8439.9|8433.9|8456.9|8450.9|8435.9|8429.9|629
1747659600000|2025-05-19 13:00:00|8439.4|8433.4|8441.9|8435.9|8444.9|8438.9|8424.9|8418.9|3427
1747663200000|2025-05-19 14:00:00|8441.4|8435.4|8463.4|8457.4|8465.9|8459.9|8434.4|8428.4|1662
1747666800000|2025-05-19 15:00:00|8462.4|8456.4|8489.4|8483.4|8500.4|8494.4|8461.4|8455.4|2551
1747670400000|2025-05-19 16:00:00|8488.4|8482.4|8493.4|8487.4|8497.4|8491.4|8486.4|8480.4|447
1747674000000|2025-05-19 17:00:00|8492.4|8486.4|8486.4|8480.4|8499.4|8493.4|8484.4|8478.4|755
1747677600000|2025-05-19 18:00:00|8485.4|8479.4|8499.8|8481.8|8499.9|8490.4|8484.4|8478.4|415
1747681200000|2025-05-19 19:00:00|8499.9|8481.9|8511.4|8493.4|8514.3|8496.3|8498.4|8480.4|0
1747684800000|2025-05-19 20:00:00|8511.2|8493.2|8511.2|8493.2|8512.8|8494.8|8502.6|8484.6|0
1747688400000|2025-05-19 21:00:00|8511.1|8493.1|8512.2|8494.2|8513.5|8495.5|8510|8492|0
1747692000000|2025-05-19 22:00:00|8511.8|8493.8|8512.8|8494.8|8513.4|8495.4|8508.8|8490.8|0
1747695600000|2025-05-19 23:00:00|8513|8495|8513.4|8495.4|8523.1|8505.1|8510.7|8492.7|0
1747699200000|2025-05-20 00:00:00|8514.6|8496.6|8509.2|8491.2|8517.7|8499.7|8509.2|8491.2|0
1747702800000|2025-05-20 01:00:00|8510|8492|8539.7|8533.7|8549.7|8543.7|8467.7|8461.7|12308
1747706400000|2025-05-20 02:00:00|8540.7|8534.7|8544.7|8538.7|8567.7|8561.7|8509.7|8503.7|10845
1747710000000|2025-05-20 03:00:00|8543.7|8537.7|8575.7|8569.7|8586.7|8580.7|8538.7|8532.7|7163
1747713600000|2025-05-20 04:00:00|8579.3|8561.3|8581|8563|8581.8|8563.8|8577.7|8559.7|8
1747717200000|2025-05-20 05:00:00|8576.7|8570.7|8587.7|8581.7|8595.7|8589.7|8567.7|8561.7|7213
1747720800000|2025-05-20 06:00:00|8588.7|8582.7|8588.7|8582.7|8610.7|8604.7|8582.7|8576.7|12064
1747724400000|2025-05-20 07:00:00|8587.7|8581.7|8595.7|8589.7|8609.7|8603.7|8578.7|8572.7|8226
1747728000000|2025-05-20 08:00:00|8593.3|8587.3|8592.7|8574.7|8597.7|8590.3|8581.3|8574.2|5175
1747731600000|2025-05-20 09:00:00|8592.8|8574.8|8586.8|8580.8|8596.7|8584.8|8582.8|8574.2|736
1747735200000|2025-05-20 10:00:00|8586.3|8580.3|8588.8|8582.8|8589.8|8583.8|8578.8|8572.8|561
1747738800000|2025-05-20 11:00:00|8589.8|8583.8|8597.8|8591.8|8600.8|8594.8|8587.3|8581.3|393
1747742400000|2025-05-20 12:00:00|8597.3|8591.3|8603.8|8597.8|8611.8|8605.8|8595.8|8589.8|1434
1747746000000|2025-05-20 13:00:00|8604.3|8598.3|8605.8|8599.8|8612.8|8606.8|8586.3|8580.3|2596
1747749600000|2025-05-20 14:00:00|8606.3|8600.3|8595.3|8589.3|8610.8|8604.8|8580.3|8574.3|2015
1747753200000|2025-05-20 15:00:00|8594.3|8588.3|8601.3|8595.3|8602.3|8596.3|8587.3|8581.3|1593
1747756800000|2025-05-20 16:00:00|8600.3|8594.3|8610.3|8604.3|8611.3|8605.3|8596.3|8590.3|482
1747760400000|2025-05-20 17:00:00|8611.3|8605.3|8616.3|8610.3|8617.3|8611.3|8608.3|8602.3|664
1747764000000|2025-05-20 18:00:00|8615.3|8609.3|8608.1|8590.1|8626.3|8620.3|8599.3|8590.1|1381
1747767600000|2025-05-20 19:00:00|8608|8590|8625.1|8607.1|8625.3|8607.3|8601|8583|0
1747771200000|2025-05-20 20:00:00|8624.8|8606.8|8620.1|8602.1|8625.6|8607.6|8618|8600|0
1747774800000|2025-05-20 21:00:00|8620.5|8602.5|8620|8602|8621.8|8603.8|8619.7|8601.7|0
1747778400000|2025-05-20 22:00:00|8619.6|8601.6|8615.7|8597.7|8620.2|8602.2|8605.1|8587.1|0
1747782000000|2025-05-20 23:00:00|8615.9|8597.9|8621.4|8603.4|8621.4|8603.4|8615.1|8597.1|0
1747785600000|2025-05-21 00:00:00|8621.3|8603.3|8630|8612|8632.8|8614.8|8617|8599|0
1747789200000|2025-05-21 01:00:00|8629.8|8611.8|8640.6|8634.6|8671.6|8665.6|8596.6|8590.6|13554
1747792800000|2025-05-21 02:00:00|8639.6|8633.6|8685.6|8679.6|8691.6|8685.6|8623.6|8617.6|14755
1747796400000|2025-05-21 03:00:00|8686.6|8680.6|8649.6|8643.6|8686.6|8680.6|8646.6|8640.6|7699
1747800000000|2025-05-21 04:00:00|8657.2|8639.2|8655.2|8637.2|8657.4|8639.4|8653|8635|13
1747803600000|2025-05-21 05:00:00|8643.6|8637.6|8652.6|8646.6|8700.6|8694.6|8642.6|8636.6|15868
1747807200000|2025-05-21 06:00:00|8651.6|8645.6|8645.6|8639.6|8658.6|8652.6|8636.6|8630.6|5627
1747810800000|2025-05-21 07:00:00|8644.6|8638.6|8659.6|8653.6|8662.6|8656.6|8634.6|8628.6|11046
1747814400000|2025-05-21 08:00:00|8657.6|8651.6|8660.8|8642.8|8668.6|8662.6|8654.6|8637.7|5694
1747818000000|2025-05-21 09:00:00|8661|8643|8652.1|8646.1|8663.3|8652.1|8642.6|8636.6|1123
1747821600000|2025-05-21 10:00:00|8653.1|8647.1|8665.6|8659.6|8668.6|8662.6|8648.1|8642.1|1145
1747825200000|2025-05-21 11:00:00|8666.1|8660.1|8659.1|8653.1|8667.1|8661.1|8655.1|8649.1|462
1747828800000|2025-05-21 12:00:00|8658.6|8652.6|8686.1|8680.1|8686.1|8680.1|8648.6|8642.6|1449
1747832400000|2025-05-21 13:00:00|8686.6|8680.6|8665.6|8659.6|8704.1|8698.1|8661.1|8655.1|4681
1747836000000|2025-05-21 14:00:00|8666.1|8660.1|8656.6|8650.6|8680.6|8674.6|8642.1|8636.1|4728
1747839600000|2025-05-21 15:00:00|8654.6|8648.6|8650.6|8644.6|8658.6|8652.6|8644.6|8638.6|2325
1747843200000|2025-05-21 16:00:00|8651.6|8645.6|8661.6|8655.6|8667.6|8661.6|8645.6|8639.6|973
1747846800000|2025-05-21 17:00:00|8662.6|8656.6|8633.6|8627.6|8669.6|8663.6|8618.6|8612.6|1777
1747850400000|2025-05-21 18:00:00|8634.6|8628.6|8620|8602|8637.6|8631.6|8612.6|8601.8|1435
1747854000000|2025-05-21 19:00:00|8619.9|8601.9|8608.8|8590.8|8624|8606|8599.9|8581.9|0
1747857600000|2025-05-21 20:00:00|8609.2|8591.2|8607.8|8589.8|8610.8|8592.8|8601.8|8583.8|0
1747861200000|2025-05-21 21:00:00|8608.3|8590.3|8609.6|8591.6|8611.9|8593.9|8606.9|8588.9|0
1747864800000|2025-05-21 22:00:00|8608.1|8590.1|8609|8591|8615.4|8597.4|8602.8|8584.8|0
1747868400000|2025-05-21 23:00:00|8608.8|8590.8|8612.8|8594.8|8615.2|8597.2|8607.1|8589.1|0
1747872000000|2025-05-22 00:00:00|8613|8595|8617.7|8599.7|8621|8603|8610.9|8592.9|0
1747875600000|2025-05-22 01:00:00|8617.6|8599.6|8642.7|8636.7|8656.7|8650.7|8598.7|8592.7|11680
1747879200000|2025-05-22 02:00:00|8640.7|8634.7|8595.7|8589.7|8655.7|8649.7|8591.7|8585.7|10838
1747882800000|2025-05-22 03:00:00|8596.7|8590.7|8619.7|8613.7|8647.7|8641.7|8592.7|8586.7|7209
1747886400000|2025-05-22 04:00:00|8623.2|8605.2|8620.9|8602.9|8623.5|8605.5|8619.6|8601.6|11
1747890000000|2025-05-22 05:00:00|8620.7|8602.7|8601.7|8595.7|8620.7|8612.7|8570.7|8564.7|8061
1747893600000|2025-05-22 06:00:00|8600.7|8594.7|8559.7|8553.7|8603.7|8597.7|8556.7|8550.7|6230
1747897200000|2025-05-22 07:00:00|8558.7|8552.7|8550.7|8544.7|8568.7|8562.7|8530.7|8524.7|12549
1747900800000|2025-05-22 08:00:00|8549.7|8543.7|8569.7|8551.7|8573.5|8565.7|8547.7|8541.7|9513
1747904400000|2025-05-22 09:00:00|8569.8|8551.8|8553.2|8547.2|8569.8|8558.2|8546.2|8540.2|932
1747908000000|2025-05-22 10:00:00|8552.7|8546.7|8552.2|8546.2|8558.2|8552.2|8543.2|8537.2|743
1747911600000|2025-05-22 11:00:00|8551.7|8545.7|8537.2|8531.2|8561.2|8555.2|8536.7|8530.7|1262
1747915200000|2025-05-22 12:00:00|8537.7|8531.7|8558.2|8552.2|8559.7|8553.7|8535.2|8529.2|659
1747918800000|2025-05-22 13:00:00|8558.7|8552.7|8535.2|8529.2|8567.7|8561.7|8526.7|8520.7|3059
1747922400000|2025-05-22 14:00:00|8535.7|8529.7|8551.7|8545.7|8557.2|8551.2|8535.7|8529.7|2249
1747926000000|2025-05-22 15:00:00|8552.7|8546.7|8561.7|8555.7|8564.7|8558.7|8541.7|8535.7|1802
1747929600000|2025-05-22 16:00:00|8560.7|8554.7|8544.7|8538.7|8567.7|8561.7|8543.7|8537.7|741
1747933200000|2025-05-22 17:00:00|8545.7|8539.7|8561.7|8555.7|8563.7|8557.7|8542.7|8536.7|542
1747936800000|2025-05-22 18:00:00|8560.7|8554.7|8566|8548|8566|8559.7|8558.7|8547.9|706
1747940400000|2025-05-22 19:00:00|8565.8|8547.8|8550.9|8532.9|8568.6|8550.6|8547.8|8529.8|0
1747944000000|2025-05-22 20:00:00|8551.7|8533.7|8559.4|8541.4|8559.7|8541.7|8549.7|8531.7|0
1747947600000|2025-05-22 21:00:00|8559.3|8541.3|8561.3|8543.3|8561.3|8543.3|8559|8541|0
1747951200000|2025-05-22 22:00:00|8562.3|8544.3|8546.8|8528.8|8563.7|8545.7|8545.7|8527.7|0
1747954800000|2025-05-22 23:00:00|8546.6|8528.6|8553.2|8535.2|8553.8|8535.8|8544.8|8526.8|0
1747958400000|2025-05-23 00:00:00|8553.6|8535.6|8558.2|8540.2|8558.3|8540.3|8553|8535|0
1747962000000|2025-05-23 01:00:00|8558.1|8540.1|8599.1|8593.1|8609.1|8603.1|8542.1|8533.5|12952
1747965600000|2025-05-23 02:00:00|8601.1|8595.1|8630.1|8624.1|8632.1|8626.1|8586.1|8580.1|10705
1747969200000|2025-05-23 03:00:00|8631.1|8625.1|8632.1|8626.1|8655.1|8649.1|8625.1|8619.1|20711
1747972800000|2025-05-23 04:00:00|8637.3|8619.3|8630.1|8612.1|8637.3|8619.3|8628.1|8610.1|58
1747976400000|2025-05-23 05:00:00|8627.1|8621.1|8607.1|8601.1|8653.1|8647.1|8607.1|8601.1|17860
1747980000000|2025-05-23 06:00:00|8606.1|8600.1|8546.1|8540.1|8607.1|8601.1|8542.1|8536.1|11755
1747983600000|2025-05-23 07:00:00|8545.1|8539.1|8572.1|8566.1|8577.1|8571.1|8544.1|8538.1|15163
1747987200000|2025-05-23 08:00:00|8571.1|8565.1|8581.1|8563.1|8588.8|8579.1|8569.1|8562.4|10286
1747990800000|2025-05-23 09:00:00|8580.9|8562.9|8587.6|8581.6|8593.1|8587.1|8569.1|8558.3|1441
1747994400000|2025-05-23 10:00:00|8587.1|8581.1|8585.1|8579.1|8590.6|8584.6|8579.1|8573.1|492
1747998000000|2025-05-23 11:00:00|8584.6|8578.6|8507.1|8501.1|8587.6|8581.6|8506.1|8500.1|4416
1748001600000|2025-05-23 12:00:00|8507.6|8501.6|8522.6|8516.6|8524.6|8518.6|8485.6|8479.6|3076
1748005200000|2025-05-23 13:00:00|8522.1|8516.1|8548.6|8542.6|8555.6|8549.6|8498.1|8492.1|4930
1748008800000|2025-05-23 14:00:00|8549.1|8543.1|8558.1|8552.1|8572.6|8566.6|8549.1|8543.1|2247
1748012400000|2025-05-23 15:00:00|8560.1|8554.1|8542.1|8536.1|8565.1|8559.1|8541.1|8535.1|1840
1748016000000|2025-05-23 16:00:00|8543.1|8537.1|8552.1|8546.1|8555.1|8549.1|8542.1|8536.1|911
1748019600000|2025-05-23 17:00:00|8551.1|8545.1|8566.1|8560.1|8570.1|8564.1|8551.1|8545.1|799
1748023200000|2025-05-23 18:00:00|8567.1|8561.1|8565.5|8547.5|8575.1|8569.1|8560.1|8547.5|833
1748026800000|2025-05-23 19:00:00|8565.4|8547.4|8557.3|8539.3|8569.8|8551.8|8555.1|8537.1|0
1748030400000|2025-05-23 20:00:00|8557.1|8539.1|8555.4|8537.4|8557.4|8539.4|8548.6|8530.6|0
1748034000000|2025-05-23 21:00:00|8562.3|8544.3|8562.3|8544.3|8562.3|8544.3|8562.3|8544.3|0
1748210400000|2025-05-25 22:00:00|8565.9|8547.9|8600.8|8582.8|8617.9|8599.9|8565.9|8547.9|0
1748214000000|2025-05-25 23:00:00|8600.9|8582.9|8606.3|8588.3|8611|8593|8600.7|8582.7|0
1748217600000|2025-05-26 00:00:00|8606|8588|8614.3|8596.3|8617.5|8599.5|8602.9|8584.9|0
1748221200000|2025-05-26 01:00:00|8614.2|8596.2|8524.5|8518.5|8617.5|8611.5|8493.5|8487.5|25474
1748224800000|2025-05-26 02:00:00|8522.5|8516.5|8504.5|8498.5|8560.5|8554.5|8504.5|8498.5|20797
1748228400000|2025-05-26 03:00:00|8502.5|8496.5|8473.5|8467.5|8505.5|8499.5|8450.5|8444.5|12321
1748232000000|2025-05-26 04:00:00|8477.8|8459.8|8480.9|8462.9|8482.1|8464.1|8475.9|8457.9|16
1748235600000|2025-05-26 05:00:00|8472.5|8466.5|8448.5|8442.5|8479.5|8473.5|8438.5|8432.5|15609
1748239200000|2025-05-26 06:00:00|8447.5|8441.5|8453.5|8447.5|8461.5|8455.5|8435.5|8429.5|13774
1748242800000|2025-05-26 07:00:00|8452.5|8446.5|8428.5|8422.5|8457.5|8451.5|8415.5|8409.5|17761
1748246400000|2025-05-26 08:00:00|8429.5|8423.5|8420.6|8402.6|8440.5|8434.5|8418.5|8401.3|43518
1748250000000|2025-05-26 09:00:00|8420.8|8402.8|8422.3|8404.3|8424.8|8406.8|8420|8402|0
1748253600000|2025-05-26 10:00:00|8422.4|8404.4|8422.9|8404.9|8426.5|8408.5|8420.7|8402.7|0
1748257200000|2025-05-26 11:00:00|8422.8|8404.8|8426.3|8408.3|8427.5|8409.5|8421.8|8403.8|0
1748260800000|2025-05-26 12:00:00|8426.4|8408.4|8421|8403|8427.6|8409.6|8420.7|8402.7|0
1748264400000|2025-05-26 13:00:00|8421.1|8403.1|8421.6|8403.6|8428.3|8410.3|8417.4|8399.4|0
1748268000000|2025-05-26 14:00:00|8421.8|8403.8|8415.3|8397.3|8422.5|8404.5|8414.3|8396.3|0
1748271600000|2025-05-26 15:00:00|8415.6|8397.6|8424.7|8406.7|8425.3|8407.3|8410.7|8392.7|0
1748275200000|2025-05-26 16:00:00|8424.8|8406.8|8427.7|8409.7|8428.4|8410.4|8422|8404|0
1748278800000|2025-05-26 17:00:00|8428|8410|8428.5|8410.5|8429.3|8411.3|8426.7|8408.7|0
1748282400000|2025-05-26 18:00:00|8428.3|8410.3|8428|8410|8428.3|8410.3|8427.1|8409.1|0
1748286000000|2025-05-26 19:00:00|8428.1|8410.1|8429.2|8411.2|8430.6|8412.6|8427.1|8409.1|0
1748289600000|2025-05-26 20:00:00|8429.3|8411.3|8429.3|8411.3|8429.3|8411.3|8429.3|8411.3|0
1748293200000|2025-05-26 21:00:00|8429.1|8411.1|8427.9|8409.9|8429.7|8411.7|8426.1|8408.1|0
1748296800000|2025-05-26 22:00:00|8427.3|8409.3|8417.5|8399.5|8427.7|8409.7|8416.6|8398.6|0
1748300400000|2025-05-26 23:00:00|8417.8|8399.8|8417.6|8399.6|8419.4|8401.4|8414.6|8396.6|0
1748304000000|2025-05-27 00:00:00|8417.3|8399.3|8431.4|8413.4|8431.5|8413.5|8413.1|8395.1|0
1748307600000|2025-05-27 01:00:00|8431.2|8413.2|8442.9|8436.9|8453.9|8447.9|8394.9|8388.9|23514
1748311200000|2025-05-27 02:00:00|8441.9|8435.9|8401.9|8395.9|8467.9|8461.9|8395.9|8389.9|22643
1748314800000|2025-05-27 03:00:00|8402.9|8396.9|8404.9|8398.9|8416.9|8410.9|8376.9|8370.9|20938
1748318400000|2025-05-27 04:00:00|8412.5|8394.5|8416.4|8398.4|8416.8|8398.8|8411.3|8393.3|5
1748322000000|2025-05-27 05:00:00|8408.9|8402.9|8447.9|8441.9|8447.9|8441.9|8397.9|8391.9|22161
1748325600000|2025-05-27 06:00:00|8448.9|8442.9|8454.9|8448.9|8474.9|8468.9|8442.9|8436.9|12674
1748329200000|2025-05-27 07:00:00|8455.9|8449.9|8478.9|8472.9|8478.9|8472.9|8450.9|8444.9|17219
1748332800000|2025-05-27 08:00:00|8477.3|8471.3|8450.7|8432.7|8478.3|8472.3|8442.3|8429|61253
1748336400000|2025-05-27 09:00:00|8450.8|8432.8|8477.3|8471.3|8483.3|8477.3|8449.8|8431.8|3077
1748340000000|2025-05-27 10:00:00|8477.8|8471.8|8446.8|8440.8|8480.8|8474.8|8445.3|8439.3|2594
1748343600000|2025-05-27 11:00:00|8447.8|8441.8|8462.8|8456.8|8469.8|8463.8|8445.8|8439.8|1108
1748347200000|2025-05-27 12:00:00|8462.3|8456.3|8470.3|8464.3|8471.8|8465.8|8457.3|8451.3|2002
1748350800000|2025-05-27 13:00:00|8470.8|8464.8|8473.8|8467.8|8479.3|8473.3|8448.3|8442.3|4431
1748354400000|2025-05-27 14:00:00|8473.3|8467.3|8467.3|8461.3|8480.3|8474.3|8465.3|8459.3|2791
1748358000000|2025-05-27 15:00:00|8468.3|8462.3|8456.3|8450.3|8468.3|8462.3|8453.3|8447.3|1966
1748361600000|2025-05-27 16:00:00|8455.3|8449.3|8459.3|8453.3|8469.3|8463.3|8455.3|8449.3|1138
1748365200000|2025-05-27 17:00:00|8458.3|8452.3|8461.3|8455.3|8464.3|8458.3|8452.3|8446.3|1476
1748368800000|2025-05-27 18:00:00|8462.3|8456.3|8469.7|8451.7|8469.9|8462.3|8459.3|8451.7|2465
1748372400000|2025-05-27 19:00:00|8469.4|8451.4|8475.4|8457.4|8475.6|8457.6|8465.6|8447.6|0
1748376000000|2025-05-27 20:00:00|8475.6|8457.6|8479.6|8461.6|8481|8463|8472.4|8454.4|0
1748379600000|2025-05-27 21:00:00|8479.8|8461.8|8480.9|8462.9|8482.4|8464.4|8479.8|8461.8|0
1748383200000|2025-05-27 22:00:00|8479.8|8461.8|8479.1|8461.1|8479.8|8461.8|8475.7|8457.7|0
1748386800000|2025-05-27 23:00:00|8478.9|8460.9|8478.4|8460.4|8481.3|8463.3|8478.2|8460.2|0
1748390400000|2025-05-28 00:00:00|8478.2|8460.2|8476.6|8458.6|8478.4|8460.4|8475|8457|0
1748394000000|2025-05-28 01:00:00|8476.8|8458.8|8488.7|8482.7|8506.7|8500.7|8464.7|8458.6|23813
1748397600000|2025-05-28 02:00:00|8487.7|8481.7|8449.7|8443.7|8487.7|8481.7|8432.7|8426.7|16518
1748401200000|2025-05-28 03:00:00|8448.7|8442.7|8431.7|8425.7|8448.7|8442.7|8419.7|8413.7|12472
1748404800000|2025-05-28 04:00:00|8439.7|8421.7|8438.7|8420.7|8440.9|8422.9|8438.5|8420.5|7
1748408400000|2025-05-28 05:00:00|8430.7|8424.7|8427.7|8421.7|8451.7|8445.7|8410.7|8404.7|9939
1748412000000|2025-05-28 06:00:00|8426.7|8420.7|8419.7|8413.7|8431.7|8425.7|8407.7|8401.7|11651
1748415600000|2025-05-28 07:00:00|8420.7|8414.7|8425.7|8419.7|8449.7|8443.7|8420.7|8414.7|24327
1748419200000|2025-05-28 08:00:00|8425.1|8419.1|8440.8|8422.8|8445.8|8436.1|8419.1|8413.1|22915
1748422800000|2025-05-28 09:00:00|8440.9|8422.9|8423.1|8417.1|8442.3|8428.1|8413.1|8407.1|4946
1748426400000|2025-05-28 10:00:00|8423.6|8417.6|8430.1|8424.1|8439.6|8433.6|8422.6|8416.6|795
1748430000000|2025-05-28 11:00:00|8430.6|8424.6|8426.6|8420.6|8432.1|8426.1|8412.6|8406.6|831
1748433600000|2025-05-28 12:00:00|8427.6|8421.6|8409.6|8403.6|8429.6|8423.6|8409.6|8403.6|268
1748437200000|2025-05-28 13:00:00|8410.1|8404.1|8398.6|8392.6|8413.6|8407.6|8386.6|8380.6|1817
1748440800000|2025-05-28 14:00:00|8399.1|8393.1|8381.1|8375.1|8408.1|8402.1|8377.6|8371.6|1705
1748444400000|2025-05-28 15:00:00|8380.1|8374.1|8378.1|8372.1|8390.1|8384.1|8373.1|8367.1|1432
1748448000000|2025-05-28 16:00:00|8379.1|8373.1|8382.1|8376.1|8384.1|8378.1|8375.1|8369.1|538
1748451600000|2025-05-28 17:00:00|8383.1|8377.1|8386.1|8380.1|8394.1|8388.1|8383.1|8377.1|1820
1748455200000|2025-05-28 18:00:00|8389.1|8383.1|8399.7|8381.7|8399.7|8392.1|8384.1|8378.1|909
1748458800000|2025-05-28 19:00:00|8399.6|8381.6|8383.7|8365.7|8401.3|8383.3|8381.9|8363.9|0
1748462400000|2025-05-28 20:00:00|8384.3|8366.3|8404.1|8386.1|8405|8387|8377.5|8359.5|0
1748466000000|2025-05-28 21:00:00|8404.3|8386.3|8399.7|8381.7|8404.6|8386.6|8394.2|8376.2|0
1748469600000|2025-05-28 22:00:00|8399.9|8381.9|8420.5|8402.5|8421.8|8403.8|8396.7|8378.7|0
1748473200000|2025-05-28 23:00:00|8420.7|8402.7|8461.9|8443.9|8466|8448|8420.7|8402.7|0
1748476800000|2025-05-29 00:00:00|8461.7|8443.7|8433.3|8415.3|8463|8445|8429.8|8411.8|0
1748480400000|2025-05-29 01:00:00|8433.1|8415.1|8462|8456|8482|8476|8404|8394.7|20062
1748484000000|2025-05-29 02:00:00|8463|8457|8472|8466|8496|8490|8429|8423|17159
1748487600000|2025-05-29 03:00:00|8471|8465|8507|8501|8518|8512|8454|8448|12575
1748491200000|2025-05-29 04:00:00|8506.9|8488.9|8510.5|8492.5|8511.1|8493.1|8505.9|8487.9|7
1748494800000|2025-05-29 05:00:00|8505|8499|8522|8516|8562|8556|8498|8492|17066
1748498400000|2025-05-29 06:00:00|8521|8515|8529|8523|8531|8525|8492|8486|14482
1748502000000|2025-05-29 07:00:00|8528|8522|8559|8553|8570|8564|8528|8522|21255
1748505600000|2025-05-29 08:00:00|8560|8554|8530.9|8512.9|8564|8558|8524|8511.1|9062
1748509200000|2025-05-29 09:00:00|8531.1|8513.1|8525|8519|8536.5|8530.5|8523.5|8511.2|999
1748512800000|2025-05-29 10:00:00|8525.5|8519.5|8497.5|8491.5|8529.5|8523.5|8487.5|8481.5|1747
1748516400000|2025-05-29 11:00:00|8497|8491|8487|8481|8502.5|8496.5|8486.5|8480.5|624
1748520000000|2025-05-29 12:00:00|8487.5|8481.5|8498|8492|8507.5|8501.5|8487|8481|1534
1748523600000|2025-05-29 13:00:00|8498.5|8492.5|8464|8458|8512.5|8506.5|8456.5|8450.5|4921
1748527200000|2025-05-29 14:00:00|8463.5|8457.5|8462|8456|8468.5|8462.5|8442.5|8436.5|2299
1748530800000|2025-05-29 15:00:00|8461|8455|8445|8439|8466|8460|8440|8434|1021
1748534400000|2025-05-29 16:00:00|8444|8438|8466|8460|8468|8462|8441|8435|1110
1748538000000|2025-05-29 17:00:00|8464|8458|8466|8460|8473|8467|8463|8457|954
1748541600000|2025-05-29 18:00:00|8467|8461|8468.1|8450.1|8473|8467|8458|8450.1|725
1748545200000|2025-05-29 19:00:00|8468|8450|8471.2|8453.2|8474.1|8456.1|8462.3|8444.3|0
1748548800000|2025-05-29 20:00:00|8471|8453|8466|8448|8473.3|8455.3|8464.4|8446.4|0
1748552400000|2025-05-29 21:00:00|8466.2|8448.2|8462.6|8444.6|8466.7|8448.7|8462.3|8444.3|0
1748556000000|2025-05-29 22:00:00|8462.4|8444.4|8460.9|8442.9|8468.4|8450.4|8456.6|8438.6|0
1748559600000|2025-05-29 23:00:00|8461.1|8443.1|8455.2|8437.2|8464.1|8446.1|8455.2|8437.2|0
1748563200000|2025-05-30 00:00:00|8455.4|8437.4|8459|8441|8462.4|8444.4|8455.2|8437.2|0
1748566800000|2025-05-30 01:00:00|8458.9|8440.9|8405.1|8399.1|8467.1|8461.1|8403.1|8397.1|15843
1748570400000|2025-05-30 02:00:00|8403.1|8397.1|8397|8391|8415|8409|8375|8369|14896
1748574000000|2025-05-30 03:00:00|8396|8390|8407|8401|8421|8415|8384|8378|6338
1748577600000|2025-05-30 04:00:00|8410.5|8392.5|8411.2|8393.2|8412.4|8394.4|8408.3|8390.3|14
1748581200000|2025-05-30 05:00:00|8411.3|8393.3|8403|8397|8421|8415|8394|8388|8117
1748584800000|2025-05-30 06:00:00|8402|8396|8406|8400|8413|8407|8393|8387|6202
1748588400000|2025-05-30 07:00:00|8404|8398|8411|8405|8415|8409|8380|8374|13303
1748592000000|2025-05-30 08:00:00|8412|8406|8443.4|8425.4|8447.9|8435|8411|8405|13260
1748595600000|2025-05-30 09:00:00|8443.2|8425.2|8422.5|8416.5|8447.8|8429.8|8422.5|8416.5|1519
1748599200000|2025-05-30 10:00:00|8423|8417|8437|8431|8445|8439|8419|8413|974
1748602800000|2025-05-30 11:00:00|8437.5|8431.5|8434|8428|8444|8438|8432.5|8426.5|840
1748606400000|2025-05-30 12:00:00|8434.5|8428.5|8373.5|8367.5|8439|8433|8362|8356|6604
1748610000000|2025-05-30 13:00:00|8374|8368|8346.5|8340.5|8375.5|8369.5|8343.5|8337.5|4645
1748613600000|2025-05-30 14:00:00|8347|8341|8351|8345|8375.5|8369.5|8346|8340|1968
1748617200000|2025-05-30 15:00:00|8353|8347|8347|8341|8363|8357|8341|8335|2196
1748620800000|2025-05-30 16:00:00|8346|8340|8311|8305|8353|8347|8288|8282|4785
1748624400000|2025-05-30 17:00:00|8310|8304|8301|8295|8319|8313|8301|8295|2560
1748628000000|2025-05-30 18:00:00|8302|8296|8332.1|8314.1|8332.1|8324|8302|8296|3670
1748631600000|2025-05-30 19:00:00|8332|8314|8329.4|8311.4|8349.2|8331.2|8328.7|8310.7|0
1748635200000|2025-05-30 20:00:00|8330.3|8312.3|8328.6|8310.6|8338.4|8320.4|8322.2|8304.2|0
1748638800000|2025-05-30 21:00:00|8328.5|8310.5|8328.5|8310.5|8328.5|8310.5|8328.5|8310.5|0
1748815200000|2025-06-01 22:00:00|8327.7|8309.7|8328.9|8310.9|8334.1|8316.1|8325.7|8307.7|0
1748818800000|2025-06-01 23:00:00|8329|8311|8326.6|8308.6|8329|8311|8322.2|8304.2|0
1748822400000|2025-06-02 00:00:00|8326.7|8308.7|8328|8310|8333.2|8315.2|8325.7|8307.7|0
1748826000000|2025-06-02 01:00:00|8327.9|8309.9|8211.5|8205.5|8340.5|8334.5|8205.5|8199.5|23550
1748829600000|2025-06-02 02:00:00|8212.5|8206.5|8187.5|8181.5|8215.5|8209.5|8170.5|8164.5|20754
1748833200000|2025-06-02 03:00:00|8186.5|8180.5|8205.5|8199.5|8208.5|8202.5|8165.5|8159.5|10116
1748836800000|2025-06-02 04:00:00|8212.6|8194.6|8213|8195|8217.2|8199.2|8210.7|8192.7|25
1748840400000|2025-06-02 05:00:00|8206.5|8200.5|8265.5|8259.5|8274.5|8268.5|8206.5|8200.5|8815
1748844000000|2025-06-02 06:00:00|8266.5|8260.5|8313.5|8307.5|8317.5|8311.5|8260.5|8254.5|7840
1748847600000|2025-06-02 07:00:00|8314.5|8308.5|8346.5|8340.5|8357.5|8351.5|8311.5|8305.5|15379
1748851200000|2025-06-02 08:00:00|8347.5|8341.5|8360.2|8342.2|8366.3|8359.5|8340.5|8334.5|7186
1748854800000|2025-06-02 09:00:00|8360.3|8342.3|8354.5|8348.5|8375.5|8369.5|8333|8327|1218
1748858400000|2025-06-02 10:00:00|8355|8349|8366|8360|8366.5|8360.5|8352|8346|408
1748862000000|2025-06-02 11:00:00|8366.5|8360.5|8363.5|8357.5|8373|8367|8360.5|8354.5|504
1748865600000|2025-06-02 12:00:00|8364|8358|8371.5|8365.5|8376|8370|8361|8355|359
1748869200000|2025-06-02 13:00:00|8372|8366|8346.5|8340.5|8379|8373|8346|8340|2487
1748872800000|2025-06-02 14:00:00|8347.5|8341.5|8375.5|8369.5|8396.5|8390.5|8335|8329|5446
1748876400000|2025-06-02 15:00:00|8374.5|8368.5|8379.5|8373.5|8387.5|8381.5|8364.5|8358.5|1885
1748880000000|2025-06-02 16:00:00|8380.5|8374.5|8379.5|8373.5|8381.5|8375.5|8371.5|8365.5|444
1748883600000|2025-06-02 17:00:00|8378.5|8372.5|8382.5|8376.5|8387.5|8381.5|8377.5|8371.5|660
1748887200000|2025-06-02 18:00:00|8380.5|8374.5|8401.6|8383.6|8401.6|8394.5|8379.5|8373.5|853
1748890800000|2025-06-02 19:00:00|8401.5|8383.5|8409.6|8391.6|8410.7|8392.7|8400.4|8382.4|0
1748894400000|2025-06-02 20:00:00|8409.7|8391.7|8411.3|8393.3|8416.4|8398.4|8409.1|8391.1|0
1748898000000|2025-06-02 21:00:00|8411|8393|8420.1|8402.1|8420.9|8402.9|8411|8393|0
1748901600000|2025-06-02 22:00:00|8420|8402|8413.3|8395.3|8420.1|8402.1|8412.9|8394.9|0
1748905200000|2025-06-02 23:00:00|8413.2|8395.2|8407.3|8389.3|8417.7|8399.7|8403.6|8385.6|0
1748908800000|2025-06-03 00:00:00|8407.5|8389.5|8406|8388|8408.3|8390.3|8404.2|8386.2|0
1748912400000|2025-06-03 01:00:00|8405.9|8387.9|8482.2|8476.2|8492.6|8486.6|8386.6|8377.5|15490
1748916000000|2025-06-03 02:00:00|8480.2|8474.2|8504.2|8498.2|8506.2|8500.2|8456.2|8450.2|9781
1748919600000|2025-06-03 03:00:00|8503.2|8497.2|8470.2|8464.2|8517.2|8511.2|8461.2|8455.2|7012
1748923200000|2025-06-03 04:00:00|8476.4|8458.4|8474.7|8456.7|8476.8|8458.8|8473|8455|5
1748926800000|2025-06-03 05:00:00|8467.2|8461.2|8497.2|8491.2|8499.2|8493.2|8454.2|8448.2|6237
1748930400000|2025-06-03 06:00:00|8498.2|8492.2|8511.2|8505.2|8514.2|8508.2|8490.2|8484.2|7904
1748934000000|2025-06-03 07:00:00|8512.2|8506.2|8519.2|8513.2|8531.2|8525.2|8503.2|8497.2|14347
1748937600000|2025-06-03 08:00:00|8516.7|8510.7|8533.4|8515.4|8533.8|8522.7|8506.7|8500.7|8689
1748941200000|2025-06-03 09:00:00|8533.2|8515.2|8522.7|8516.7|8535.4|8523.7|8515.7|8509.7|964
1748944800000|2025-06-03 10:00:00|8522.2|8516.2|8522.7|8516.7|8528.2|8522.2|8516.2|8510.2|748
1748948400000|2025-06-03 11:00:00|8523.2|8517.2|8511.2|8505.2|8524.7|8518.7|8507.2|8501.2|855
1748952000000|2025-06-03 12:00:00|8510.7|8504.7|8522.7|8516.7|8524.2|8518.2|8505.2|8499.2|755
1748955600000|2025-06-03 13:00:00|8523.2|8517.2|8485.7|8479.7|8531.2|8525.2|8485.7|8479.7|4605
1748959200000|2025-06-03 14:00:00|8487.2|8481.2|8500.7|8494.7|8501.7|8495.7|8474.2|8468.2|2674
1748962800000|2025-06-03 15:00:00|8499.7|8493.7|8508.7|8502.7|8512.7|8506.7|8489.7|8483.7|3012
1748966400000|2025-06-03 16:00:00|8507.7|8501.7|8509.7|8503.7|8515.7|8509.7|8504.7|8498.7|1427
1748970000000|2025-06-03 17:00:00|8510.7|8504.7|8519.7|8513.7|8523.7|8517.7|8508.7|8502.7|1172
1748973600000|2025-06-03 18:00:00|8520.7|8514.7|8524.8|8506.8|8524.9|8515.7|8511.7|8505.7|1019
1748977200000|2025-06-03 19:00:00|8524.9|8506.9|8512.2|8494.2|8526.1|8508.1|8511|8493|0
1748980800000|2025-06-03 20:00:00|8512.4|8494.4|8511|8493|8513|8495|8506.9|8488.9|0
1748984400000|2025-06-03 21:00:00|8510.7|8492.7|8511.4|8493.4|8512|8494|8510.2|8492.2|0
1748988000000|2025-06-03 22:00:00|8511.3|8493.3|8514.7|8496.7|8517.1|8499.1|8510.8|8492.8|0
1748991600000|2025-06-03 23:00:00|8514.6|8496.6|8514.6|8496.6|8516.7|8498.7|8511.3|8493.3|0
1748995200000|2025-06-04 00:00:00|8514.7|8496.7|8513.3|8495.3|8518.1|8500.1|8512.1|8494.1|0
1748998800000|2025-06-04 01:00:00|8513.2|8495.2|8590.9|8584.9|8604.9|8598.9|8503.9|8494.6|14757
1749002400000|2025-06-04 02:00:00|8591.9|8585.9|8584.2|8578.2|8601.2|8595.2|8566.2|8560.2|8912
1749006000000|2025-06-04 03:00:00|8583.2|8577.2|8605.2|8599.2|8616.2|8610.2|8578.2|8572.2|6915
1749009600000|2025-06-04 04:00:00|8613.2|8595.2|8611.6|8593.6|8615.1|8597.1|8611.6|8593.6|20
1749013200000|2025-06-04 05:00:00|8606.2|8600.2|8598.2|8592.2|8618.2|8612.2|8569.2|8563.2|6051
1749016800000|2025-06-04 06:00:00|8599.2|8593.2|8579.2|8573.2|8602.2|8596.2|8564.2|8558.2|6732
1749020400000|2025-06-04 07:00:00|8580.2|8574.2|8577.2|8571.2|8583.2|8577.2|8565.2|8559.2|8096
1749024000000|2025-06-04 08:00:00|8576.9|8570.9|8591.2|8573.2|8596.2|8584.9|8575.9|8569.9|6639
1749027600000|2025-06-04 09:00:00|8592|8574|8578.4|8572.4|8595.4|8582.9|8574.4|8568.4|905
1749031200000|2025-06-04 10:00:00|8577.4|8571.4|8577.4|8571.4|8585.4|8579.4|8576.4|8570.4|293
1749034800000|2025-06-04 11:00:00|8576.9|8570.9|8579.4|8573.4|8591.4|8585.4|8576.4|8570.4|857
1749038400000|2025-06-04 12:00:00|8579.9|8573.9|8592.4|8586.4|8592.9|8586.9|8578.4|8572.4|1398
1749042000000|2025-06-04 13:00:00|8593.4|8587.4|8595.9|8589.9|8609.4|8603.4|8577.4|8571.4|2704
1749045600000|2025-06-04 14:00:00|8595.4|8589.4|8622.9|8616.9|8633.4|8627.4|8588.9|8582.9|2619
1749049200000|2025-06-04 15:00:00|8623.9|8617.9|8650.9|8644.9|8656.9|8650.9|8620.9|8614.9|4587
1749052800000|2025-06-04 16:00:00|8649.9|8643.9|8640.9|8634.9|8650.9|8644.9|8633.9|8627.9|1327
1749056400000|2025-06-04 17:00:00|8639.9|8633.9|8641.9|8635.9|8649.9|8643.9|8638.9|8632.9|1014
1749060000000|2025-06-04 18:00:00|8642.9|8636.9|8649.7|8631.7|8649.7|8640.9|8638.9|8631.7|1131
1749063600000|2025-06-04 19:00:00|8649.6|8631.6|8650.5|8632.5|8658.3|8640.3|8648.5|8630.5|0
1749067200000|2025-06-04 20:00:00|8650.3|8632.3|8648.4|8630.4|8651.7|8633.7|8647.3|8629.3|0
1749070800000|2025-06-04 21:00:00|8648.5|8630.5|8648.5|8630.5|8649.4|8631.4|8647.2|8629.2|0
1749074400000|2025-06-04 22:00:00|8647.5|8629.5|8647.7|8629.7|8652.6|8634.6|8645.4|8627.4|0
1749078000000|2025-06-04 23:00:00|8648.5|8630.5|8646.2|8628.2|8650|8632|8645.4|8627.4|0
1749081600000|2025-06-05 00:00:00|8646.1|8628.1|8649.4|8631.4|8653.3|8635.3|8645.7|8627.7|0
1749085200000|2025-06-05 01:00:00|8649.5|8631.5|8655.9|8649.9|8680.9|8674.9|8634.9|8628.9|13867
1749088800000|2025-06-05 02:00:00|8654.9|8648.9|8669.9|8663.9|8689.9|8683.9|8643.9|8637.9|9676
1749092400000|2025-06-05 03:00:00|8670.9|8664.9|8630.9|8624.9|8679.9|8673.9|8626.9|8620.9|7049
1749096000000|2025-06-05 04:00:00|8634.9|8616.9|8635.4|8617.4|8636.6|8618.6|8633.9|8615.9|6
1749099600000|2025-06-05 05:00:00|8633.9|8627.9|8644.9|8638.9|8651.9|8645.9|8618.9|8612.9|5344
1749103200000|2025-06-05 06:00:00|8645.9|8639.9|8668.9|8662.9|8669.9|8663.9|8633.9|8627.9|5723
1749106800000|2025-06-05 07:00:00|8667.9|8661.9|8688.9|8682.9|8691.9|8685.9|8666.9|8660.9|12931
1749110400000|2025-06-05 08:00:00|8675.5|8669.5|8681.2|8663.2|8689.5|8678.5|8669.5|8660.7|6963
1749114000000|2025-06-05 09:00:00|8681.3|8663.3|8684|8678|8689.5|8683.5|8676|8661.2|1775
1749117600000|2025-06-05 10:00:00|8684.5|8678.5|8679|8673|8687.5|8681.5|8670|8664|1433
1749121200000|2025-06-05 11:00:00|8678|8672|8668|8662|8682.5|8676.5|8660.5|8654.5|1233
1749124800000|2025-06-05 12:00:00|8667|8661|8711.5|8705.5|8734.5|8728.5|8665|8659|4591
1749128400000|2025-06-05 13:00:00|8713|8707|8676|8670|8728|8722|8667|8661|4027
1749132000000|2025-06-05 14:00:00|8675.5|8669.5|8738.5|8732.5|8741|8735|8653.5|8647.5|6201
1749135600000|2025-06-05 15:00:00|8737.5|8731.5|8709.5|8703.5|8746.5|8740.5|8692.5|8686.5|4254
1749139200000|2025-06-05 16:00:00|8710.5|8704.5|8690.5|8684.5|8718.5|8712.5|8687.5|8681.5|1499
1749142800000|2025-06-05 17:00:00|8691.5|8685.5|8703.5|8697.5|8707.5|8701.5|8687.5|8681.5|1015
1749146400000|2025-06-05 18:00:00|8702.5|8696.5|8701.4|8683.4|8705.5|8699.5|8682.5|8676.5|1662
1749150000000|2025-06-05 19:00:00|8701.5|8683.5|8698.7|8680.7|8703.4|8685.4|8677.1|8659.1|0
1749153600000|2025-06-05 20:00:00|8698.9|8680.9|8692.6|8674.6|8706.1|8688.1|8691|8673|0
1749157200000|2025-06-05 21:00:00|8692.8|8674.8|8687.2|8669.2|8694.2|8676.2|8687.2|8669.2|0
1749160800000|2025-06-05 22:00:00|8686.1|8668.1|8700.8|8682.8|8701.2|8683.2|8686|8668|0
1749164400000|2025-06-05 23:00:00|8700.7|8682.7|8700.4|8682.4|8704.5|8686.5|8697.5|8679.5|0
1749168000000|2025-06-06 00:00:00|8700.6|8682.6|8706.5|8688.5|8708.4|8690.4|8700.6|8682.6|0
1749171600000|2025-06-06 01:00:00|8706.6|8688.6|8660.1|8654.1|8710.1|8704.1|8644.1|8638.1|13026
1749175200000|2025-06-06 02:00:00|8662.1|8656.1|8650.1|8644.1|8665.1|8659.1|8622.1|8616.1|7200
1749178800000|2025-06-06 03:00:00|8649.1|8643.1|8656.1|8650.1|8661.1|8655.1|8630.1|8624.1|5160
1749182400000|2025-06-06 04:00:00|8661.8|8643.8|8667.5|8649.5|8667.7|8649.7|8660.2|8642.2|4
1749186000000|2025-06-06 05:00:00|8667.6|8649.6|8642.1|8636.1|8670.1|8664.1|8632.1|8626.1|5707
1749189600000|2025-06-06 06:00:00|8641.1|8635.1|8666.1|8660.1|8667.1|8661.1|8629.1|8623.1|5713
1749193200000|2025-06-06 07:00:00|8667.1|8661.1|8652.1|8646.1|8667.1|8661.1|8624.1|8618.1|10908
1749196800000|2025-06-06 08:00:00|8648.9|8642.9|8651.4|8633.4|8654.9|8648.9|8640.9|8629.1|9735
1749200400000|2025-06-06 09:00:00|8651.5|8633.5|8639.4|8633.4|8652.5|8639.4|8631.9|8625.9|1118
1749204000000|2025-06-06 10:00:00|8639.9|8633.9|8636.4|8630.4|8644.4|8638.4|8632.9|8626.9|302
1749207600000|2025-06-06 11:00:00|8635.4|8629.4|8635.9|8629.9|8639.9|8633.9|8628.4|8622.4|306
1749211200000|2025-06-06 12:00:00|8636.4|8630.4|8643.4|8637.4|8650.4|8644.4|8627.9|8621.9|1139
1749214800000|2025-06-06 13:00:00|8642.9|8636.9|8634.4|8628.4|8650.4|8644.4|8624.4|8618.4|2333
1749218400000|2025-06-06 14:00:00|8633.9|8627.9|8624.9|8618.9|8640.4|8634.4|8618.4|8612.4|1507
1749222000000|2025-06-06 15:00:00|8623.9|8617.9|8633.9|8627.9|8639.9|8633.9|8614.9|8608.9|2806
1749225600000|2025-06-06 16:00:00|8634.9|8628.9|8633.9|8627.9|8638.9|8632.9|8629.9|8623.9|787
1749229200000|2025-06-06 17:00:00|8634.9|8628.9|8641.9|8635.9|8645.9|8639.9|8633.9|8627.9|329
1749232800000|2025-06-06 18:00:00|8642.9|8636.9|8679.2|8661.2|8685.9|8679.9|8642.9|8636.9|2223
1749236400000|2025-06-06 19:00:00|8679.1|8661.1|8685.9|8667.9|8691.3|8673.3|8678|8660|0
1749240000000|2025-06-06 20:00:00|8686.1|8668.1|8689.8|8671.8|8691.7|8673.7|8684.8|8666.8|0
1749243600000|2025-06-06 21:00:00|8689.7|8671.7|8689.7|8671.7|8689.7|8671.7|8689.7|8671.7|0
1749420000000|2025-06-08 22:00:00|8694.6|8676.6|8680.8|8662.8|8694.8|8676.8|8677.8|8659.8|0
1749423600000|2025-06-08 23:00:00|8680.9|8662.9|8685.4|8667.4|8687.4|8669.4|8678.2|8660.2|0
1749427200000|2025-06-09 00:00:00|8685.6|8667.6|8683.3|8665.3|8689|8671|8682.2|8664.2|0
1749430800000|2025-06-09 01:00:00|8683.2|8665.2|8752.9|8746.9|8767.9|8761.9|8680.9|8662.9|15265
1749434400000|2025-06-09 02:00:00|8753.9|8747.9|8767.6|8761.6|8790.6|8784.6|8746.9|8740.9|14657
1749438000000|2025-06-09 03:00:00|8766.6|8760.6|8734.6|8728.6|8780.6|8774.6|8722.6|8716.6|8173
1749441600000|2025-06-09 04:00:00|8739.6|8721.6|8742.9|8724.9|8744.5|8726.5|8737.2|8719.2|73
1749445200000|2025-06-09 05:00:00|8742.5|8724.5|8745.6|8739.6|8745.6|8739.6|8714.6|8708.6|7678
1749448800000|2025-06-09 06:00:00|8746.6|8740.6|8765.6|8759.6|8768.6|8762.6|8738.6|8732.6|8936
1749452400000|2025-06-09 07:00:00|8766.6|8760.6|8785.6|8779.6|8787.6|8781.6|8762.6|8756.6|10030
1749456000000|2025-06-09 08:00:00|8781|8775|8782.8|8764.8|8788|8782|8761|8752.8|7328
1749459600000|2025-06-09 09:00:00|8783|8765|8775.5|8769.5|8784.6|8772|8767|8759.9|772
1749463200000|2025-06-09 10:00:00|8775|8769|8773|8767|8778.5|8772.5|8769.5|8763.5|581
1749466800000|2025-06-09 11:00:00|8773.5|8767.5|8772|8766|8777.5|8771.5|8771|8765|311
1749470400000|2025-06-09 12:00:00|8772.5|8766.5|8758.5|8752.5|8775.5|8769.5|8758.5|8752.5|331
1749474000000|2025-06-09 13:00:00|8759|8753|8747.5|8741.5|8763.5|8757.5|8742|8736|4121
1749477600000|2025-06-09 14:00:00|8748|8742|8770|8764|8781|8775|8742|8736|4091
1749481200000|2025-06-09 15:00:00|8771|8765|8778|8772|8790|8784|8771|8765|2438
1749484800000|2025-06-09 16:00:00|8779|8773|8780|8774|8784|8778|8770|8764|892
1749488400000|2025-06-09 17:00:00|8779|8773|8791|8785|8795|8789|8779|8773|696
1749492000000|2025-06-09 18:00:00|8793|8787|8799.8|8781.8|8799.8|8793|8791|8781.8|752
1749495600000|2025-06-09 19:00:00|8799.9|8781.9|8782.9|8764.9|8800.2|8782.2|8781.2|8763.2|0
1749499200000|2025-06-09 20:00:00|8782.8|8764.8|8785.4|8767.4|8785.9|8767.9|8777.9|8759.9|0
1749502800000|2025-06-09 21:00:00|8785.7|8767.7|8785.8|8767.8|8786.1|8768.1|8784.5|8766.5|0
1749506400000|2025-06-09 22:00:00|8786|8768|8786.5|8768.5|8792|8774|8786|8768|0
1749510000000|2025-06-09 23:00:00|8786.8|8768.8|8788.2|8770.2|8789|8771|8785.3|8767.3|0
1749513600000|2025-06-10 00:00:00|8787.7|8769.7|8794.9|8776.9|8798.2|8780.2|8780.6|8762.6|0
1749517200000|2025-06-10 01:00:00|8794.8|8776.8|8779|8773|8810|8804|8769|8763|10936
1749520800000|2025-06-10 02:00:00|8778|8772|8798|8792|8830|8824|8778|8772|10568
1749524400000|2025-06-10 03:00:00|8799|8793|8817.3|8811.3|8823.3|8817.3|8795|8789|4977
1749528000000|2025-06-10 04:00:00|8825.7|8807.7|8820|8802|8826.7|8808.7|8817.7|8799.7|4
1749531600000|2025-06-10 05:00:00|8817.3|8811.3|8751.3|8745.3|8824.3|8818.3|8709.3|8703.3|15904
1749535200000|2025-06-10 06:00:00|8750.3|8744.3|8759.3|8753.3|8773.3|8767.3|8731.3|8725.3|7762
1749538800000|2025-06-10 07:00:00|8758.3|8752.3|8772.3|8766.3|8775.3|8769.3|8745.3|8739.3|10086
1749542400000|2025-06-10 08:00:00|8758.9|8752.9|8769.4|8751.4|8772.9|8759.9|8743.9|8737.9|5823
1749546000000|2025-06-10 09:00:00|8769.3|8751.3|8752.4|8746.4|8776.7|8758.7|8743.9|8737.9|992
1749549600000|2025-06-10 10:00:00|8752.9|8746.9|8764.4|8758.4|8764.9|8758.9|8752.9|8746.9|555
1749553200000|2025-06-10 11:00:00|8764.9|8758.9|8778.4|8772.4|8780.4|8774.4|8760.4|8754.4|724
1749556800000|2025-06-10 12:00:00|8778.9|8772.9|8775.9|8769.9|8786.9|8780.9|8775.9|8769.9|316
1749560400000|2025-06-10 13:00:00|8776.4|8770.4|8780.4|8774.4|8796.9|8790.9|8766.4|8760.4|3595
1749564000000|2025-06-10 14:00:00|8779.4|8773.4|8747.9|8741.9|8781.4|8775.4|8745.4|8739.4|2845
1749567600000|2025-06-10 15:00:00|8746.9|8740.9|8736.9|8730.9|8755.9|8749.9|8736.9|8730.9|2073
1749571200000|2025-06-10 16:00:00|8739.9|8733.9|8755.9|8749.9|8756.9|8750.9|8738.9|8732.9|506
1749574800000|2025-06-10 17:00:00|8754.9|8748.9|8761.9|8755.9|8768.9|8762.9|8753.9|8747.9|1164
1749578400000|2025-06-10 18:00:00|8762.9|8756.9|8790.5|8772.5|8790.6|8776.9|8754.9|8748.9|1294
1749582000000|2025-06-10 19:00:00|8789.6|8771.6|8804.5|8786.5|8806.8|8788.8|8789.5|8771.5|0
1749585600000|2025-06-10 20:00:00|8804.3|8786.3|8797.6|8779.6|8804.3|8786.3|8793.6|8775.6|0
1749589200000|2025-06-10 21:00:00|8798.8|8780.8|8796.2|8778.2|8798.9|8780.9|8795.3|8777.3|0
1749592800000|2025-06-10 22:00:00|8796.7|8778.7|8820.2|8802.2|8823.4|8805.4|8796.2|8778.2|0
1749596400000|2025-06-10 23:00:00|8821.6|8803.6|8806.1|8788.1|8825.2|8807.2|8797.9|8779.9|0
1749600000000|2025-06-11 00:00:00|8805.4|8787.4|8793.3|8775.3|8809.1|8791.1|8791.7|8773.7|0
1749603600000|2025-06-11 01:00:00|8793|8775|8854.8|8848.8|8864.8|8858.8|8783.8|8774.3|12863
1749607200000|2025-06-11 02:00:00|8853.8|8847.8|8835.8|8829.8|8866.8|8860.8|8824.8|8818.8|12396
1749610800000|2025-06-11 03:00:00|8834.8|8828.8|8876.8|8870.8|8879.8|8873.8|8828.8|8822.8|8820
1749614400000|2025-06-11 04:00:00|8882.8|8864.8|8874.9|8856.9|8885.7|8867.7|8873.1|8855.1|17
1749618000000|2025-06-11 05:00:00|8875.2|8857.2|8872.8|8866.8|8892.8|8886.8|8862.8|8856.8|10559
1749621600000|2025-06-11 06:00:00|8873.8|8867.8|8877.8|8871.8|8898.8|8892.8|8873.8|8867.8|7883
1749625200000|2025-06-11 07:00:00|8878.8|8872.8|8872.8|8866.8|8879.8|8873.8|8865.8|8859.8|10404
1749628800000|2025-06-11 08:00:00|8861.1|8855.1|8878.6|8860.6|8881|8869.1|8850.1|8844.1|10580
1749632400000|2025-06-11 09:00:00|8878.8|8860.8|8856.6|8850.6|8878.9|8867.1|8856.6|8850.6|789
1749636000000|2025-06-11 10:00:00|8858.1|8852.1|8864.6|8858.6|8868.6|8862.6|8856.6|8850.6|882
1749639600000|2025-06-11 11:00:00|8864.1|8858.1|8855.6|8849.6|8864.1|8858.1|8852.1|8846.1|384
1749643200000|2025-06-11 12:00:00|8856.1|8850.1|8861.6|8855.6|8891.6|8885.6|8841.6|8835.6|5447
1749646800000|2025-06-11 13:00:00|8862.6|8856.6|8838.1|8832.1|8872.1|8866.1|8827.6|8821.6|3574
1749650400000|2025-06-11 14:00:00|8837.6|8831.6|8845.1|8839.1|8852.6|8846.6|8833.1|8827.1|2632
1749654000000|2025-06-11 15:00:00|8844.1|8838.1|8861.1|8855.1|8862.1|8856.1|8832.1|8826.1|2711
1749657600000|2025-06-11 16:00:00|8862.1|8856.1|8851.1|8845.1|8863.1|8857.1|8844.1|8838.1|1160
1749661200000|2025-06-11 17:00:00|8850.1|8844.1|8852.1|8846.1|8858.1|8852.1|8850.1|8844.1|750
1749664800000|2025-06-11 18:00:00|8853.1|8847.1|8839.8|8821.8|8853.1|8847.1|8831.1|8821.7|987
1749668400000|2025-06-11 19:00:00|8839.7|8821.7|8843.9|8825.9|8845.3|8827.3|8832.4|8814.4|0
1749672000000|2025-06-11 20:00:00|8844.1|8826.1|8844|8826|8849.1|8831.1|8840.8|8822.8|0
1749675600000|2025-06-11 21:00:00|8844.1|8826.1|8840.5|8822.5|8845.4|8827.4|8840.4|8822.4|0
1749679200000|2025-06-11 22:00:00|8841.9|8823.9|8835.5|8817.5|8847.1|8829.1|8833.7|8815.7|0
1749682800000|2025-06-11 23:00:00|8834.8|8816.8|8835.5|8817.5|8840.5|8822.5|8832.6|8814.6|0
1749686400000|2025-06-12 00:00:00|8835.7|8817.7|8826.7|8808.7|8837.6|8819.6|8823.5|8805.5|0
1749690000000|2025-06-12 01:00:00|8826.9|8808.9|8805.4|8799.4|8836.1|8830.1|8784.4|8778.4|11687
1749693600000|2025-06-12 02:00:00|8804.4|8798.4|8838.4|8832.4|8847.4|8841.4|8795.4|8789.4|10121
1749697200000|2025-06-12 03:00:00|8839.4|8833.4|8826.4|8820.4|8843.4|8837.4|8815.4|8809.4|5471
1749700800000|2025-06-12 04:00:00|8831.4|8813.4|8835.8|8817.8|8836.1|8818.1|8830.7|8812.7|3
1749704400000|2025-06-12 05:00:00|8835.6|8817.6|8779.4|8773.4|8835.7|8823.4|8763.4|8757.4|10230
1749708000000|2025-06-12 06:00:00|8778.4|8772.4|8776.4|8770.4|8786.4|8780.4|8768.4|8762.4|5784
1749711600000|2025-06-12 07:00:00|8777.4|8771.4|8729.4|8723.4|8789.4|8783.4|8721.4|8715.4|10744
1749715200000|2025-06-12 08:00:00|8728.4|8722.4|8761|8743|8761.7|8743.7|8727.4|8721.4|6205
1749718800000|2025-06-12 09:00:00|8761.2|8743.2|8743.9|8737.9|8764.2|8753.4|8741.9|8735.9|1046
1749722400000|2025-06-12 10:00:00|8743.4|8737.4|8765.9|8759.9|8769.9|8763.9|8740.9|8734.9|1378
1749726000000|2025-06-12 11:00:00|8766.4|8760.4|8764.9|8758.9|8770.4|8764.4|8758.9|8752.9|818
1749729600000|2025-06-12 12:00:00|8764.4|8758.4|8779.9|8773.9|8785.4|8779.4|8761.4|8755.4|1167
1749733200000|2025-06-12 13:00:00|8779.4|8773.4|8782.9|8776.9|8792.4|8786.4|8760.9|8754.9|2629
1749736800000|2025-06-12 14:00:00|8783.9|8777.9|8782.4|8776.4|8792.4|8786.4|8778.4|8772.4|2025
1749740400000|2025-06-12 15:00:00|8783.4|8777.4|8779.4|8773.4|8783.4|8777.4|8767.4|8761.4|1219
1749744000000|2025-06-12 16:00:00|8778.4|8772.4|8784.4|8778.4|8787.4|8781.4|8776.4|8770.4|694
1749747600000|2025-06-12 17:00:00|8783.4|8777.4|8786.4|8780.4|8791.4|8785.4|8782.4|8776.4|791
1749751200000|2025-06-12 18:00:00|8785.4|8779.4|8791.6|8773.6|8791.7|8782.4|8780.4|8773.6|563
1749754800000|2025-06-12 19:00:00|8791.7|8773.7|8787.6|8769.6|8792.9|8774.9|8782.3|8764.3|0
1749758400000|2025-06-12 20:00:00|8788|8770|8780.9|8762.9|8788|8770|8780.9|8762.9|0
1749762000000|2025-06-12 21:00:00|8781|8763|8783.3|8765.3|8783.8|8765.8|8781|8763|0
1749765600000|2025-06-12 22:00:00|8783|8765|8776|8758|8783|8765|8771.8|8753.8|0
1749769200000|2025-06-12 23:00:00|8775.9|8757.9|8756.6|8738.6|8777|8759|8756.6|8738.6|0
1749772800000|2025-06-13 00:00:00|8756.5|8738.5|8689.7|8671.7|8756.5|8738.5|8681.2|8663.2|0
1749776400000|2025-06-13 01:00:00|8689.8|8671.8|8712.4|8706.4|8740.4|8734.4|8656.4|8650.4|14376
1749780000000|2025-06-13 02:00:00|8713.4|8707.4|8626.4|8620.4|8716.4|8710.4|8626.4|8620.4|12846
1749783600000|2025-06-13 03:00:00|8625.4|8619.4|8655.4|8649.4|8665.4|8659.4|8624.4|8618.4|5966
1749787200000|2025-06-13 04:00:00|8661.3|8643.3|8654.4|8636.4|8661.9|8643.9|8649.4|8631.4|60
1749790800000|2025-06-13 05:00:00|8654.7|8636.7|8649.4|8643.4|8659.4|8653.4|8619.4|8613.4|7332
1749794400000|2025-06-13 06:00:00|8650.4|8644.4|8629.4|8623.4|8669.4|8663.4|8621.4|8615.4|9591
1749798000000|2025-06-13 07:00:00|8630.4|8624.4|8639.4|8633.4|8647.4|8641.4|8617.4|8611.4|15683
1749801600000|2025-06-13 08:00:00|8638|8632|8654.3|8636.3|8661|8655|8632|8626|11499
1749805200000|2025-06-13 09:00:00|8654.4|8636.4|8642.5|8636.5|8661.4|8648.5|8631.5|8625.5|1969
1749808800000|2025-06-13 10:00:00|8642|8636|8627.5|8621.5|8644.5|8638.5|8621|8615|1304
1749812400000|2025-06-13 11:00:00|8628.5|8622.5|8637.5|8631.5|8638|8632|8626.5|8620.5|733
1749816000000|2025-06-13 12:00:00|8637|8631|8632.5|8626.5|8638.5|8632.5|8628.5|8622.5|608
1749819600000|2025-06-13 13:00:00|8632|8626|8632|8626|8654|8648|8613.5|8607.5|3109
1749823200000|2025-06-13 14:00:00|8632.5|8626.5|8641|8635|8643|8637|8628.5|8622.5|2006
1749826800000|2025-06-13 15:00:00|8642|8636|8654|8648|8659|8653|8637|8631|1448
1749830400000|2025-06-13 16:00:00|8655|8649|8647|8641|8656|8650|8643|8637|371
1749834000000|2025-06-13 17:00:00|8648|8642|8630|8624|8648|8642|8627|8621|629
1749837600000|2025-06-13 18:00:00|8629|8623|8613.8|8595.8|8631|8625|8600|8594|1968
1749841200000|2025-06-13 19:00:00|8613.7|8595.7|8624.1|8606.1|8625.3|8607.3|8606|8588|0
1749844800000|2025-06-13 20:00:00|8624.3|8606.3|8622.8|8604.8|8631.3|8613.3|8621.3|8603.3|0
1750024800000|2025-06-15 22:00:00|8597.8|8579.8|8634.9|8616.9|8641.7|8623.7|8597.8|8579.8|0
1750028400000|2025-06-15 23:00:00|8634.8|8616.8|8639.7|8621.7|8641.5|8623.5|8623.8|8605.8|0
1750032000000|2025-06-16 00:00:00|8639.5|8621.5|8639|8621|8642|8624|8634.8|8616.8|0
1750035600000|2025-06-16 01:00:00|8639.1|8621.1|8645.2|8639.2|8648.2|8642.2|8587.2|8581.2|10788
1750039200000|2025-06-16 02:00:00|8648.2|8642.2|8656.2|8650.2|8685.2|8679.2|8642.2|8636.2|10032
1750042800000|2025-06-16 03:00:00|8655.2|8649.2|8661.2|8655.2|8669.2|8663.2|8646.2|8640.2|5035
1750046400000|2025-06-16 04:00:00|8662.8|8644.8|8662.9|8644.9|8665.7|8647.7|8661.4|8643.4|9
1750050000000|2025-06-16 05:00:00|8661.2|8655.2|8691.2|8685.2|8693.2|8687.2|8654.2|8648.2|6122
1750053600000|2025-06-16 06:00:00|8690.2|8684.2|8718.2|8712.2|8719.2|8713.2|8684.2|8678.2|6671
1750057200000|2025-06-16 07:00:00|8719.2|8713.2|8748.2|8742.2|8760.2|8754.2|8718.2|8712.2|14461
1750060800000|2025-06-16 08:00:00|8743.5|8737.5|8754.8|8736.8|8755.4|8740.5|8729.5|8723.5|7293
1750064400000|2025-06-16 09:00:00|8754.6|8736.6|8738|8732|8755.6|8739|8733|8727|1074
1750068000000|2025-06-16 10:00:00|8737.5|8731.5|8737|8731|8741|8735|8730|8724|644
1750071600000|2025-06-16 11:00:00|8736|8730|8740|8734|8741.5|8735.5|8730.5|8724.5|221
1750075200000|2025-06-16 12:00:00|8739.5|8733.5|8752|8746|8755|8749|8737|8731|578
1750078800000|2025-06-16 13:00:00|8752.5|8746.5|8784|8778|8787.5|8781.5|8748|8742|3683
1750082400000|2025-06-16 14:00:00|8785|8779|8791.5|8785.5|8806|8800|8778|8772|3326
1750086000000|2025-06-16 15:00:00|8790.5|8784.5|8769.5|8763.5|8792.5|8786.5|8766.5|8760.5|2127
1750089600000|2025-06-16 16:00:00|8770.5|8764.5|8770.5|8764.5|8781.5|8775.5|8766.5|8760.5|718
1750093200000|2025-06-16 17:00:00|8769.5|8763.5|8766.5|8760.5|8778.5|8772.5|8762.5|8756.5|749
1750096800000|2025-06-16 18:00:00|8767.5|8761.5|8758.6|8740.6|8768.5|8762.5|8750.5|8740.6|1233
1750100400000|2025-06-16 19:00:00|8758.7|8740.7|8757.4|8739.4|8760.9|8742.9|8747|8729|0
1750104000000|2025-06-16 20:00:00|8757.6|8739.6|8757.3|8739.3|8761.8|8743.8|8755.5|8737.5|0
1750107600000|2025-06-16 21:00:00|8757|8739|8759.4|8741.4|8761.4|8743.4|8756.9|8738.9|0
1750111200000|2025-06-16 22:00:00|8758.6|8740.6|8740.3|8722.3|8759.3|8741.3|8735.4|8717.4|0
1750114800000|2025-06-16 23:00:00|8740.2|8722.2|8722.3|8704.3|8747|8729|8722|8704|0
1750118400000|2025-06-17 00:00:00|8722.8|8704.8|8749.5|8731.5|8749.9|8731.9|8721.8|8703.8|0
1750122000000|2025-06-17 01:00:00|8749.4|8731.4|8749.1|8743.1|8757.1|8751.1|8720.1|8714.1|13631
1750125600000|2025-06-17 02:00:00|8751.1|8745.1|8702.1|8696.1|8753.1|8747.1|8685.1|8679.1|9338
1750129200000|2025-06-17 03:00:00|8701.1|8695.1|8713.1|8707.1|8717.1|8711.1|8685.1|8679.1|5321
1750132800000|2025-06-17 04:00:00|8717.4|8699.4|8714.4|8696.4|8720.4|8702.4|8711.1|8693.1|7
1750136400000|2025-06-17 05:00:00|8714.5|8696.5|8682.1|8676.1|8719.1|8713.1|8678.1|8672.1|8474
1750140000000|2025-06-17 06:00:00|8681.1|8675.1|8687.1|8681.1|8698.1|8692.1|8672.1|8666.1|6687
1750143600000|2025-06-17 07:00:00|8686.1|8680.1|8691.1|8685.1|8692.1|8686.1|8657.1|8651.1|7575
1750147200000|2025-06-17 08:00:00|8692.1|8686.1|8706.3|8688.3|8710.7|8695.1|8689.1|8681.7|6833
1750150800000|2025-06-17 09:00:00|8706.4|8688.4|8688.1|8682.1|8710.3|8692.3|8682.1|8676.1|808
1750154400000|2025-06-17 10:00:00|8687.6|8681.6|8689.6|8683.6|8691.6|8685.6|8683.1|8677.1|699
1750158000000|2025-06-17 11:00:00|8689.1|8683.1|8702.1|8696.1|8703.6|8697.6|8688.1|8682.1|322
1750161600000|2025-06-17 12:00:00|8701.6|8695.6|8691.6|8685.6|8706.6|8700.6|8689.6|8683.6|568
1750165200000|2025-06-17 13:00:00|8692.1|8686.1|8697.6|8691.6|8702.6|8696.6|8679.6|8673.6|1763
1750168800000|2025-06-17 14:00:00|8698.1|8692.1|8671.1|8665.1|8701.6|8695.6|8668.1|8662.1|1658
1750172400000|2025-06-17 15:00:00|8672.1|8666.1|8679.1|8673.1|8690.1|8684.1|8672.1|8666.1|1185
1750176000000|2025-06-17 16:00:00|8680.1|8674.1|8655.1|8649.1|8692.1|8686.1|8653.1|8647.1|898
1750179600000|2025-06-17 17:00:00|8654.1|8648.1|8639.1|8633.1|8657.1|8651.1|8636.1|8630.1|1068
1750183200000|2025-06-17 18:00:00|8637.1|8631.1|8652.1|8634.1|8652.1|8641.1|8633.1|8627.1|989
1750186800000|2025-06-17 19:00:00|8651.4|8633.4|8648.6|8630.6|8652.7|8634.7|8646.4|8628.4|0
1750190400000|2025-06-17 20:00:00|8632.6|8614.6|8648.2|8630.2|8649.9|8631.9|8629.7|8611.7|0
1750194000000|2025-06-17 21:00:00|8647.5|8629.5|8645|8627|8647.8|8629.8|8644.4|8626.4|0
1750197600000|2025-06-17 22:00:00|8641.9|8623.9|8631.8|8613.8|8645.5|8627.5|8630.4|8612.4|0
1750201200000|2025-06-17 23:00:00|8631.7|8613.7|8636.1|8618.1|8640.6|8622.6|8630.3|8612.3|0
1750204800000|2025-06-18 00:00:00|8636|8618|8653|8635|8654.5|8636.5|8636|8618|0
1750208400000|2025-06-18 01:00:00|8653.2|8635.2|8608.3|8602.3|8676.3|8670.3|8608.3|8602.3|12787
1750212000000|2025-06-18 02:00:00|8607.3|8601.3|8592.3|8586.3|8609.3|8603.3|8570.3|8564.3|9507
1750215600000|2025-06-18 03:00:00|8591.3|8585.3|8591.3|8585.3|8597.3|8591.3|8576.3|8570.3|5118
1750219200000|2025-06-18 04:00:00|8596.3|8578.3|8598.7|8580.7|8599.8|8581.8|8592.7|8574.7|8
1750222800000|2025-06-18 05:00:00|8590.3|8584.3|8580.3|8574.3|8603.3|8597.3|8575.3|8569.3|6654
1750226400000|2025-06-18 06:00:00|8579.3|8573.3|8593.3|8587.3|8594.3|8588.3|8567.3|8561.3|6246
1750230000000|2025-06-18 07:00:00|8594.3|8588.3|8587.3|8581.3|8595.3|8589.3|8580.3|8574.3|7807
1750233600000|2025-06-18 08:00:00|8588.3|8582.3|8586.7|8568.7|8597.3|8591.3|8575.3|8563.8|9562
1750237200000|2025-06-18 09:00:00|8586.8|8568.8|8579.8|8573.8|8592.5|8582.3|8576.3|8568.8|864
1750240800000|2025-06-18 10:00:00|8579.3|8573.3|8558.3|8552.3|8581.8|8575.8|8556.8|8550.8|724
1750244400000|2025-06-18 11:00:00|8557.8|8551.8|8564.3|8558.3|8565.3|8559.3|8549.8|8543.8|705
1750248000000|2025-06-18 12:00:00|8563.8|8557.8|8562.8|8556.8|8573.8|8567.8|8560.3|8554.3|469
1750251600000|2025-06-18 13:00:00|8562.3|8556.3|8539.8|8533.8|8573.8|8567.8|8539.8|8533.8|2729
1750255200000|2025-06-18 14:00:00|8540.3|8534.3|8566.3|8560.3|8578.3|8572.3|8538.8|8532.8|2662
1750258800000|2025-06-18 15:00:00|8567.3|8561.3|8565.3|8559.3|8570.3|8564.3|8560.3|8554.3|1100
1750262400000|2025-06-18 16:00:00|8564.3|8558.3|8554.3|8548.3|8569.3|8563.3|8552.3|8546.3|615
1750266000000|2025-06-18 17:00:00|8553.3|8547.3|8557.3|8551.3|8560.3|8554.3|8545.3|8539.3|694
1750269600000|2025-06-18 18:00:00|8554.3|8548.3|8538.1|8520.1|8576.3|8570.3|8530.3|8520.1|1592
1750273200000|2025-06-18 19:00:00|8538.2|8520.2|8543.7|8525.7|8549.3|8531.3|8532.7|8514.7|0
1750276800000|2025-06-18 20:00:00|8543.8|8525.8|8544.6|8526.6|8550.6|8532.6|8543.4|8525.4|0
1750280400000|2025-06-18 21:00:00|8544.8|8526.8|8543.6|8525.6|8545.2|8527.2|8540.2|8522.2|0
1750284000000|2025-06-18 22:00:00|8545.9|8527.9|8540.8|8522.8|8546.4|8528.4|8536.9|8518.9|0
1750287600000|2025-06-18 23:00:00|8540.7|8522.7|8543.3|8525.3|8544.2|8526.2|8538.6|8520.6|0
1750291200000|2025-06-19 00:00:00|8543.4|8525.4|8534.7|8516.7|8544|8526|8527|8509|0
1750294800000|2025-06-19 01:00:00|8534.8|8516.8|8511.3|8505.3|8571.3|8565.3|8508.3|8496.9|11634
1750298400000|2025-06-19 02:00:00|8512.3|8506.3|8468.3|8462.3|8531.3|8525.3|8467.3|8461.3|11348
1750302000000|2025-06-19 03:00:00|8467.3|8461.3|8411.3|8405.3|8473.3|8467.3|8411.3|8405.3|12699
1750305600000|2025-06-19 04:00:00|8422.2|8404.2|8424.2|8406.2|8425|8407|8420.5|8402.5|9
1750309200000|2025-06-19 05:00:00|8412.3|8406.3|8413.3|8407.3|8443.3|8437.3|8401.3|8395.3|14526
1750312800000|2025-06-19 06:00:00|8412.3|8406.3|8409.3|8403.3|8423.3|8417.3|8391.3|8385.3|10616
1750316400000|2025-06-19 07:00:00|8408.3|8402.3|8405.3|8399.3|8417.3|8411.3|8402.3|8396.3|14491
1750320000000|2025-06-19 08:00:00|8406.3|8400.3|8425.3|8407.3|8426.2|8415.3|8404.3|8398.3|10025
1750323600000|2025-06-19 09:00:00|8425.5|8407.5|8410.3|8404.3|8428.3|8414.8|8408.8|8402.8|876
1750327200000|2025-06-19 10:00:00|8409.8|8403.8|8400.8|8394.8|8414.3|8408.3|8399.8|8393.8|664
1750330800000|2025-06-19 11:00:00|8401.3|8395.3|8400.3|8394.3|8403.3|8397.3|8392.3|8386.3|431
1750334400000|2025-06-19 12:00:00|8399.8|8393.8|8384.8|8378.8|8404.8|8398.8|8383.8|8377.8|1097
1750338000000|2025-06-19 13:00:00|8385.3|8379.3|8383.3|8377.3|8400.8|8394.8|8382.8|8376.8|930
1750341600000|2025-06-19 14:00:00|8383.8|8377.8|8382.3|8376.3|8388.8|8382.8|8373.8|8367.8|697
1750345200000|2025-06-19 15:00:00|8383.3|8377.3|8374.3|8368.3|8388.3|8382.3|8373.3|8367.3|1406
1750348800000|2025-06-19 16:00:00|8373.3|8367.3|8377.3|8371.3|8381.3|8375.3|8373.3|8367.3|417
1750352400000|2025-06-19 17:00:00|8378.3|8372.3|8396.3|8390.3|8396.3|8390.3|8377.3|8371.3|260
1750356000000|2025-06-19 18:00:00|8395.3|8389.3|8404.7|8386.7|8405.3|8399.3|8395.3|8386.7|205
1750359600000|2025-06-19 19:00:00|8404.5|8386.5|8397.2|8379.2|8409.6|8391.6|8397.2|8379.2|0
1750370400000|2025-06-19 22:00:00|8406.8|8388.8|8416.2|8398.2|8421.4|8403.4|8403.6|8385.6|0
1750374000000|2025-06-19 23:00:00|8416.3|8398.3|8414.3|8396.3|8418.2|8400.2|8412.1|8394.1|0
1750377600000|2025-06-20 00:00:00|8414.5|8396.5|8415.9|8397.9|8422.5|8404.5|8413.2|8395.2|0
1750381200000|2025-06-20 01:00:00|8416|8398|8451.1|8445.1|8461.1|8455.1|8406.6|8388.6|11201
1750384800000|2025-06-20 02:00:00|8452.1|8446.1|8496.1|8490.1|8503.1|8497.1|8441.1|8435.1|10954
1750388400000|2025-06-20 03:00:00|8498.1|8492.1|8515.1|8509.1|8519.1|8513.1|8484.1|8478.1|8317
1750392000000|2025-06-20 04:00:00|8520.3|8502.3|8521.4|8503.4|8523.5|8505.5|8518.8|8500.8|4
1750395600000|2025-06-20 05:00:00|8521.3|8503.3|8481.1|8475.1|8529.1|8523.1|8475.1|8469.1|9717
1750399200000|2025-06-20 06:00:00|8482.1|8476.1|8477.1|8471.1|8487.1|8481.1|8468.1|8462.1|10314
1750402800000|2025-06-20 07:00:00|8478.1|8472.1|8497.1|8491.1|8501.1|8495.1|8475.1|8469.1|17065
1750406400000|2025-06-20 08:00:00|8498.1|8492.1|8518|8500|8543.1|8537.1|8497.1|8491.1|34615
1750410000000|2025-06-20 09:00:00|8518.1|8500.1|8544.6|8538.6|8551.6|8545.6|8517.8|8499.8|2113
1750413600000|2025-06-20 10:00:00|8544.1|8538.1|8543.6|8537.6|8549.1|8543.1|8531.6|8525.6|769
1750417200000|2025-06-20 11:00:00|8544.6|8538.6|8551.6|8545.6|8568.6|8562.6|8537.1|8531.1|1354
1750420800000|2025-06-20 12:00:00|8550.6|8544.6|8550.6|8544.6|8564.6|8558.6|8547.6|8541.6|1050
1750424400000|2025-06-20 13:00:00|8551.1|8545.1|8528.6|8522.6|8556.6|8550.6|8524.6|8518.6|2385
1750428000000|2025-06-20 14:00:00|8528.1|8522.1|8496.1|8490.1|8531.6|8525.6|8481.6|8475.6|3505
1750431600000|2025-06-20 15:00:00|8492.1|8486.1|8491.1|8485.1|8501.1|8495.1|8480.1|8474.1|1247
1750435200000|2025-06-20 16:00:00|8490.1|8484.1|8505.1|8499.1|8508.1|8502.1|8489.1|8483.1|622
1750438800000|2025-06-20 17:00:00|8504.1|8498.1|8492.1|8486.1|8509.1|8503.1|8487.1|8481.1|922
1750442400000|2025-06-20 18:00:00|8493.1|8487.1|8501.2|8483.2|8504.1|8498.1|8492.1|8483.2|495
1750446000000|2025-06-20 19:00:00|8501.1|8483.1|8491.9|8473.9|8501.9|8483.9|8490.5|8472.5|0
1750449600000|2025-06-20 20:00:00|8492.3|8474.3|8499.8|8481.8|8505.6|8487.6|8492.2|8474.2|0
1750629600000|2025-06-22 22:00:00|8460.4|8442.4|8475.4|8457.4|8480.4|8462.4|8457.4|8439.4|0
1750633200000|2025-06-22 23:00:00|8475.3|8457.3|8473.7|8455.7|8476.2|8458.2|8468.9|8450.9|0
1750636800000|2025-06-23 00:00:00|8473.8|8455.8|8474.5|8456.5|8475.7|8457.7|8464.4|8446.4|0
1750640400000|2025-06-23 01:00:00|8474.6|8456.6|8456.2|8450.2|8485.2|8479.2|8432.2|8426.2|15788
1750644000000|2025-06-23 02:00:00|8454.2|8448.2|8511.2|8505.2|8514.2|8508.2|8452.2|8446.2|13262
1750647600000|2025-06-23 03:00:00|8512.2|8506.2|8519.2|8513.2|8559.2|8553.2|8500.2|8494.2|8678
1750651200000|2025-06-23 04:00:00|8527.2|8509.2|8526.3|8508.3|8528.3|8510.3|8525.5|8507.5|6
1750654800000|2025-06-23 05:00:00|8517.2|8511.2|8582.8|8576.8|8586.8|8580.8|8514.2|8508.2|10826
1750658400000|2025-06-23 06:00:00|8583.8|8577.8|8591.8|8585.8|8603.8|8597.8|8581.8|8575.8|10181
1750662000000|2025-06-23 07:00:00|8592.8|8586.8|8599.8|8593.8|8602.8|8596.8|8581.8|8575.8|10242
1750665600000|2025-06-23 08:00:00|8600.8|8594.8|8601.3|8583.3|8612.8|8606.8|8590.8|8581.1|19161
1750669200000|2025-06-23 09:00:00|8601.2|8583.2|8577.3|8571.3|8602|8584|8568.3|8562.3|6501
1750672800000|2025-06-23 10:00:00|8578.3|8572.3|8568.3|8562.3|8592.3|8586.3|8567.3|8561.3|1947
1750676400000|2025-06-23 11:00:00|8567.8|8561.8|8562.8|8556.8|8569.3|8563.3|8546.8|8540.8|668
1750680000000|2025-06-23 12:00:00|8563.3|8557.3|8574.8|8568.8|8575.8|8569.8|8560.3|8554.3|557
1750683600000|2025-06-23 13:00:00|8575.3|8569.3|8581.3|8575.3|8587.8|8581.8|8558.8|8552.8|4416
1750687200000|2025-06-23 14:00:00|8582.8|8576.8|8585.8|8579.8|8598.3|8592.3|8581.3|8575.3|1856
1750690800000|2025-06-23 15:00:00|8586.8|8580.8|8582.8|8576.8|8598.8|8592.8|8580.8|8574.8|1170
1750694400000|2025-06-23 16:00:00|8580.8|8574.8|8569.8|8563.8|8580.8|8574.8|8547.8|8541.8|1200
1750698000000|2025-06-23 17:00:00|8568.8|8562.8|8604.8|8598.8|8608.8|8602.8|8568.8|8562.8|1380
1750701600000|2025-06-23 18:00:00|8605.8|8599.8|8623.1|8605.1|8623.1|8615.8|8604.8|8598.8|1631
1750705200000|2025-06-23 19:00:00|8623|8605|8626.1|8608.1|8631|8613|8620.6|8602.6|0
1750708800000|2025-06-23 20:00:00|8626.3|8608.3|8626.8|8608.8|8628.5|8610.5|8622.7|8604.7|0
1750712400000|2025-06-23 21:00:00|8626.7|8608.7|8627.2|8609.2|8627.4|8609.4|8626.5|8608.5|0
1750716000000|2025-06-23 22:00:00|8627.1|8609.1|8648|8630|8651.4|8633.4|8625.6|8607.6|0
1750719600000|2025-06-23 23:00:00|8647.9|8629.9|8654.3|8636.3|8657.6|8639.6|8647.5|8629.5|0
1750723200000|2025-06-24 00:00:00|8654.2|8636.2|8643.2|8625.2|8655.6|8637.6|8641.5|8623.5|0
1750726800000|2025-06-24 01:00:00|8642.9|8624.9|8732.9|8726.9|8739.9|8733.9|8640.1|8622.1|37194
1750730400000|2025-06-24 02:00:00|8734.9|8728.9|8765.9|8759.9|8767.9|8761.9|8722.9|8716.9|30976
1750734000000|2025-06-24 03:00:00|8764.9|8758.9|8764.9|8758.9|8786.9|8780.9|8762.9|8756.9|19425
1750737600000|2025-06-24 04:00:00|8772.3|8754.3|8772|8754|8772.6|8754.6|8766.9|8748.9|29
1750741200000|2025-06-24 05:00:00|8764.9|8758.9|8729.9|8723.9|8785.9|8779.9|8725.9|8719.9|23056
1750744800000|2025-06-24 06:00:00|8730.9|8724.9|8775.9|8769.9|8780.9|8774.9|8730.9|8724.9|16787
1750748400000|2025-06-24 07:00:00|8776.9|8770.9|8762.9|8756.9|8785.9|8779.9|8753.9|8747.9|22298
1750752000000|2025-06-24 08:00:00|8761.9|8755.9|8760.4|8742.4|8768.9|8762.9|8749.9|8739.4|45789
1750755600000|2025-06-24 09:00:00|8760.3|8742.3|8755.9|8749.9|8773.9|8767.9|8755.4|8741.7|1693
1750759200000|2025-06-24 10:00:00|8755.4|8749.4|8749.9|8743.9|8756.4|8750.4|8745.9|8739.9|1182
1750762800000|2025-06-24 11:00:00|8749.4|8743.4|8749.4|8743.4|8753.4|8747.4|8743.4|8737.4|648
1750766400000|2025-06-24 12:00:00|8748.9|8742.9|8752.4|8746.4|8758.9|8752.9|8738.9|8732.9|2125
1750770000000|2025-06-24 13:00:00|8751.9|8745.9|8751.9|8745.9|8758.9|8752.9|8730.9|8724.9|2534
1750773600000|2025-06-24 14:00:00|8751.4|8745.4|8794.9|8788.9|8799.4|8793.4|8748.4|8742.4|3121
1750777200000|2025-06-24 15:00:00|8793.9|8787.9|8810.9|8804.9|8813.9|8807.9|8793.9|8787.9|3223
1750780800000|2025-06-24 16:00:00|8808.9|8802.9|8826.9|8820.9|8828.9|8822.9|8804.9|8798.9|1892
1750784400000|2025-06-24 17:00:00|8827.9|8821.9|8830.9|8824.9|8835.9|8829.9|8822.9|8816.9|1923
1750788000000|2025-06-24 18:00:00|8831.9|8825.9|8840.8|8822.8|8840.8|8829.9|8828.9|8822.8|1228
1750791600000|2025-06-24 19:00:00|8840.9|8822.9|8853.9|8835.9|8860.2|8842.2|8840.2|8822.2|0
1750795200000|2025-06-24 20:00:00|8854.1|8836.1|8853.2|8835.2|8855.7|8837.7|8852.1|8834.1|0
1750798800000|2025-06-24 21:00:00|8853.6|8835.6|8853.4|8835.4|8856.4|8838.4|8852.1|8834.1|0
1750802400000|2025-06-24 22:00:00|8852.8|8834.8|8851|8833|8853.2|8835.2|8849|8831|0
1750806000000|2025-06-24 23:00:00|8851.1|8833.1|8855.7|8837.7|8856.8|8838.8|8849.2|8831.2|0
1750809600000|2025-06-25 00:00:00|8856|8838|8841.7|8823.7|8857.9|8839.9|8839.8|8821.8|0
1750813200000|2025-06-25 01:00:00|8841.6|8823.6|8832|8826|8848|8842|8802|8796|32144
1750816800000|2025-06-25 02:00:00|8833|8827|8822|8816|8839|8833|8789|8783|22074
1750820400000|2025-06-25 03:00:00|8820|8814|8821|8815|8838|8832|8808|8802|12195
1750824000000|2025-06-25 04:00:00|8828|8810|8831.8|8813.8|8831.8|8813.8|8827.8|8809.8|1
1750827600000|2025-06-25 05:00:00|8822|8816|8839|8833|8842|8836|8803|8797|19545
1750831200000|2025-06-25 06:00:00|8840|8834|8878|8872|8881|8875|8838|8832|20414
1750834800000|2025-06-25 07:00:00|8877|8871|8858|8852|8894|8888|8854|8848|24836
1750838400000|2025-06-25 08:00:00|8851.4|8845.4|8868.5|8850.5|8868.5|8856.4|8849.4|8843.4|60449
1750842000000|2025-06-25 09:00:00|8868.6|8850.6|8845.4|8839.4|8869.8|8859.4|8838.9|8832.9|2965
1750845600000|2025-06-25 10:00:00|8845.9|8839.9|8835.4|8829.4|8848.9|8842.9|8830.4|8824.4|2587
1750849200000|2025-06-25 11:00:00|8835.9|8829.9|8850.9|8844.9|8857.9|8851.9|8829.9|8823.9|1143
1750852800000|2025-06-25 12:00:00|8849.9|8843.9|8852.9|8846.9|8861.4|8855.4|8847.9|8841.9|1229
1750856400000|2025-06-25 13:00:00|8851.9|8845.9|8812.9|8806.9|8859.4|8853.4|8808.9|8802.9|2802
1750860000000|2025-06-25 14:00:00|8813.4|8807.4|8819.4|8813.4|8828.4|8822.4|8804.9|8798.9|1968
1750863600000|2025-06-25 15:00:00|8820.4|8814.4|8819.4|8813.4|8825.4|8819.4|8806.4|8800.4|2104
1750867200000|2025-06-25 16:00:00|8820.4|8814.4|8820.4|8814.4|8824.4|8818.4|8817.4|8811.4|883
1750870800000|2025-06-25 17:00:00|8821.4|8815.4|8810.4|8804.4|8824.4|8818.4|8807.4|8801.4|1414
1750874400000|2025-06-25 18:00:00|8811.4|8805.4|8813.2|8795.2|8813.2|8805.4|8805.4|8795.2|532
1750878000000|2025-06-25 19:00:00|8813.3|8795.3|8821.3|8803.3|8822.2|8804.2|8813.2|8795.2|0
1750881600000|2025-06-25 20:00:00|8821.5|8803.5|8820.1|8802.1|8822|8804|8818|8800|0
1750885200000|2025-06-25 21:00:00|8820|8802|8818|8800|8821.1|8803.1|8816.7|8798.7|0
1750888800000|2025-06-25 22:00:00|8818.9|8800.9|8821.2|8803.2|8824.7|8806.7|8817.9|8799.9|0
1750892400000|2025-06-25 23:00:00|8821.3|8803.3|8821.2|8803.2|8821.8|8803.8|8816.4|8798.4|0
1750896000000|2025-06-26 00:00:00|8821.3|8803.3|8822.8|8804.8|8823.8|8805.8|8819.5|8801.5|0
1750899600000|2025-06-26 01:00:00|8822.9|8804.9|8795.8|8789.8|8828.1|8810.8|8772.8|8766.8|32597
1750903200000|2025-06-26 02:00:00|8797.8|8791.8|8823.8|8817.8|8832.8|8826.8|8784.8|8778.8|16730
1750906800000|2025-06-26 03:00:00|8822.8|8816.8|8808.8|8802.8|8836.8|8830.8|8800.8|8794.8|6637
1750910400000|2025-06-26 04:00:00|8816.1|8798.1|8818.2|8800.2|8818.4|8800.4|8814.8|8796.8|0
1750914000000|2025-06-26 05:00:00|8810.8|8804.8|8784.5|8778.5|8814.5|8808.5|8781.5|8775.5|9067
1750917600000|2025-06-26 06:00:00|8783.5|8777.5|8802.5|8796.5|8805.5|8799.5|8772.5|8766.5|14879
1750921200000|2025-06-26 07:00:00|8803.5|8797.5|8807.5|8801.5|8814.5|8808.5|8798.5|8792.5|14814
1750924800000|2025-06-26 08:00:00|8802.6|8796.6|8830|8812|8832.4|8820.6|8800.6|8794.6|37874
1750928400000|2025-06-26 09:00:00|8830.2|8812.2|8818.1|8812.1|8830.6|8816.1|8803.6|8797.6|4362
1750932000000|2025-06-26 10:00:00|8818.6|8812.6|8818.6|8812.6|8831.1|8825.1|8813.6|8807.6|633
1750935600000|2025-06-26 11:00:00|8818.1|8812.1|8815.6|8809.6|8819.1|8813.1|8806.6|8800.6|868
1750939200000|2025-06-26 12:00:00|8816.1|8810.1|8804.6|8798.6|8818.6|8812.6|8802.1|8796.1|792
1750942800000|2025-06-26 13:00:00|8805.1|8799.1|8805.1|8799.1|8818.1|8812.1|8792.6|8786.6|2035
1750946400000|2025-06-26 14:00:00|8805.6|8799.6|8843.6|8837.6|8864.6|8858.6|8794.1|8788.1|4739
1750950000000|2025-06-26 15:00:00|8845.6|8839.6|8856.6|8850.6|8861.6|8855.6|8839.6|8833.6|2884
1750953600000|2025-06-26 16:00:00|8854.6|8848.6|8851.6|8845.6|8866.6|8860.6|8851.6|8845.6|1225
1750957200000|2025-06-26 17:00:00|8852.6|8846.6|8847.6|8841.6|8853.6|8847.6|8846.6|8840.6|1131
1750960800000|2025-06-26 18:00:00|8845.6|8839.6|8838.7|8820.7|8850.6|8844.6|8828.6|8820.7|840
1750964400000|2025-06-26 19:00:00|8839.4|8821.4|8840|8822|8844.2|8826.2|8835.4|8817.4|0
1750968000000|2025-06-26 20:00:00|8840.2|8822.2|8839.9|8821.9|8840.5|8822.5|8834.3|8816.3|0
1750971600000|2025-06-26 21:00:00|8839.7|8821.7|8842.5|8824.5|8843.3|8825.3|8839.3|8821.3|0
1750975200000|2025-06-26 22:00:00|8841.9|8823.9|8844.6|8826.6|8848.2|8830.2|8839.5|8821.5|0
1750978800000|2025-06-26 23:00:00|8844.5|8826.5|8840.7|8822.7|8845.8|8827.8|8839.6|8821.6|0
1750982400000|2025-06-27 00:00:00|8840.9|8822.9|8835.3|8817.3|8844.5|8826.5|8835.3|8817.3|0
1750986000000|2025-06-27 01:00:00|8835.1|8817.1|8813.7|8807.7|8853.7|8847.7|8811.7|8805.7|18235
1750989600000|2025-06-27 02:00:00|8815.7|8809.7|8826.7|8820.7|8849.7|8843.7|8793.7|8787.7|15819
1750993200000|2025-06-27 03:00:00|8827.7|8821.7|8784.7|8778.7|8839.7|8833.7|8779.7|8773.7|9333
1750996800000|2025-06-27 04:00:00|8793|8775|8791|8773|8793.3|8775.3|8791|8773|0
1751000400000|2025-06-27 05:00:00|8783.7|8777.7|8747.7|8741.7|8791.7|8785.7|8733.7|8727.7|12699
1751004000000|2025-06-27 06:00:00|8748.7|8742.7|8774.7|8768.7|8779.7|8773.7|8737.7|8731.7|10268
1751007600000|2025-06-27 07:00:00|8775.7|8769.7|8749.7|8743.7|8783.7|8777.7|8744.7|8738.7|13292
1751011200000|2025-06-27 08:00:00|8750.7|8744.7|8767.5|8749.5|8768|8758.7|8749.7|8743.7|10195
1751014800000|2025-06-27 09:00:00|8767.6|8749.6|8758.2|8752.2|8768|8754.2|8748.2|8742.2|927
1751018400000|2025-06-27 10:00:00|8757.7|8751.7|8759.7|8753.7|8762.7|8756.7|8750.7|8744.7|544
1751022000000|2025-06-27 11:00:00|8760.2|8754.2|8762.2|8756.2|8764.2|8758.2|8754.7|8748.7|388
1751025600000|2025-06-27 12:00:00|8761.7|8755.7|8759.2|8753.2|8768.2|8762.2|8752.7|8746.7|474
1751029200000|2025-06-27 13:00:00|8758.7|8752.7|8764.7|8758.7|8782.7|8776.7|8744.2|8738.2|2706
1751032800000|2025-06-27 14:00:00|8765.7|8759.7|8746.7|8740.7|8774.2|8768.2|8735.2|8729.2|2211
1751036400000|2025-06-27 15:00:00|8745.7|8739.7|8767.7|8761.7|8774.7|8768.7|8745.7|8739.7|1276
1751040000000|2025-06-27 16:00:00|8766.7|8760.7|8764.7|8758.7|8771.7|8765.7|8761.7|8755.7|632
1751043600000|2025-06-27 17:00:00|8763.7|8757.7|8742.7|8736.7|8763.7|8757.7|8731.7|8725.7|913
1751047200000|2025-06-27 18:00:00|8744.7|8738.7|8744.2|8726.2|8747.7|8741.7|8728.7|8722.7|847
1751050800000|2025-06-27 19:00:00|8743.5|8725.5|8763.4|8745.4|8771|8753|8743.1|8725.1|0
1751054400000|2025-06-27 20:00:00|8763.6|8745.6|8761.8|8743.8|8763.6|8745.6|8757.8|8739.8|0
1751234400000|2025-06-29 22:00:00|8768.9|8750.9|8778.7|8760.7|8782.2|8764.2|8766.8|8748.8|0
1751238000000|2025-06-29 23:00:00|8778.8|8760.8|8777.6|8759.6|8783.7|8765.7|8776.9|8758.9|0
1751241600000|2025-06-30 00:00:00|8777.4|8759.4|8778.4|8760.4|8780.3|8762.3|8776|8758|0
1751245200000|2025-06-30 01:00:00|8778.2|8760.2|8706.8|8700.8|8779.8|8773.8|8705.8|8699.8|10483
1751248800000|2025-06-30 02:00:00|8707.8|8701.8|8724.8|8718.8|8734.8|8728.8|8684.8|8678.8|8356
1751252400000|2025-06-30 03:00:00|8722.8|8716.8|8719.7|8713.7|8724.8|8718.8|8690.8|8684.8|5658
1751256000000|2025-06-30 04:00:00|8726.7|8708.7|8726.5|8708.5|8728.6|8710.6|8726.1|8708.1|4
1751259600000|2025-06-30 05:00:00|8718.7|8712.7|8723.7|8717.7|8745.7|8739.7|8716.7|8710.7|7225
1751263200000|2025-06-30 06:00:00|8724.7|8718.7|8731.7|8725.7|8741.7|8735.7|8720.7|8714.7|5069
1751266800000|2025-06-30 07:00:00|8732.7|8726.7|8678.7|8672.7|8738.7|8732.7|8670.7|8664.7|12687
1751270400000|2025-06-30 08:00:00|8679.7|8673.7|8695|8677|8698.7|8692.7|8663.7|8657.7|10379
1751274000000|2025-06-30 09:00:00|8694.9|8676.9|8676.2|8670.2|8704.2|8698.2|8675.7|8669.7|1081
1751277600000|2025-06-30 10:00:00|8675.2|8669.2|8694.7|8688.7|8697.2|8691.2|8674.2|8668.2|486
1751281200000|2025-06-30 11:00:00|8694.2|8688.2|8698.2|8692.2|8699.2|8693.2|8690.7|8684.7|204
1751284800000|2025-06-30 12:00:00|8698.7|8692.7|8682.2|8676.2|8699.2|8693.2|8679.7|8673.7|504
1751288400000|2025-06-30 13:00:00|8681.7|8675.7|8683.2|8677.2|8685.2|8679.2|8657.2|8651.2|1845
1751292000000|2025-06-30 14:00:00|8683.7|8677.7|8702.7|8696.7|8714.2|8708.2|8678.7|8672.7|2066
1751295600000|2025-06-30 15:00:00|8703.7|8697.7|8715.7|8709.7|8718.7|8712.7|8702.7|8696.7|1699
1751299200000|2025-06-30 16:00:00|8716.7|8710.7|8722.7|8716.7|8724.7|8718.7|8710.7|8704.7|679
1751302800000|2025-06-30 17:00:00|8723.7|8717.7|8716.7|8710.7|8725.7|8719.7|8714.7|8708.7|889
1751306400000|2025-06-30 18:00:00|8717.7|8711.7|8733|8715|8733|8722.7|8715.7|8709.7|1229
1751310000000|2025-06-30 19:00:00|8733.1|8715.1|8739.5|8721.5|8746.8|8728.8|8733|8715|0
1751313600000|2025-06-30 20:00:00|8740.1|8722.1|8734.8|8716.8|8742.3|8724.3|8733.2|8715.2|0
1751317200000|2025-06-30 21:00:00|8735|8717|8734.7|8716.7|8735.7|8717.7|8734|8716|0
1751320800000|2025-06-30 22:00:00|8734.3|8716.3|8733.4|8715.4|8738.4|8720.4|8732.7|8714.7|0
1751324400000|2025-06-30 23:00:00|8733.5|8715.5|8738.6|8720.6|8739.3|8721.3|8731.9|8713.9|0
1751328000000|2025-07-01 00:00:00|8738.8|8720.8|8743.3|8725.3|8744.1|8726.1|8738.8|8720.8|0
1751331600000|2025-07-01 01:00:00|8743.4|8725.4|8745.4|8727.4|8745.8|8727.8|8741.4|8723.4|0
1751335200000|2025-07-01 02:00:00|8745.2|8727.2|8738.1|8720.1|8745.3|8727.3|8737.9|8719.9|0
1751338800000|2025-07-01 03:00:00|8738.3|8720.3|8737.1|8719.1|8739.5|8721.5|8736.8|8718.8|0
1751342400000|2025-07-01 04:00:00|8737|8719|8735.2|8717.2|8738.3|8720.3|8734.5|8716.5|0
1751346000000|2025-07-01 05:00:00|8735.4|8717.4|8734.2|8716.2|8736.6|8718.6|8733.2|8715.2|0
1751349600000|2025-07-01 06:00:00|8734.3|8716.3|8734.1|8716.1|8735.1|8717.1|8731.3|8713.3|0
1751353200000|2025-07-01 07:00:00|8734.3|8716.3|8733.1|8715.1|8739.3|8721.3|8728.3|8710.3|0
1751356800000|2025-07-01 08:00:00|8733.2|8715.2|8732.1|8714.1|8735|8717|8728.3|8710.3|0
1751360400000|2025-07-01 09:00:00|8731.9|8713.9|8729|8711|8733|8715|8724.9|8706.9|0
1751364000000|2025-07-01 10:00:00|8729.1|8711.1|8730|8712|8731.2|8713.2|8727.6|8709.6|0
1751367600000|2025-07-01 11:00:00|8730.2|8712.2|8728.6|8710.6|8731.6|8713.6|8725.8|8707.8|0
1751371200000|2025-07-01 12:00:00|8728.5|8710.5|8722.6|8704.6|8730|8712|8717.5|8699.5|0
1751374800000|2025-07-01 13:00:00|8722.5|8704.5|8740.7|8722.7|8746.4|8728.4|8721.3|8703.3|0
1751378400000|2025-07-01 14:00:00|8740|8722|8741.2|8723.2|8751.9|8733.9|8735.6|8717.6|0
1751382000000|2025-07-01 15:00:00|8741.1|8723.1|8749|8731|8749|8731|8730.2|8712.2|0
1751385600000|2025-07-01 16:00:00|8749.1|8731.1|8750.7|8732.7|8760.7|8742.7|8748.4|8730.4|0
1751389200000|2025-07-01 17:00:00|8750.8|8732.8|8761.1|8743.1|8761.2|8743.2|8750.2|8732.2|0
1751392800000|2025-07-01 18:00:00|8761.2|8743.2|8756.5|8738.5|8762.1|8744.1|8756.4|8738.4|0
1751396400000|2025-07-01 19:00:00|8756.4|8738.4|8748.8|8730.8|8757.1|8739.1|8744.9|8726.9|0
1751400000000|2025-07-01 20:00:00|8749|8731|8748.5|8730.5|8749.8|8731.8|8744.6|8726.6|0
1751403600000|2025-07-01 21:00:00|8748|8730|8747.6|8729.6|8749.6|8731.6|8746.4|8728.4|0
1751407200000|2025-07-01 22:00:00|8746.5|8728.5|8753.2|8735.2|8753.2|8735.2|8746.2|8728.2|0
1751410800000|2025-07-01 23:00:00|8753.3|8735.3|8751.5|8733.5|8754.1|8736.1|8750.4|8732.4|0
1751414400000|2025-07-02 00:00:00|8751.7|8733.7|8752.8|8734.8|8753.7|8735.7|8750.9|8732.9|0
1751418000000|2025-07-02 01:00:00|8752.9|8734.9|8701.9|8695.9|8804.9|8798.9|8688.9|8682.9|18550
1751421600000|2025-07-02 02:00:00|8699.9|8693.9|8752.9|8746.9|8757.9|8751.9|8696.9|8690.9|9171
1751425200000|2025-07-02 03:00:00|8754.9|8748.9|8734.9|8728.9|8759.9|8753.9|8727.9|8721.9|5187
1751428800000|2025-07-02 04:00:00|8740.2|8722.2|8745.7|8727.7|8747.8|8729.8|8739.7|8721.7|2
1751432400000|2025-07-02 05:00:00|8734.9|8728.9|8720.9|8714.9|8756.9|8750.9|8707.9|8701.9|7624
1751436000000|2025-07-02 06:00:00|8719.9|8713.9|8748.9|8742.9|8762.9|8756.9|8717.9|8711.9|5711
1751439600000|2025-07-02 07:00:00|8747.9|8741.9|8719.9|8713.9|8747.9|8741.9|8715.9|8709.9|9806
1751443200000|2025-07-02 08:00:00|8700.6|8694.6|8698|8680|8702.6|8696.6|8688.6|8677.4|6623
1751446800000|2025-07-02 09:00:00|8697.9|8679.9|8717.6|8711.6|8722.1|8716.1|8693.6|8678.5|1129
1751450400000|2025-07-02 10:00:00|8717.1|8711.1|8708.6|8702.6|8719.1|8713.1|8708.1|8702.1|466
1751454000000|2025-07-02 11:00:00|8709.1|8703.1|8703.1|8697.1|8715.1|8709.1|8703.1|8697.1|260
1751457600000|2025-07-02 12:00:00|8702.6|8696.6|8686.1|8680.1|8712.1|8706.1|8677.1|8671.1|1559
1751461200000|2025-07-02 13:00:00|8685.1|8679.1|8669.1|8663.1|8694.1|8688.1|8660.1|8654.1|2642
1751464800000|2025-07-02 14:00:00|8668.6|8662.6|8691.6|8685.6|8696.1|8690.1|8665.6|8659.6|2337
1751468400000|2025-07-02 15:00:00|8690.6|8684.6|8677.6|8671.6|8696.6|8690.6|8672.6|8666.6|1357
1751472000000|2025-07-02 16:00:00|8676.6|8670.6|8690.6|8684.6|8692.6|8686.6|8671.6|8665.6|697
1751475600000|2025-07-02 17:00:00|8691.6|8685.6|8697.6|8691.6|8703.6|8697.6|8690.6|8684.6|605
1751479200000|2025-07-02 18:00:00|8696.6|8690.6|8708.6|8690.6|8708.6|8700.6|8695.6|8689.6|667
1751482800000|2025-07-02 19:00:00|8708.7|8690.7|8712.3|8694.3|8714|8696|8705.6|8687.6|0
1751486400000|2025-07-02 20:00:00|8712.1|8694.1|8713.7|8695.7|8715.7|8697.7|8708.4|8690.4|0
1751490000000|2025-07-02 21:00:00|8713.8|8695.8|8714.5|8696.5|8715.2|8697.2|8713.8|8695.8|0
1751493600000|2025-07-02 22:00:00|8714.4|8696.4|8713.9|8695.9|8715.6|8697.6|8710.7|8692.7|0
1751497200000|2025-07-02 23:00:00|8713.8|8695.8|8714.5|8696.5|8714.7|8696.7|8713.2|8695.2|0
1751500800000|2025-07-03 00:00:00|8714.3|8696.3|8714.1|8696.1|8716.2|8698.2|8712.8|8694.8|0
1751504400000|2025-07-03 01:00:00|8713.9|8695.9|8650|8644|8746|8740|8639|8633|11592
1751508000000|2025-07-03 02:00:00|8651|8645|8602|8596|8654|8648|8598|8592|11385
1751511600000|2025-07-03 03:00:00|8601|8595|8615|8609|8630|8624|8600|8594|5543
1751515200000|2025-07-03 04:00:00|8622.8|8604.8|8624|8606|8625.6|8607.6|8622.7|8604.7|1
1751518800000|2025-07-03 05:00:00|8623.9|8605.9|8634|8628|8651|8645|8600|8594|7225
1751522400000|2025-07-03 06:00:00|8635|8629|8650|8644|8654|8648|8629|8623|6669
1751526000000|2025-07-03 07:00:00|8651|8645|8638|8632|8656|8650|8628|8622|9452
1751529600000|2025-07-03 08:00:00|8636|8630|8636.9|8618.9|8647|8641|8631|8618.9|6191
1751533200000|2025-07-03 09:00:00|8636.8|8618.8|8608.5|8602.5|8639.2|8627.5|8608|8602|2241
1751536800000|2025-07-03 10:00:00|8608|8602|8606.5|8600.5|8613|8607|8593.5|8587.5|1953
1751540400000|2025-07-03 11:00:00|8605.5|8599.5|8613.5|8607.5|8614.5|8608.5|8604.5|8598.5|611
1751544000000|2025-07-03 12:00:00|8613|8607|8613.5|8607.5|8623|8617|8596.5|8590.5|1489
1751547600000|2025-07-03 13:00:00|8613|8607|8644.5|8638.5|8654.5|8648.5|8612.5|8606.5|2861
1751551200000|2025-07-03 14:00:00|8645|8639|8615|8609|8650|8644|8613.5|8607.5|4846
1751554800000|2025-07-03 15:00:00|8616|8610|8621|8615|8633|8627|8608|8602|2214
1751558400000|2025-07-03 16:00:00|8622|8616|8626|8620|8631|8625|8604|8598|3274
1751562000000|2025-07-03 17:00:00|8627|8621|8611|8605|8628|8622|8610|8604|608
1751565600000|2025-07-03 18:00:00|8612|8606|8611.6|8593.6|8613|8607|8604|8593.6|377
1751569200000|2025-07-03 19:00:00|8611.5|8593.5|8609.9|8591.9|8612.4|8594.4|8608.3|8590.3|0
1751580000000|2025-07-03 22:00:00|8606.2|8588.2|8607.1|8589.1|8610.2|8592.2|8603.7|8585.7|0
1751583600000|2025-07-03 23:00:00|8607|8589|8605.2|8587.2|8608.1|8590.1|8604.3|8586.3|0
1751587200000|2025-07-04 00:00:00|8605|8587|8602.4|8584.4|8605|8587|8601.9|8583.9|0
1751590800000|2025-07-04 01:00:00|8602.5|8584.5|8528.1|8522.1|8604.4|8586.4|8525.1|8519.1|16121
1751594400000|2025-07-04 02:00:00|8527.1|8521.1|8587.1|8581.1|8593.1|8587.1|8514.1|8508.1|10048
1751598000000|2025-07-04 03:00:00|8586.1|8580.1|8604.1|8598.1|8614.1|8608.1|8571.1|8565.1|6011
1751601600000|2025-07-04 04:00:00|8618.1|8600.1|8617.5|8599.5|8618.8|8600.8|8615.5|8597.5|8
1751605200000|2025-07-04 05:00:00|8617.6|8599.6|8617.7|8611.7|8676.7|8670.7|8601.7|8595.7|12782
1751608800000|2025-07-04 06:00:00|8615.7|8609.7|8600.7|8594.7|8616.7|8610.7|8580.7|8574.7|7275
1751612400000|2025-07-04 07:00:00|8599.7|8593.7|8606.7|8600.7|8612.7|8606.7|8588.7|8582.7|7139
1751616000000|2025-07-04 08:00:00|8607.7|8601.7|8601.9|8583.9|8611.7|8605.7|8591.7|8582.8|7423
1751619600000|2025-07-04 09:00:00|8601.7|8583.7|8592.2|8586.2|8605.1|8591.2|8583.2|8577.2|834
1751623200000|2025-07-04 10:00:00|8591.7|8585.7|8598.2|8592.2|8601.2|8595.2|8583.2|8577.2|735
1751626800000|2025-07-04 11:00:00|8597.7|8591.7|8593.7|8587.7|8606.2|8600.2|8591.2|8585.2|222
1751630400000|2025-07-04 12:00:00|8594.2|8588.2|8589.7|8583.7|8596.7|8590.7|8583.2|8577.2|355
1751634000000|2025-07-04 13:00:00|8590.2|8584.2|8598.2|8592.2|8606.7|8600.7|8590.2|8584.2|977
1751637600000|2025-07-04 14:00:00|8598.7|8592.7|8593.7|8587.7|8607.2|8601.2|8592.2|8586.2|509
1751641200000|2025-07-04 15:00:00|8594.7|8588.7|8603.7|8597.7|8606.7|8600.7|8589.7|8583.7|403
1751644800000|2025-07-04 16:00:00|8602.7|8596.7|8598.7|8592.7|8607.7|8601.7|8595.7|8589.7|271
1751648400000|2025-07-04 17:00:00|8599.7|8593.7|8591.7|8585.7|8599.7|8593.7|8591.7|8585.7|48
1751652000000|2025-07-04 18:00:00|8592.7|8586.7|8599.7|8581.7|8599.7|8591.7|8589.7|8581.7|143
1751655600000|2025-07-04 19:00:00|8599.6|8581.6|8598.4|8580.4|8603.5|8585.5|8593|8575|0
1751839200000|2025-07-06 22:00:00|8624.9|8606.9|8608|8590|8625.9|8607.9|8607.5|8589.5|0
1751842800000|2025-07-06 23:00:00|8607.9|8589.9|8608.6|8590.6|8612.3|8594.3|8606.3|8588.3|0
1751846400000|2025-07-07 00:00:00|8608.7|8590.7|8610.6|8592.6|8612.6|8594.6|8607.3|8589.3|0
1751850000000|2025-07-07 01:00:00|8610.4|8592.4|8553.9|8547.9|8610.8|8592.8|8524.9|8518.9|11278
1751853600000|2025-07-07 02:00:00|8552.9|8546.9|8563.7|8557.7|8588.9|8582.9|8548.7|8542.7|8726
1751857200000|2025-07-07 03:00:00|8564.7|8558.7|8569.7|8563.7|8581.7|8575.7|8558.7|8552.7|3615
1751860800000|2025-07-07 04:00:00|8577.1|8559.1|8573.7|8555.7|8580.5|8562.5|8573.3|8555.3|10
1751864400000|2025-07-07 05:00:00|8573.6|8555.6|8612.7|8606.7|8612.7|8606.7|8563.7|8555.6|5932
1751868000000|2025-07-07 06:00:00|8611.7|8605.7|8583.7|8577.7|8615.7|8609.7|8576.7|8570.7|4486
1751871600000|2025-07-07 07:00:00|8582.7|8576.7|8593.7|8587.7|8594.7|8588.7|8561.7|8555.7|9935
1751875200000|2025-07-07 08:00:00|8592.7|8586.7|8599.7|8581.7|8603.7|8597.7|8589.7|8580.9|6482
1751878800000|2025-07-07 09:00:00|8599.8|8581.8|8607.2|8601.2|8611.2|8605.2|8591.7|8580.7|913
1751882400000|2025-07-07 10:00:00|8608.2|8602.2|8601.2|8595.2|8608.7|8602.7|8593.2|8587.2|697
1751886000000|2025-07-07 11:00:00|8602.2|8596.2|8600.2|8594.2|8606.2|8600.2|8598.7|8592.7|224
1751889600000|2025-07-07 12:00:00|8600.7|8594.7|8591.2|8585.2|8602.2|8596.2|8590.2|8584.2|497
1751893200000|2025-07-07 13:00:00|8590.7|8584.7|8638.2|8632.2|8651.2|8645.2|8588.7|8582.7|3051
1751896800000|2025-07-07 14:00:00|8637.7|8631.7|8629.7|8623.7|8656.2|8650.2|8623.2|8617.2|2179
1751900400000|2025-07-07 15:00:00|8630.7|8624.7|8631.7|8625.7|8638.7|8632.7|8625.7|8619.7|1129
1751904000000|2025-07-07 16:00:00|8632.7|8626.7|8598.7|8592.7|8637.7|8631.7|8594.7|8588.7|1586
1751907600000|2025-07-07 17:00:00|8599.7|8593.7|8612.7|8606.7|8629.7|8623.7|8591.7|8585.7|1358
1751911200000|2025-07-07 18:00:00|8613.7|8607.7|8609.8|8591.8|8614.7|8608.7|8585.7|8579.7|810
1751914800000|2025-07-07 19:00:00|8609.7|8591.7|8610.5|8592.5|8611.6|8593.6|8604.1|8586.1|0
1751918400000|2025-07-07 20:00:00|8610.3|8592.3|8599.6|8581.6|8610.4|8592.4|8595.9|8577.9|0
1751922000000|2025-07-07 21:00:00|8599.7|8581.7|8599.2|8581.2|8601.9|8583.9|8598.5|8580.5|0
1751925600000|2025-07-07 22:00:00|8599.4|8581.4|8599.7|8581.7|8602.3|8584.3|8592.6|8574.6|0
1751929200000|2025-07-07 23:00:00|8599.8|8581.8|8604.7|8586.7|8605.4|8587.4|8598.9|8580.9|0
1751932800000|2025-07-08 00:00:00|8604.6|8586.6|8624.5|8606.5|8624.8|8606.8|8600.8|8582.8|0
1751936400000|2025-07-08 01:00:00|8624.6|8606.6|8641.9|8635.9|8658.7|8652.7|8609.7|8603.7|12745
1751940000000|2025-07-08 02:00:00|8643.9|8637.9|8677.9|8671.9|8679.9|8673.9|8623.9|8617.9|10703
1751943600000|2025-07-08 03:00:00|8676.9|8670.9|8678.9|8672.9|8712.9|8706.9|8675.9|8669.9|7970
1751947200000|2025-07-08 04:00:00|8687.7|8669.7|8687.9|8669.9|8690.6|8672.6|8687.2|8669.2|2
1751950800000|2025-07-08 05:00:00|8688|8670|8683.9|8677.9|8688|8680.9|8656.9|8650.9|5831
1751954400000|2025-07-08 06:00:00|8684.9|8678.9|8689.9|8683.9|8692.9|8686.9|8657.9|8651.9|5581
1751958000000|2025-07-08 07:00:00|8690.9|8684.9|8708.9|8702.9|8712.9|8706.9|8687.9|8681.9|11753
1751961600000|2025-07-08 08:00:00|8705.6|8699.6|8698.4|8680.4|8706.6|8700.6|8690.6|8677.4|7585
1751965200000|2025-07-08 09:00:00|8698.1|8680.1|8684.1|8678.1|8700.4|8690.1|8680.1|8674.1|919
1751968800000|2025-07-08 10:00:00|8683.1|8677.1|8690.1|8684.1|8691.1|8685.1|8679.1|8673.1|796
1751972400000|2025-07-08 11:00:00|8689.1|8683.1|8690.1|8684.1|8694.1|8688.1|8685.1|8679.1|385
1751976000000|2025-07-08 12:00:00|8689.1|8683.1|8681.1|8675.1|8692.1|8686.1|8676.1|8670.1|1084
1751979600000|2025-07-08 13:00:00|8680.6|8674.6|8674.1|8668.1|8686.1|8680.1|8650.1|8644.1|3840
1751983200000|2025-07-08 14:00:00|8673.1|8667.1|8680.6|8674.6|8684.1|8678.1|8660.6|8654.6|3161
1751986800000|2025-07-08 15:00:00|8681.6|8675.6|8691.6|8685.6|8694.6|8688.6|8674.6|8668.6|2100
1751990400000|2025-07-08 16:00:00|8690.6|8684.6|8701.6|8695.6|8703.6|8697.6|8687.6|8681.6|2054
1751994000000|2025-07-08 17:00:00|8700.6|8694.6|8695.6|8689.6|8702.6|8696.6|8691.6|8685.6|1223
1751997600000|2025-07-08 18:00:00|8696.6|8690.6|8695|8677|8702.6|8696.6|8688.6|8677|1019
1752001200000|2025-07-08 19:00:00|8694.9|8676.9|8691.7|8673.7|8695.7|8677.7|8687.1|8669.1|0
1752004800000|2025-07-08 20:00:00|8691.5|8673.5|8692.5|8674.5|8694.4|8676.4|8690.2|8672.2|0
1752008400000|2025-07-08 21:00:00|8692.7|8674.7|8692.5|8674.5|8692.9|8674.9|8691.8|8673.8|0
1752012000000|2025-07-08 22:00:00|8693|8675|8693.7|8675.7|8695.8|8677.8|8691.6|8673.6|0
1752015600000|2025-07-08 23:00:00|8693.6|8675.6|8691.2|8673.2|8696.2|8678.2|8690.1|8672.1|0
1752019200000|2025-07-09 00:00:00|8690.5|8672.5|8681.5|8663.5|8690.7|8672.7|8677|8659|0
1752022800000|2025-07-09 01:00:00|8681.4|8663.4|8623.9|8617.9|8698.8|8680.8|8587.9|8581.9|10974
1752026400000|2025-07-09 02:00:00|8622.9|8616.9|8629.9|8623.9|8660.9|8654.9|8611.9|8605.9|7969
1752030000000|2025-07-09 03:00:00|8628.9|8622.9|8635.9|8629.9|8643.9|8637.9|8612.9|8606.9|3882
1752033600000|2025-07-09 04:00:00|8641.8|8623.8|8644.3|8626.3|8645.3|8627.3|8641.1|8623.1|10
1752037200000|2025-07-09 05:00:00|8636.9|8630.9|8622.9|8616.9|8652.9|8646.9|8609.9|8603.9|5644
1752040800000|2025-07-09 06:00:00|8621.9|8615.9|8600.9|8594.9|8623.9|8617.9|8576.9|8570.9|7702
1752044400000|2025-07-09 07:00:00|8601.9|8595.9|8593.9|8587.9|8604.9|8598.9|8585.9|8579.9|9153
1752048000000|2025-07-09 08:00:00|8594.9|8588.9|8593.1|8575.1|8595.9|8589.9|8580.9|8574.1|9123
1752051600000|2025-07-09 09:00:00|8593.2|8575.2|8602.9|8596.9|8610.4|8604.4|8589.4|8575.1|1019
1752055200000|2025-07-09 10:00:00|8602.4|8596.4|8605.9|8599.9|8610.4|8604.4|8599.9|8593.9|563
1752058800000|2025-07-09 11:00:00|8606.4|8600.4|8606.9|8600.9|8611.4|8605.4|8604.9|8598.9|244
1752062400000|2025-07-09 12:00:00|8607.4|8601.4|8611.9|8605.9|8616.4|8610.4|8606.4|8600.4|473
1752066000000|2025-07-09 13:00:00|8611.4|8605.4|8577.9|8571.9|8616.4|8610.4|8574.4|8568.4|3563
1752069600000|2025-07-09 14:00:00|8578.4|8572.4|8563.9|8557.9|8588.4|8582.4|8561.4|8555.4|3042
1752073200000|2025-07-09 15:00:00|8562.9|8556.9|8576.9|8570.9|8576.9|8570.9|8558.9|8552.9|1447
1752076800000|2025-07-09 16:00:00|8574.9|8568.9|8581.9|8575.9|8583.9|8577.9|8570.9|8564.9|602
1752080400000|2025-07-09 17:00:00|8582.9|8576.9|8581.9|8575.9|8585.9|8579.9|8575.9|8569.9|929
1752084000000|2025-07-09 18:00:00|8579.9|8573.9|8585.8|8567.8|8585.8|8576.9|8573.9|8567.8|819
1752087600000|2025-07-09 19:00:00|8585.9|8567.9|8591.5|8573.5|8594.6|8576.6|8585|8567|1
1752091200000|2025-07-09 20:00:00|8591.6|8573.6|8590.3|8572.3|8593.6|8575.6|8587.6|8569.6|0
1752094800000|2025-07-09 21:00:00|8590.4|8572.4|8591.2|8573.2|8591.8|8573.8|8590.1|8572.1|0
1752098400000|2025-07-09 22:00:00|8590.9|8572.9|8593.8|8575.8|8595.7|8577.7|8588.9|8570.9|0
1752102000000|2025-07-09 23:00:00|8594|8576|8588.7|8570.7|8594.1|8576.1|8588.2|8570.2|0
1752105600000|2025-07-10 00:00:00|8588.6|8570.6|8582.5|8564.5|8588.7|8570.7|8582.1|8564.1|0
1752109200000|2025-07-10 01:00:00|8582.7|8564.7|8594.4|8588.4|8620.4|8614.4|8561.4|8555.4|9051
1752112800000|2025-07-10 02:00:00|8593.4|8587.4|8615.4|8609.4|8630.4|8624.4|8587.4|8581.4|7689
1752116400000|2025-07-10 03:00:00|8614.4|8608.4|8619.7|8613.7|8631.4|8625.4|8604.7|8598.7|3583
1752120000000|2025-07-10 04:00:00|8626.6|8608.6|8626|8608|8627|8609|8624.9|8606.9|3
1752123600000|2025-07-10 05:00:00|8626.1|8608.1|8650.7|8644.7|8658.7|8652.7|8616.7|8608.1|6106
1752127200000|2025-07-10 06:00:00|8651.7|8645.7|8684.7|8678.7|8685.7|8679.7|8646.7|8640.7|9607
1752130800000|2025-07-10 07:00:00|8685.7|8679.7|8664.7|8658.7|8694.7|8688.7|8661.7|8655.7|12987
1752134400000|2025-07-10 08:00:00|8665.7|8659.7|8669.5|8651.5|8674.7|8668.7|8661.7|8649.8|7846
1752138000000|2025-07-10 09:00:00|8669.7|8651.7|8662.7|8656.7|8670.5|8661.7|8655.2|8649.2|946
1752141600000|2025-07-10 10:00:00|8662.2|8656.2|8669.7|8663.7|8671.2|8665.2|8661.2|8655.2|730
1752145200000|2025-07-10 11:00:00|8670.2|8664.2|8648.7|8642.7|8670.2|8664.2|8646.7|8640.7|733
1752148800000|2025-07-10 12:00:00|8649.2|8643.2|8652.7|8646.7|8654.2|8648.2|8643.2|8637.2|696
1752152400000|2025-07-10 13:00:00|8652.2|8646.2|8640.2|8634.2|8664.2|8658.2|8628.7|8622.7|2667
1752156000000|2025-07-10 14:00:00|8640.7|8634.7|8640.7|8634.7|8648.2|8642.2|8612.2|8606.2|2561
1752159600000|2025-07-10 15:00:00|8641.7|8635.7|8652.7|8646.7|8653.7|8647.7|8632.7|8626.7|2277
1752163200000|2025-07-10 16:00:00|8651.7|8645.7|8659.7|8653.7|8661.7|8655.7|8651.7|8645.7|1127
1752166800000|2025-07-10 17:00:00|8660.7|8654.7|8669.7|8663.7|8672.7|8666.7|8660.7|8654.7|703
1752170400000|2025-07-10 18:00:00|8668.7|8662.7|8672.7|8654.7|8672.7|8666.7|8659.7|8653.7|841
1752174000000|2025-07-10 19:00:00|8672.6|8654.6|8677.3|8659.3|8678.3|8660.3|8671.8|8653.8|0
1752177600000|2025-07-10 20:00:00|8677.1|8659.1|8674.4|8656.4|8677.7|8659.7|8672.7|8654.7|0
1752181200000|2025-07-10 21:00:00|8674.5|8656.5|8674.5|8656.5|8675.5|8657.5|8673.7|8655.7|0
1752184800000|2025-07-10 22:00:00|8674.2|8656.2|8680.2|8662.2|8680.6|8662.6|8674.2|8656.2|0
1752188400000|2025-07-10 23:00:00|8680.3|8662.3|8681.4|8663.4|8682.1|8664.1|8679.1|8661.1|0
1752192000000|2025-07-11 00:00:00|8681.6|8663.6|8664.8|8646.8|8681.6|8663.6|8644.4|8626.4|0
1752195600000|2025-07-11 01:00:00|8665|8647|8769.8|8763.8|8770.8|8764.8|8632.8|8626.8|13666
1752199200000|2025-07-11 02:00:00|8770.8|8764.8|8780.8|8774.8|8816.8|8810.8|8766.8|8760.8|21560
1752202800000|2025-07-11 03:00:00|8781.8|8775.8|8829.8|8823.8|8832.8|8826.8|8761.8|8755.8|10799
1752206400000|2025-07-11 04:00:00|8836.2|8818.2|8836.5|8818.5|8838.4|8820.4|8834.9|8816.9|12
1752210000000|2025-07-11 05:00:00|8825.8|8819.8|8806.8|8800.8|8840.8|8834.8|8789.8|8783.8|14288
1752213600000|2025-07-11 06:00:00|8807.8|8801.8|8739.8|8733.8|8817.8|8811.8|8733.8|8727.8|13851
1752217200000|2025-07-11 07:00:00|8738.8|8732.8|8697.8|8691.8|8750.8|8744.8|8692.8|8686.8|23952
1752220800000|2025-07-11 08:00:00|8698.8|8692.8|8697.2|8679.2|8699.2|8692.8|8676.8|8670.8|7589
1752224400000|2025-07-11 09:00:00|8697.3|8679.3|8696.3|8690.3|8700.3|8694.3|8688.3|8677|1853
1752228000000|2025-07-11 10:00:00|8696.8|8690.8|8692.8|8686.8|8701.3|8695.3|8689.3|8683.3|817
1752231600000|2025-07-11 11:00:00|8693.8|8687.8|8690.8|8684.8|8698.3|8692.3|8688.3|8682.3|207
1752235200000|2025-07-11 12:00:00|8690.3|8684.3|8684.3|8678.3|8691.8|8685.8|8675.3|8669.3|376
1752238800000|2025-07-11 13:00:00|8683.8|8677.8|8685.3|8679.3|8701.3|8695.3|8675.3|8669.3|2168
1752242400000|2025-07-11 14:00:00|8687.3|8681.3|8677.8|8671.8|8693.3|8687.3|8677.3|8671.3|1642
1752246000000|2025-07-11 15:00:00|8676.8|8670.8|8668.8|8662.8|8678.8|8672.8|8665.8|8659.8|1646
1752249600000|2025-07-11 16:00:00|8667.8|8661.8|8673.8|8667.8|8675.8|8669.8|8659.8|8653.8|554
1752253200000|2025-07-11 17:00:00|8672.8|8666.8|8673.8|8667.8|8675.8|8669.8|8669.8|8663.8|339
1752256800000|2025-07-11 18:00:00|8674.8|8668.8|8674.6|8656.6|8674.8|8668.8|8664.8|8656.6|524
1752260400000|2025-07-11 19:00:00|8674.5|8656.5|8669.4|8651.4|8674.6|8656.6|8667.8|8649.8|0
1752264000000|2025-07-11 20:00:00|8669.3|8651.3|8665|8647|8669.8|8651.8|8664.2|8646.2|0
1752444000000|2025-07-13 22:00:00|8643.1|8625.1|8660.7|8642.7|8661.7|8643.7|8641.7|8623.7|0
1752447600000|2025-07-13 23:00:00|8660.5|8642.5|8657.8|8639.8|8661.3|8643.3|8651.7|8633.7|0
1752451200000|2025-07-14 00:00:00|8658|8640|8653.7|8635.7|8660.5|8642.5|8653.5|8635.5|0
1752454800000|2025-07-14 01:00:00|8653.9|8635.9|8691.9|8685.9|8717.9|8711.9|8643.3|8625.3|12942
1752458400000|2025-07-14 02:00:00|8690.9|8684.9|8696.9|8690.9|8720.9|8714.9|8687.9|8681.9|7747
1752462000000|2025-07-14 03:00:00|8697.9|8691.9|8713.9|8707.9|8715.9|8709.9|8685.9|8679.9|4329
1752465600000|2025-07-14 04:00:00|8720.7|8702.7|8718.7|8700.7|8721.3|8703.3|8718.7|8700.7|7
1752469200000|2025-07-14 05:00:00|8718.8|8700.8|8745.9|8739.9|8745.9|8739.9|8712.9|8700.8|5003
1752472800000|2025-07-14 06:00:00|8744.9|8738.9|8728.9|8722.9|8757.9|8751.9|8722.9|8716.9|5268
1752476400000|2025-07-14 07:00:00|8727.9|8721.9|8735.9|8729.9|8752.9|8746.9|8726.9|8720.9|9234
1752480000000|2025-07-14 08:00:00|8734.9|8728.9|8731.9|8713.9|8734.9|8728.9|8718.9|8708.5|5579
1752483600000|2025-07-14 09:00:00|8732.1|8714.1|8733.4|8727.4|8736.4|8730.4|8720.9|8712.3|807
1752487200000|2025-07-14 10:00:00|8733.9|8727.9|8727.4|8721.4|8742.4|8736.4|8725.4|8719.4|796
1752490800000|2025-07-14 11:00:00|8726.9|8720.9|8729.4|8723.4|8729.9|8723.9|8720.9|8714.9|538
1752494400000|2025-07-14 12:00:00|8728.4|8722.4|8719.4|8713.4|8733.4|8727.4|8718.4|8712.4|510
1752498000000|2025-07-14 13:00:00|8718.9|8712.9|8742.4|8736.4|8753.4|8747.4|8704.4|8698.4|2445
1752501600000|2025-07-14 14:00:00|8741.9|8735.9|8733.9|8727.9|8748.4|8742.4|8724.9|8718.9|2069
1752505200000|2025-07-14 15:00:00|8732.9|8726.9|8741.9|8735.9|8755.9|8749.9|8732.9|8726.9|1637
1752508800000|2025-07-14 16:00:00|8740.9|8734.9|8744.9|8738.9|8746.9|8740.9|8740.9|8734.9|380
1752512400000|2025-07-14 17:00:00|8745.9|8739.9|8742.9|8736.9|8749.9|8743.9|8737.9|8731.9|790
1752516000000|2025-07-14 18:00:00|8743.9|8737.9|8752.9|8734.9|8757.9|8751.9|8743.9|8734.9|763
1752519600000|2025-07-14 19:00:00|8753|8735|8754.5|8736.5|8756.5|8738.5|8746.7|8728.7|0
1752523200000|2025-07-14 20:00:00|8754.1|8736.1|8753.2|8735.2|8755.3|8737.3|8750.9|8732.9|0
1752526800000|2025-07-14 21:00:00|8753|8735|8753.5|8735.5|8754.8|8736.8|8752|8734|0
1752530400000|2025-07-14 22:00:00|8753.3|8735.3|8746.8|8728.8|8753.3|8735.3|8746.6|8728.6|0
1752534000000|2025-07-14 23:00:00|8747|8729|8748.8|8730.8|8749.9|8731.9|8746.1|8728.1|0
1752537600000|2025-07-15 00:00:00|8749|8731|8748.1|8730.1|8751.3|8733.3|8746.4|8728.4|0
1752541200000|2025-07-15 01:00:00|8748|8730|8856.3|8850.3|8871.3|8865.3|8745.3|8728.7|14780
1752544800000|2025-07-15 02:00:00|8857.3|8851.3|8754.3|8748.3|8870.3|8864.3|8741.3|8735.3|16677
1752548400000|2025-07-15 03:00:00|8753.3|8747.3|8735.3|8729.3|8755.3|8749.3|8693.3|8687.3|11278
1752552000000|2025-07-15 04:00:00|8742.3|8724.3|8747.5|8729.5|8748.1|8730.1|8741.8|8723.8|6
1752555600000|2025-07-15 05:00:00|8739|8733|8771|8765|8791|8785|8728|8722|8425
1752559200000|2025-07-15 06:00:00|8772|8766|8808|8802|8840|8834|8771|8765|12630
1752562800000|2025-07-15 07:00:00|8809|8803|8858|8852|8876|8870|8809|8803|16579
1752566400000|2025-07-15 08:00:00|8857|8851|8856.5|8838.5|8878|8872|8848|8837.1|10600
1752570000000|2025-07-15 09:00:00|8856.4|8838.4|8855.5|8849.5|8859|8853|8848.5|8837.4|909
1752573600000|2025-07-15 10:00:00|8855|8849|8848|8842|8855.5|8849.5|8840.5|8834.5|1021
1752577200000|2025-07-15 11:00:00|8847.5|8841.5|8845.5|8839.5|8851|8845|8843|8837|581
1752580800000|2025-07-15 12:00:00|8846.5|8840.5|8857.5|8851.5|8865|8859|8844.5|8838.5|1182
1752584400000|2025-07-15 13:00:00|8858|8852|8824.5|8818.5|8878|8872|8810.5|8804.5|5065
1752588000000|2025-07-15 14:00:00|8825|8819|8827|8821|8850.5|8844.5|8815.5|8809.5|3002
1752591600000|2025-07-15 15:00:00|8828|8822|8846|8840|8856|8850|8828|8822|4064
1752595200000|2025-07-15 16:00:00|8847|8841|8877|8871|8886|8880|8839|8833|2750
1752598800000|2025-07-15 17:00:00|8876|8870|8900|8894|8900|8894|8876|8870|1921
1752602400000|2025-07-15 18:00:00|8899|8893|8907.7|8889.7|8910|8904|8894|8888|2728
1752606000000|2025-07-15 19:00:00|8907.6|8889.6|8904.1|8886.1|8919|8901|8903.5|8885.5|0
1752609600000|2025-07-15 20:00:00|8903.7|8885.7|8894.2|8876.2|8905.6|8887.6|8892.7|8874.7|0
1752613200000|2025-07-15 21:00:00|8894.5|8876.5|8893.7|8875.7|8895.3|8877.3|8893.7|8875.7|0
1752616800000|2025-07-15 22:00:00|8894.7|8876.7|8891.2|8873.2|8896.8|8878.8|8885.8|8867.8|0
1752620400000|2025-07-15 23:00:00|8891.4|8873.4|8892.5|8874.5|8893.8|8875.8|8886.7|8868.7|0
1752624000000|2025-07-16 00:00:00|8892.6|8874.6|8903|8885|8903.7|8885.7|8887.2|8869.2|0
1752627600000|2025-07-16 01:00:00|8903.2|8885.2|8968|8962|8993|8987|8898|8884.7|21467
1752631200000|2025-07-16 02:00:00|8969|8963|8909|8903|8983|8977|8895|8889|16542
1752634800000|2025-07-16 03:00:00|8910|8904|8914|8908|8947|8941|8899|8893|10730
1752638400000|2025-07-16 04:00:00|8917.8|8899.8|8918.4|8900.4|8921.5|8903.5|8917.2|8899.2|43
1752642000000|2025-07-16 05:00:00|8918.5|8900.5|8898|8892|8922|8916|8863|8857|10805
1752645600000|2025-07-16 06:00:00|8897|8891|8898|8892|8927|8921|8890|8884|6499
1752649200000|2025-07-16 07:00:00|8899|8893|8858|8852|8901|8895|8855|8849|8946
1752652800000|2025-07-16 08:00:00|8859|8853|8876.9|8858.9|8879|8864|8850|8844|6644
1752656400000|2025-07-16 09:00:00|8877.1|8859.1|8863|8857|8877.4|8860.5|8847.5|8841.5|1032
1752660000000|2025-07-16 10:00:00|8862.5|8856.5|8858.5|8852.5|8864.5|8858.5|8858|8852|361
1752663600000|2025-07-16 11:00:00|8858|8852|8851|8845|8863|8857|8849.5|8843.5|366
1752667200000|2025-07-16 12:00:00|8850.5|8844.5|8850.5|8844.5|8870.5|8864.5|8847|8841|805
1752670800000|2025-07-16 13:00:00|8849.5|8843.5|8841.5|8835.5|8853.5|8847.5|8822.5|8816.5|3708
1752674400000|2025-07-16 14:00:00|8842.5|8836.5|8830|8824|8848|8842|8817.5|8811.5|3267
1752678000000|2025-07-16 15:00:00|8831|8825|8856|8850|8873|8867|8831|8825|4033
1752681600000|2025-07-16 16:00:00|8855|8849|8866|8860|8870|8864|8849|8843|1381
1752685200000|2025-07-16 17:00:00|8867|8861|8872|8866|8883|8877|8867|8861|877
1752688800000|2025-07-16 18:00:00|8871|8865|8887.3|8869.3|8887.3|8881|8871|8865|759
1752692400000|2025-07-16 19:00:00|8887.2|8869.2|8888.1|8870.1|8891.4|8873.4|8886.4|8868.4|0
1752696000000|2025-07-16 20:00:00|8887.6|8869.6|8884.7|8866.7|8887.9|8869.9|8883|8865|0
1752699600000|2025-07-16 21:00:00|8884.5|8866.5|8885.8|8867.8|8886.2|8868.2|8884.4|8866.4|0
1752703200000|2025-07-16 22:00:00|8885.7|8867.7|8879|8861|8885.9|8867.9|8878.4|8860.4|0
1752706800000|2025-07-16 23:00:00|8879.2|8861.2|8880.5|8862.5|8880.7|8862.7|8878.2|8860.2|0
1752710400000|2025-07-17 00:00:00|8880.4|8862.4|8884|8866|8884.3|8866.3|8878.1|8860.1|0
1752714000000|2025-07-17 01:00:00|8883.9|8865.9|8902.4|8896.4|8923.4|8917.4|8856.4|8850.4|10708
1752717600000|2025-07-17 02:00:00|8904.4|8898.4|8845.4|8839.4|8904.4|8898.4|8836.4|8830.4|8976
1752721200000|2025-07-17 03:00:00|8846.4|8840.4|8865.4|8859.4|8867.4|8861.4|8826.4|8820.4|5423
1752724800000|2025-07-17 04:00:00|8871.4|8853.4|8872|8854|8872.4|8854.4|8869.6|8851.6|2
1752728400000|2025-07-17 05:00:00|8863.4|8857.4|8866.4|8860.4|8885.4|8879.4|8857.4|8851.4|6363
1752732000000|2025-07-17 06:00:00|8867.4|8861.4|8874.4|8868.4|8886.4|8880.4|8862.4|8856.4|6113
1752735600000|2025-07-17 07:00:00|8875.4|8869.4|8850.4|8844.4|8875.4|8869.4|8831.4|8825.4|9245
1752739200000|2025-07-17 08:00:00|8849.4|8843.4|8844.2|8826.2|8855.4|8849.4|8831.4|8823.5|6847
1752742800000|2025-07-17 09:00:00|8844.3|8826.3|8842.9|8836.9|8848.9|8842.9|8836.9|8826.1|761
1752746400000|2025-07-17 10:00:00|8843.4|8837.4|8834.9|8828.9|8844.9|8838.9|8831.9|8825.9|437
1752750000000|2025-07-17 11:00:00|8835.4|8829.4|8832.4|8826.4|8839.9|8833.9|8829.9|8823.9|342
1752753600000|2025-07-17 12:00:00|8831.9|8825.9|8826.4|8820.4|8833.9|8827.9|8821.4|8815.4|683
1752757200000|2025-07-17 13:00:00|8825.9|8819.9|8849.9|8843.9|8852.4|8846.4|8825.9|8819.9|2412
1752760800000|2025-07-17 14:00:00|8849.4|8843.4|8890.4|8884.4|8893.4|8887.4|8847.9|8841.9|3131
1752764400000|2025-07-17 15:00:00|8891.4|8885.4|8910.4|8904.4|8913.4|8907.4|8881.4|8875.4|2439
1752768000000|2025-07-17 16:00:00|8909.4|8903.4|8912.4|8906.4|8914.4|8908.4|8900.4|8894.4|1053
1752771600000|2025-07-17 17:00:00|8913.4|8907.4|8908.4|8902.4|8919.4|8913.4|8902.4|8896.4|785
1752775200000|2025-07-17 18:00:00|8909.4|8903.4|8922|8904|8922|8913.4|8904.4|8898.4|1828
1752778800000|2025-07-17 19:00:00|8921.3|8903.3|8922.7|8904.7|8926.1|8908.1|8918.6|8900.6|0
1752782400000|2025-07-17 20:00:00|8922.9|8904.9|8923.4|8905.4|8926.1|8908.1|8920.3|8902.3|0
1752786000000|2025-07-17 21:00:00|8923.3|8905.3|8923.5|8905.5|8924|8906|8922.2|8904.2|0
1752789600000|2025-07-17 22:00:00|8923.1|8905.1|8923.7|8905.7|8924.6|8906.6|8920.6|8902.6|0
1752793200000|2025-07-17 23:00:00|8923.8|8905.8|8929.9|8911.9|8931.1|8913.1|8923.8|8905.8|0
1752796800000|2025-07-18 00:00:00|8929.7|8911.7|8933.6|8915.6|8936.1|8918.1|8929|8911|0
1752800400000|2025-07-18 01:00:00|8933.4|8915.4|8965|8959|8976|8970|8921|8905.8|13878
1752804000000|2025-07-18 02:00:00|8966|8960|8946|8940|8975|8969|8928|8922|12069
1752807600000|2025-07-18 03:00:00|8945|8939|8922|8916|8965|8959|8905|8899|7437
1752811200000|2025-07-18 04:00:00|8920.2|8902.2|8921.4|8903.4|8921.8|8903.8|8919.4|8901.4|2
1752814800000|2025-07-18 05:00:00|8919|8913|8923|8917|8939|8933|8897|8891|10508
1752818400000|2025-07-18 06:00:00|8924|8918|8958|8952|8965|8959|8924|8918|9010
1752822000000|2025-07-18 07:00:00|8959|8953|8984|8978|8987|8981|8959|8953|14960
1752825600000|2025-07-18 08:00:00|8985|8979|9001.2|8983.2|9003|8997|8979|8973|15618
1752829200000|2025-07-18 09:00:00|9001.1|8983.1|9008|9002|9010.5|9004.5|8993|8982.7|962
1752832800000|2025-07-18 10:00:00|9007.5|9001.5|9023|9017|9029|9023|9005.5|8999.5|1426
1752836400000|2025-07-18 11:00:00|9021|9015|9022.5|9016.5|9029.5|9023.5|9017.5|9011.5|857
1752840000000|2025-07-18 12:00:00|9022|9016|9048|9042|9052.5|9046.5|9021.5|9015.5|2179
1752843600000|2025-07-18 13:00:00|9048.5|9042.5|9078.5|9072.5|9083|9077|9027.5|9021.5|5830
1752847200000|2025-07-18 14:00:00|9079|9073|9072|9066|9092.5|9086.5|9065.5|9059.5|3040
1752850800000|2025-07-18 15:00:00|9071|9065|9072|9066|9078|9072|9056|9050|2681
1752854400000|2025-07-18 16:00:00|9073|9067|9042|9036|9073|9067|9040|9034|1358
1752858000000|2025-07-18 17:00:00|9043|9037|9032|9026|9047|9041|9027|9021|2217
1752861600000|2025-07-18 18:00:00|9033|9027|9028.4|9010.4|9036|9030|9017|9010.4|2006
1752865200000|2025-07-18 19:00:00|9028.5|9010.5|9028.5|9010.5|9034|9016|9026.3|9008.3|0
1752868800000|2025-07-18 20:00:00|9028.7|9010.7|9028.7|9010.7|9029.6|9011.6|9027.2|9009.2|0
1753048800000|2025-07-20 22:00:00|9026.6|9008.6|9031.4|9013.4|9032.4|9014.4|9024.4|9006.4|0
1753052400000|2025-07-20 23:00:00|9031.5|9013.5|9040.4|9022.4|9040.6|9022.6|9030.2|9012.2|0
1753056000000|2025-07-21 00:00:00|9040.5|9022.5|9039.8|9021.8|9041.1|9023.1|9039.2|9021.2|0
1753059600000|2025-07-21 01:00:00|9040|9022|9029|9023|9069|9063|9025|9019|12965
1753063200000|2025-07-21 02:00:00|9030|9024|9023.1|9017.1|9053|9047|9010|9004|9695
1753066800000|2025-07-21 03:00:00|9022.1|9016.1|8998.1|8992.1|9033.1|9027.1|8992.1|8986.1|8583
1753070400000|2025-07-21 04:00:00|9002.1|8984.1|9005.4|8987.4|9005.4|8987.4|9001.9|8983.9|4
1753074000000|2025-07-21 05:00:00|8999.1|8993.1|9013.1|9007.1|9014.1|9008.1|8979.1|8973.1|8771
1753077600000|2025-07-21 06:00:00|9014.1|9008.1|9034.1|9028.1|9040.1|9034.1|9012.1|9006.1|8311
1753081200000|2025-07-21 07:00:00|9036.1|9030.1|9023.1|9017.1|9044.1|9038.1|9021.1|9015.1|8481
1753084800000|2025-07-21 08:00:00|9022.1|9016.1|9038.6|9020.6|9048.1|9042.1|9021.1|9015.1|7332
1753088400000|2025-07-21 09:00:00|9038.7|9020.7|9037.6|9031.6|9041.1|9035.1|9032.6|9020.6|669
1753092000000|2025-07-21 10:00:00|9037.1|9031.1|9043.1|9037.1|9043.6|9037.6|9034.6|9028.6|311
1753095600000|2025-07-21 11:00:00|9042.6|9036.6|9056.6|9050.6|9059.6|9053.6|9040.1|9034.1|722
1753099200000|2025-07-21 12:00:00|9055.6|9049.6|9038.1|9032.1|9055.6|9049.6|9036.1|9030.1|1066
1753102800000|2025-07-21 13:00:00|9037.6|9031.6|9044.1|9038.1|9048.6|9042.6|9009.6|9003.6|2994
1753106400000|2025-07-21 14:00:00|9044.6|9038.6|9084.1|9078.1|9086.1|9080.1|9040.6|9034.6|3314
1753110000000|2025-07-21 15:00:00|9083.1|9077.1|9069.1|9063.1|9087.1|9081.1|9068.1|9062.1|1889
1753113600000|2025-07-21 16:00:00|9068.1|9062.1|9053.1|9047.1|9071.1|9065.1|9050.1|9044.1|1375
1753117200000|2025-07-21 17:00:00|9054.1|9048.1|9056.1|9050.1|9063.1|9057.1|9054.1|9048.1|1048
1753120800000|2025-07-21 18:00:00|9055.1|9049.1|9056.1|9038.1|9059.1|9053.1|9047.1|9038.1|606
1753124400000|2025-07-21 19:00:00|9056|9038|9051|9033|9056.7|9038.7|9046.2|9028.2|0
1753128000000|2025-07-21 20:00:00|9050.6|9032.6|9053.5|9035.5|9053.6|9035.6|9049.3|9031.3|0
1753131600000|2025-07-21 21:00:00|9053.6|9035.6|9055.1|9037.1|9055.5|9037.5|9053.6|9035.6|0
1753135200000|2025-07-21 22:00:00|9054.7|9036.7|9054.4|9036.4|9056.1|9038.1|9053.4|9035.4|0
1753138800000|2025-07-21 23:00:00|9054.5|9036.5|9054.8|9036.8|9055.5|9037.5|9053.1|9035.1|0
1753142400000|2025-07-22 00:00:00|9054.7|9036.7|9054.9|9036.9|9057.8|9039.8|9054.4|9036.4|0
1753146000000|2025-07-22 01:00:00|9054.7|9036.7|9023.9|9017.9|9083.9|9077.9|9015.9|9009.9|12246
1753149600000|2025-07-22 02:00:00|9022.9|9016.9|9014.9|9008.9|9034.9|9028.9|8977.9|8971.9|10236
1753153200000|2025-07-22 03:00:00|9015.9|9009.9|9047.9|9041.9|9049.9|9043.9|9002.9|8996.9|5820
1753156800000|2025-07-22 04:00:00|9053.7|9035.7|9050.2|9032.2|9053.9|9035.9|9049.2|9031.2|3
1753160400000|2025-07-22 05:00:00|9046.9|9040.9|9039.9|9033.9|9072.9|9066.9|9033.9|9027.9|9822
1753164000000|2025-07-22 06:00:00|9041.9|9035.9|9049.9|9043.9|9058.9|9052.9|9013.9|9007.9|7736
1753167600000|2025-07-22 07:00:00|9048.9|9042.9|9064.9|9058.9|9066.9|9060.9|9044.9|9038.9|9132
1753171200000|2025-07-22 08:00:00|9065.9|9059.9|9086.3|9068.3|9091.9|9085.9|9060.9|9054.9|5895
1753174800000|2025-07-22 09:00:00|9086.2|9068.2|9081.9|9075.9|9089.4|9083.4|9075.4|9066.5|1261
1753178400000|2025-07-22 10:00:00|9082.4|9076.4|9084.9|9078.9|9091.9|9085.9|9081.4|9075.4|505
1753182000000|2025-07-22 11:00:00|9084.4|9078.4|9095.4|9089.4|9102.4|9096.4|9079.4|9073.4|893
1753185600000|2025-07-22 12:00:00|9096.4|9090.4|9102.9|9096.9|9104.4|9098.4|9086.9|9080.9|965
1753189200000|2025-07-22 13:00:00|9102.4|9096.4|9078.9|9072.9|9110.4|9104.4|9068.4|9062.4|3363
1753192800000|2025-07-22 14:00:00|9078.4|9072.4|9131.9|9125.9|9135.4|9129.4|9074.4|9068.4|2856
1753196400000|2025-07-22 15:00:00|9130.9|9124.9|9155.9|9149.9|9161.9|9155.9|9120.9|9114.9|2419
1753200000000|2025-07-22 16:00:00|9156.9|9150.9|9154.9|9148.9|9163.9|9157.9|9144.9|9138.9|1492
1753203600000|2025-07-22 17:00:00|9153.9|9147.9|9148.9|9142.9|9158.9|9152.9|9145.9|9139.9|1076
1753207200000|2025-07-22 18:00:00|9149.9|9143.9|9153|9135|9153|9145.9|9138.9|9132.9|878
1753210800000|2025-07-22 19:00:00|9152.9|9134.9|9153.8|9135.8|9160.9|9142.9|9152.7|9134.7|0
1753214400000|2025-07-22 20:00:00|9154.2|9136.2|9155.6|9137.6|9155.8|9137.8|9151.8|9133.8|0
1753218000000|2025-07-22 21:00:00|9155|9137|9155.1|9137.1|9155.8|9137.8|9154.9|9136.9|0
1753221600000|2025-07-22 22:00:00|9155|9137|9153.8|9135.8|9158.1|9140.1|9151.7|9133.7|0
1753225200000|2025-07-22 23:00:00|9153.9|9135.9|9164.2|9146.2|9169.1|9151.1|9153.7|9135.7|0
1753228800000|2025-07-23 00:00:00|9164.4|9146.4|9161.4|9143.4|9165.1|9147.1|9154.6|9136.6|0
1753232400000|2025-07-23 01:00:00|9161.2|9143.2|9135.9|9129.9|9183.9|9177.9|9114.9|9108.9|14960
1753236000000|2025-07-23 02:00:00|9134.9|9128.9|9152.3|9146.3|9155.3|9149.3|9118.9|9112.9|10655
1753239600000|2025-07-23 03:00:00|9153.3|9147.3|9202.3|9196.3|9207.3|9201.3|9150.3|9144.3|13278
1753243200000|2025-07-23 04:00:00|9206.4|9188.4|9209.4|9191.4|9209.9|9191.9|9204.8|9186.8|6
1753246800000|2025-07-23 05:00:00|9210.3|9204.3|9223.3|9217.3|9249.3|9243.3|9190.3|9184.3|23087
1753250400000|2025-07-23 06:00:00|9224.3|9218.3|9228.3|9222.3|9243.3|9237.3|9175.3|9169.3|13474
1753254000000|2025-07-23 07:00:00|9229.3|9223.3|9231.3|9225.3|9241.3|9235.3|9207.3|9201.3|11402
1753257600000|2025-07-23 08:00:00|9229.3|9223.3|9263.1|9245.1|9264|9251.3|9224.3|9218.3|12233
1753261200000|2025-07-23 09:00:00|9262.9|9244.9|9243.8|9237.8|9264.8|9253.3|9240.8|9234.8|1786
1753264800000|2025-07-23 10:00:00|9244.3|9238.3|9233.3|9227.3|9246.8|9240.8|9232.8|9226.8|933
1753268400000|2025-07-23 11:00:00|9232.8|9226.8|9226.8|9220.8|9232.8|9226.8|9220.3|9214.3|673
1753272000000|2025-07-23 12:00:00|9226.3|9220.3|9222.3|9216.3|9227.8|9221.8|9216.8|9210.8|586
1753275600000|2025-07-23 13:00:00|9221.8|9215.8|9223.3|9217.3|9238.8|9232.8|9208.3|9202.3|3224
1753279200000|2025-07-23 14:00:00|9224.3|9218.3|9209.3|9203.3|9233.3|9227.3|9206.3|9200.3|2861
1753282800000|2025-07-23 15:00:00|9208.3|9202.3|9226.3|9220.3|9234.3|9228.3|9200.3|9194.3|3181
1753286400000|2025-07-23 16:00:00|9225.3|9219.3|9219.3|9213.3|9232.3|9226.3|9208.3|9202.3|1343
1753290000000|2025-07-23 17:00:00|9220.3|9214.3|9234.3|9228.3|9237.3|9231.3|9217.3|9211.3|1528
1753293600000|2025-07-23 18:00:00|9235.3|9229.3|9241.3|9223.3|9241.3|9233.3|9229.3|9223.3|782
1753297200000|2025-07-23 19:00:00|9241.4|9223.4|9241.2|9223.2|9241.4|9223.4|9235.7|9217.7|0
1753300800000|2025-07-23 20:00:00|9241.8|9223.8|9246.2|9228.2|9247.1|9229.1|9234.6|9216.6|0
1753304400000|2025-07-23 21:00:00|9246.3|9228.3|9243.4|9225.4|9248|9230|9242.3|9224.3|0
1753308000000|2025-07-23 22:00:00|9244|9226|9241.9|9223.9|9244.9|9226.9|9241.5|9223.5|0
1753311600000|2025-07-23 23:00:00|9242|9224|9244.2|9226.2|9245.1|9227.1|9241.5|9223.5|0
1753315200000|2025-07-24 00:00:00|9244|9226|9243|9225|9244.9|9226.9|9241|9223|0
1753318800000|2025-07-24 01:00:00|9242.9|9224.9|9247.3|9241.3|9267.3|9261.3|9210.3|9204.3|23336
1753322400000|2025-07-24 02:00:00|9246.3|9240.3|9295.6|9289.6|9296.6|9290.6|9237.3|9231.3|20265
1753326000000|2025-07-24 03:00:00|9294.6|9288.6|9277.6|9271.6|9299.6|9293.6|9257.6|9251.6|14439
1753329600000|2025-07-24 04:00:00|9287.5|9269.5|9287.9|9269.9|9288.7|9270.7|9285.9|9267.9|15
1753333200000|2025-07-24 05:00:00|9280.6|9274.6|9245.6|9239.6|9298.6|9292.6|9233.6|9227.6|11771
1753336800000|2025-07-24 06:00:00|9246.6|9240.6|9271.6|9265.6|9279.6|9273.6|9245.6|9239.6|11134
1753340400000|2025-07-24 07:00:00|9268.6|9262.6|9248.6|9242.6|9278.6|9272.6|9244.6|9238.6|10143
1753344000000|2025-07-24 08:00:00|9247.6|9241.6|9269.6|9251.6|9270.8|9263.6|9245.6|9239.6|12530
1753347600000|2025-07-24 09:00:00|9269.4|9251.4|9249.6|9243.6|9270.2|9260.6|9248.1|9242.1|1562
1753351200000|2025-07-24 10:00:00|9250.1|9244.1|9235.1|9229.1|9251.6|9245.6|9232.6|9226.6|1100
1753354800000|2025-07-24 11:00:00|9235.6|9229.6|9243.1|9237.1|9243.1|9237.1|9230.1|9224.1|655
1753358400000|2025-07-24 12:00:00|9243.6|9237.6|9229.1|9223.1|9243.6|9237.6|9224.1|9218.1|705
1753362000000|2025-07-24 13:00:00|9229.6|9223.6|9220.6|9214.6|9235.6|9229.6|9205.1|9199.1|2696
1753365600000|2025-07-24 14:00:00|9221.1|9215.1|9226.6|9220.6|9249.1|9243.1|9215.1|9209.1|3074
1753369200000|2025-07-24 15:00:00|9225.6|9219.6|9198.6|9192.6|9227.6|9221.6|9195.6|9189.6|2834
1753372800000|2025-07-24 16:00:00|9197.6|9191.6|9189.6|9183.6|9199.6|9193.6|9187.6|9181.6|1523
1753376400000|2025-07-24 17:00:00|9190.6|9184.6|9199.6|9193.6|9209.6|9203.6|9190.6|9184.6|1163
1753380000000|2025-07-24 18:00:00|9200.6|9194.6|9209.1|9191.1|9212.6|9206.6|9199.6|9191.1|698
1753383600000|2025-07-24 19:00:00|9209|9191|9205.2|9187.2|9213.2|9195.2|9203.6|9185.6|4
1753387200000|2025-07-24 20:00:00|9205.3|9187.3|9209.4|9191.4|9210.3|9192.3|9203.2|9185.2|0
1753390800000|2025-07-24 21:00:00|9209.5|9191.5|9209.6|9191.6|9210.5|9192.5|9209.3|9191.3|0
1753394400000|2025-07-24 22:00:00|9209.9|9191.9|9212.4|9194.4|9215|9197|9208.2|9190.2|0
1753398000000|2025-07-24 23:00:00|9212.5|9194.5|9213.5|9195.5|9214.1|9196.1|9210.5|9192.5|0
1753401600000|2025-07-25 00:00:00|9213.7|9195.7|9216.5|9198.5|9217.1|9199.1|9212.8|9194.8|0
1753405200000|2025-07-25 01:00:00|9216.6|9198.6|9190.1|9184.1|9225.1|9219.1|9181.1|9175.1|23176
1753408800000|2025-07-25 02:00:00|9189.1|9183.1|9150.1|9144.1|9210.1|9204.1|9145.1|9139.1|25676
1753412400000|2025-07-25 03:00:00|9149.1|9143.1|9139.1|9133.1|9154.1|9148.1|9131.1|9125.1|12396
1753416000000|2025-07-25 04:00:00|9140.7|9122.7|9134|9116|9141|9123|9133.3|9115.3|9
1753419600000|2025-07-25 05:00:00|9132.1|9126.1|9154.1|9148.1|9174.1|9168.1|9130.1|9124.1|10366
1753423200000|2025-07-25 06:00:00|9155.1|9149.1|9138.1|9132.1|9160.1|9154.1|9119.1|9113.1|13888
1753426800000|2025-07-25 07:00:00|9139.1|9133.1|9138.1|9132.1|9155.1|9149.1|9132.1|9126.1|20296
1753430400000|2025-07-25 08:00:00|9137.1|9131.1|9146.3|9128.3|9152.1|9146.1|9133.1|9127.1|30247
1753434000000|2025-07-25 09:00:00|9146.1|9128.1|9141.1|9135.1|9152.1|9146.1|9136.6|9126.6|1716
1753437600000|2025-07-25 10:00:00|9140.1|9134.1|9126.6|9120.6|9142.1|9136.1|9124.6|9118.6|2064
1753441200000|2025-07-25 11:00:00|9127.6|9121.6|9126.1|9120.1|9128.6|9122.6|9115.6|9109.6|593
1753444800000|2025-07-25 12:00:00|9125.6|9119.6|9123.1|9117.1|9132.6|9126.6|9119.6|9113.6|591
1753448400000|2025-07-25 13:00:00|9122.6|9116.6|9122.1|9116.1|9129.6|9123.6|9101.6|9095.6|3973
1753452000000|2025-07-25 14:00:00|9122.6|9116.6|9132.1|9126.1|9141.1|9135.1|9122.1|9116.1|2082
1753455600000|2025-07-25 15:00:00|9131.1|9125.1|9119.1|9113.1|9136.1|9130.1|9119.1|9113.1|2175
1753459200000|2025-07-25 16:00:00|9120.1|9114.1|9136.1|9130.1|9137.1|9131.1|9118.1|9112.1|639
1753462800000|2025-07-25 17:00:00|9137.1|9131.1|9145.1|9139.1|9146.1|9140.1|9135.1|9129.1|917
1753466400000|2025-07-25 18:00:00|9144.1|9138.1|9154|9136|9154.1|9148.1|9144.1|9136|818
1753470000000|2025-07-25 19:00:00|9154.1|9136.1|9154.1|9136.1|9155.4|9137.4|9151.4|9133.4|0
1753473600000|2025-07-25 20:00:00|9154.3|9136.3|9156.2|9138.2|9156.8|9138.8|9151.2|9133.2|0
1753477200000|2025-07-25 21:00:00|9155.5|9137.5|9155.5|9137.5|9155.5|9137.5|9155.5|9137.5|0
1753653600000|2025-07-27 22:00:00|9175.5|9157.5|9171.7|9153.7|9176.5|9158.5|9169.9|9151.9|0
1753657200000|2025-07-27 23:00:00|9171.8|9153.8|9174.5|9156.5|9178.6|9160.6|9171|9153|0
1753660800000|2025-07-28 00:00:00|9174.4|9156.4|9178.5|9160.5|9178.8|9160.8|9172.7|9154.7|0
1753664400000|2025-07-28 01:00:00|9178.6|9160.6|9183.3|9177.3|9196.3|9190.3|9138.3|9132.3|38655
1753668000000|2025-07-28 02:00:00|9182.3|9176.3|9185.3|9179.3|9232.3|9226.3|9168.3|9162.3|35229
1753671600000|2025-07-28 03:00:00|9183.3|9177.3|9150.3|9144.3|9192.3|9186.3|9142.3|9136.3|12235
1753675200000|2025-07-28 04:00:00|9157.3|9139.3|9159.2|9141.2|9159.6|9141.6|9157|9139|1
1753678800000|2025-07-28 05:00:00|9155.3|9149.3|9153.3|9147.3|9173.3|9167.3|9146.3|9140.3|14280
1753682400000|2025-07-28 06:00:00|9154.3|9148.3|9175.3|9169.3|9180.3|9174.3|9140.3|9134.3|20183
1753686000000|2025-07-28 07:00:00|9176.3|9170.3|9168.3|9162.3|9185.3|9179.3|9159.3|9153.3|21764
1753689600000|2025-07-28 08:00:00|9167.3|9161.3|9167.5|9149.5|9179.3|9173.3|9158.3|9148.9|66819
1753693200000|2025-07-28 09:00:00|9167.6|9149.6|9160.8|9154.8|9168.5|9160.8|9155.8|9149.4|3782
1753696800000|2025-07-28 10:00:00|9160.3|9154.3|9149.8|9143.8|9162.8|9156.8|9149.8|9143.8|2236
1753700400000|2025-07-28 11:00:00|9148.8|9142.8|9146.3|9140.3|9156.3|9150.3|9141.8|9135.8|1388
1753704000000|2025-07-28 12:00:00|9146.8|9140.8|9158.3|9152.3|9158.8|9152.8|9145.8|9139.8|621
1753707600000|2025-07-28 13:00:00|9158.8|9152.8|9126.8|9120.8|9162.3|9156.3|9116.8|9110.8|4148
1753711200000|2025-07-28 14:00:00|9125.8|9119.8|9129.3|9123.3|9145.8|9139.8|9118.3|9112.3|2155
1753714800000|2025-07-28 15:00:00|9128.3|9122.3|9141.3|9135.3|9145.3|9139.3|9127.3|9121.3|1411
1753718400000|2025-07-28 16:00:00|9140.3|9134.3|9129.3|9123.3|9140.3|9134.3|9127.3|9121.3|538
1753722000000|2025-07-28 17:00:00|9128.3|9122.3|9118.3|9112.3|9129.3|9123.3|9113.3|9107.3|526
1753725600000|2025-07-28 18:00:00|9117.3|9111.3|9116.7|9098.7|9119.3|9113.3|9109.3|9098.7|783
1753729200000|2025-07-28 19:00:00|9116.6|9098.6|9122.1|9104.1|9123.4|9105.4|9107.2|9089.2|0
1753732800000|2025-07-28 20:00:00|9122|9104|9123.7|9105.7|9124.7|9106.7|9121.6|9103.6|0
1753736400000|2025-07-28 21:00:00|9123.6|9105.6|9124.3|9106.3|9124.6|9106.6|9123.4|9105.4|0
1753740000000|2025-07-28 22:00:00|9123.6|9105.6|9127.4|9109.4|9128.3|9110.3|9123.5|9105.5|0
1753743600000|2025-07-28 23:00:00|9127.6|9109.6|9127.4|9109.4|9128.1|9110.1|9125.7|9107.7|0
1753747200000|2025-07-29 00:00:00|9127.2|9109.2|9126.5|9108.5|9127.8|9109.8|9123.7|9105.7|0
1753750800000|2025-07-29 01:00:00|9126.3|9108.3|9050.7|9044.7|9135.7|9129.7|9047.7|9041.7|31938
1753754400000|2025-07-29 02:00:00|9048.7|9042.7|9081.1|9075.1|9088.1|9082.1|9041.7|9035.7|24835
1753758000000|2025-07-29 03:00:00|9080.1|9074.1|9068.1|9062.1|9081.1|9075.1|9048.1|9042.1|11202
1753761600000|2025-07-29 04:00:00|9075.1|9057.1|9075.3|9057.3|9077.1|9059.1|9074.2|9056.2|1
1753765200000|2025-07-29 05:00:00|9075.4|9057.4|9061.1|9055.1|9081.1|9075.1|9055.1|9049.1|11216
1753768800000|2025-07-29 06:00:00|9062.1|9056.1|9109.1|9103.1|9109.1|9103.1|9062.1|9056.1|11538
1753772400000|2025-07-29 07:00:00|9110.1|9104.1|9142.1|9136.1|9149.1|9143.1|9103.1|9097.1|21556
1753776000000|2025-07-29 08:00:00|9140.1|9134.1|9143.9|9125.9|9149.1|9143.1|9131.1|9124.8|54781
1753779600000|2025-07-29 09:00:00|9144|9126|9134.6|9128.6|9147.6|9141.6|9133.6|9125.9|1123
1753783200000|2025-07-29 10:00:00|9133.6|9127.6|9133.6|9127.6|9138.6|9132.6|9129.6|9123.6|1550
1753786800000|2025-07-29 11:00:00|9134.1|9128.1|9134.6|9128.6|9137.6|9131.6|9125.1|9119.1|479
1753790400000|2025-07-29 12:00:00|9134.1|9128.1|9151.6|9145.6|9156.1|9150.1|9132.1|9126.1|882
1753794000000|2025-07-29 13:00:00|9151.1|9145.1|9115.1|9109.1|9154.6|9148.6|9113.1|9107.1|2362
1753797600000|2025-07-29 14:00:00|9115.6|9109.6|9111.1|9105.1|9133.6|9127.6|9103.1|9097.1|2553
1753801200000|2025-07-29 15:00:00|9109.1|9103.1|9101.1|9095.1|9120.1|9114.1|9087.1|9081.1|3321
1753804800000|2025-07-29 16:00:00|9102.1|9096.1|9084.1|9078.1|9109.1|9103.1|9077.1|9071.1|2078
1753808400000|2025-07-29 17:00:00|9083.1|9077.1|9080.1|9074.1|9095.1|9089.1|9075.1|9069.1|1219
1753812000000|2025-07-29 18:00:00|9081.1|9075.1|9080.5|9062.5|9084.1|9078.1|9073.1|9062.5|615
1753815600000|2025-07-29 19:00:00|9080.4|9062.4|9077.1|9059.1|9082.2|9064.2|9069.1|9051.1|0
1753819200000|2025-07-29 20:00:00|9077.3|9059.3|9075.5|9057.5|9078.4|9060.4|9073.9|9055.9|0
1753822800000|2025-07-29 21:00:00|9075.3|9057.3|9073.7|9055.7|9075.3|9057.3|9072.7|9054.7|0
1753826400000|2025-07-29 22:00:00|9073.9|9055.9|9076.6|9058.6|9077.3|9059.3|9073.1|9055.1|0
1753830000000|2025-07-29 23:00:00|9076.7|9058.7|9077.6|9059.6|9079.2|9061.2|9075.7|9057.7|0
1753833600000|2025-07-30 00:00:00|9077.5|9059.5|9085.9|9067.9|9086.8|9068.8|9077.1|9059.1|0
1753837200000|2025-07-30 01:00:00|9085.8|9067.8|9083.9|9077.9|9105.9|9099.9|9011.9|9005.9|23303
1753840800000|2025-07-30 02:00:00|9085.9|9079.9|9121.9|9115.9|9143.9|9137.9|9077.9|9071.9|14317
1753844400000|2025-07-30 03:00:00|9122.9|9116.9|9115.9|9109.9|9142.9|9136.9|9107.9|9101.9|8748
1753848000000|2025-07-30 04:00:00|9122.1|9104.1|9123.8|9105.8|9124.2|9106.2|9122.1|9104.1|4
1753851600000|2025-07-30 05:00:00|9110.9|9104.9|9030.9|9024.9|9139.9|9133.9|9019.9|9013.9|17812
1753855200000|2025-07-30 06:00:00|9029.9|9023.9|9036.9|9030.9|9067.9|9061.9|8994.9|8988.9|19554
1753858800000|2025-07-30 07:00:00|9037.9|9031.9|9026.9|9020.9|9067.9|9061.9|9025.9|9019.9|13964
1753862400000|2025-07-30 08:00:00|9027.9|9021.9|9042.9|9024.9|9043.9|9037.9|9024.9|9018.9|11543
1753866000000|2025-07-30 09:00:00|9042.7|9024.7|9039.4|9033.4|9047.9|9041.9|9031.4|9024.2|2633
1753869600000|2025-07-30 10:00:00|9040.4|9034.4|9040.9|9034.9|9041.9|9035.9|9031.4|9025.4|715
1753873200000|2025-07-30 11:00:00|9039.4|9033.4|9033.9|9027.9|9042.4|9036.4|9028.4|9022.4|1200
1753876800000|2025-07-30 12:00:00|9034.4|9028.4|8999.9|8993.9|9035.4|9029.4|8994.4|8988.4|2086
1753880400000|2025-07-30 13:00:00|8999.4|8993.4|9003.4|8997.4|9020.4|9014.4|8979.4|8973.4|3901
1753884000000|2025-07-30 14:00:00|9003.9|8997.9|8983.9|8977.9|9015.4|9009.4|8978.4|8972.4|3936
1753887600000|2025-07-30 15:00:00|8984.9|8978.9|8981.9|8975.9|8989.9|8983.9|8972.9|8966.9|2155
1753891200000|2025-07-30 16:00:00|8982.9|8976.9|8983.9|8977.9|8990.9|8984.9|8977.9|8971.9|477
1753894800000|2025-07-30 17:00:00|8984.9|8978.9|8988.9|8982.9|8989.9|8983.9|8977.9|8971.9|608
1753898400000|2025-07-30 18:00:00|8990.9|8984.9|8956.8|8938.8|8999.9|8993.9|8947.9|8938.8|2640
1753902000000|2025-07-30 19:00:00|8956.7|8938.7|8960.4|8942.4|8962.5|8944.5|8942.7|8924.7|0
1753905600000|2025-07-30 20:00:00|8960.2|8942.2|8983.2|8965.2|8991|8973|8957|8939|0
1753909200000|2025-07-30 21:00:00|8983.4|8965.4|8993.4|8975.4|8994.9|8976.9|8982.8|8964.8|0
1753912800000|2025-07-30 22:00:00|8991.5|8973.5|8987.3|8969.3|8992.9|8974.9|8978.6|8960.6|0
1753916400000|2025-07-30 23:00:00|8987.2|8969.2|8986.9|8968.9|8990.6|8972.6|8986.7|8968.7|0
1753920000000|2025-07-31 00:00:00|8986.7|8968.7|8989.2|8971.2|8989.8|8971.8|8983.3|8965.3|0
1753923600000|2025-07-31 01:00:00|8989|8971|8894.1|8888.1|8989.9|8971.9|8886.1|8880.1|17838
1753927200000|2025-07-31 02:00:00|8893.1|8887.1|8963.1|8957.1|8963.1|8957.1|8878.1|8872.1|15592
1753930800000|2025-07-31 03:00:00|8964.1|8958.1|8936.1|8930.1|8967.1|8961.1|8919.1|8913.1|10478
1753934400000|2025-07-31 04:00:00|8944|8926|8946|8928|8947.1|8929.1|8942|8924|2
1753938000000|2025-07-31 05:00:00|8936.1|8930.1|8909.1|8903.1|8959.1|8953.1|8868.1|8862.1|12214
1753941600000|2025-07-31 06:00:00|8908.1|8902.1|8890.1|8884.1|8910.1|8904.1|8870.1|8864.1|11165
1753945200000|2025-07-31 07:00:00|8891.1|8885.1|8879.1|8873.1|8899.1|8893.1|8877.1|8871.1|15458
1753948800000|2025-07-31 08:00:00|8880.1|8874.1|8875.8|8857.8|8886.1|8880.1|8867.1|8856.9|11041
1753952400000|2025-07-31 09:00:00|8876|8858|8879.6|8873.6|8887.6|8881.6|8872.5|8854.5|1936
1753956000000|2025-07-31 10:00:00|8878.6|8872.6|8857.6|8851.6|8882.6|8876.6|8857.6|8851.6|1208
1753959600000|2025-07-31 11:00:00|8856.6|8850.6|8870.6|8864.6|8872.6|8866.6|8856.6|8850.6|875
1753963200000|2025-07-31 12:00:00|8871.1|8865.1|8854.6|8848.6|8881.6|8875.6|8854.6|8848.6|1313
1753966800000|2025-07-31 13:00:00|8855.1|8849.1|8866.6|8860.6|8869.6|8863.6|8837.6|8831.6|3602
1753970400000|2025-07-31 14:00:00|8865.6|8859.6|8886.1|8880.1|8887.6|8881.6|8860.6|8854.6|3141
1753974000000|2025-07-31 15:00:00|8887.1|8881.1|8882.1|8876.1|8898.1|8892.1|8876.1|8870.1|2605
1753977600000|2025-07-31 16:00:00|8883.1|8877.1|8893.1|8887.1|8905.1|8899.1|8881.1|8875.1|1190
1753981200000|2025-07-31 17:00:00|8892.1|8886.1|8863.1|8857.1|8894.1|8888.1|8860.1|8854.1|1322
1753984800000|2025-07-31 18:00:00|8864.1|8858.1|8869|8851|8878.1|8872.1|8855.1|8849.1|1024
1753988400000|2025-07-31 19:00:00|8869.1|8851.1|8869.1|8851.1|8875.4|8857.4|8861.8|8843.8|0
1753992000000|2025-07-31 20:00:00|8868.5|8850.5|8869|8851|8886.8|8868.8|8860.6|8842.6|0
1753995600000|2025-07-31 21:00:00|8868.5|8850.5|8863.6|8845.6|8874|8856|8863.4|8845.4|0
1753999200000|2025-07-31 22:00:00|8864.5|8846.5|8860.9|8842.9|8872.5|8854.5|8853.9|8835.9|0
1754002800000|2025-07-31 23:00:00|8861|8843|8864.1|8846.1|8864.7|8846.7|8857.6|8839.6|0
1754006400000|2025-08-01 00:00:00|8863.5|8845.5|8859.2|8841.2|8864.6|8846.6|8848.6|8830.6|0
1754010000000|2025-08-01 01:00:00|8859.1|8841.1|8860.6|8854.6|8922.6|8916.6|8857.6|8840|17426
1754013600000|2025-08-01 02:00:00|8861.6|8855.6|8866.6|8860.6|8908.6|8902.6|8855.6|8849.6|9557
1754017200000|2025-08-01 03:00:00|8867.6|8861.6|8872.6|8866.6|8907.6|8901.6|8865.6|8859.6|6729
1754020800000|2025-08-01 04:00:00|8881.2|8863.2|8882.1|8864.1|8883.3|8865.3|8879|8861|4
1754024400000|2025-08-01 05:00:00|8882|8864|8837.6|8831.6|8882|8872.6|8819.6|8813.6|9604
1754028000000|2025-08-01 06:00:00|8838.6|8832.6|8854.6|8848.6|8865.6|8859.6|8834.6|8828.6|7844
1754031600000|2025-08-01 07:00:00|8853.6|8847.6|8798.6|8792.6|8855.6|8849.6|8793.6|8787.6|16843
1754035200000|2025-08-01 08:00:00|8797.6|8791.6|8790|8772|8802.6|8796.6|8776.6|8763.6|11039
1754038800000|2025-08-01 09:00:00|8789.6|8771.6|8786.1|8780.1|8794.1|8785.1|8770.1|8764.1|2021
1754042400000|2025-08-01 10:00:00|8786.6|8780.6|8782.1|8776.1|8792.1|8786.1|8778.1|8772.1|1191
1754046000000|2025-08-01 11:00:00|8782.6|8776.6|8770.6|8764.6|8790.1|8784.1|8770.1|8764.1|1414
1754049600000|2025-08-01 12:00:00|8770.1|8764.1|8786.6|8780.6|8796.6|8790.6|8756.1|8750.1|3667
1754053200000|2025-08-01 13:00:00|8787.1|8781.1|8730.1|8724.1|8793.6|8787.6|8721.1|8715.1|6665
1754056800000|2025-08-01 14:00:00|8729.6|8723.6|8730.6|8724.6|8755.1|8749.1|8713.1|8707.1|5839
1754060400000|2025-08-01 15:00:00|8731.6|8725.6|8753.6|8747.6|8759.6|8753.6|8725.6|8719.6|2799
1754064000000|2025-08-01 16:00:00|8751.6|8745.6|8729.6|8723.6|8753.6|8747.6|8726.6|8720.6|2653
1754067600000|2025-08-01 17:00:00|8728.6|8722.6|8711.6|8705.6|8731.6|8725.6|8710.6|8704.6|1171
1754071200000|2025-08-01 18:00:00|8712.6|8706.6|8724.9|8706.9|8733.6|8727.6|8705.6|8699.6|1445
1754074800000|2025-08-01 19:00:00|8724.8|8706.8|8739.5|8721.5|8743.5|8725.5|8722.3|8704.3|0
1754078400000|2025-08-01 20:00:00|8739.9|8721.9|8739.9|8721.9|8743.4|8725.4|8738.6|8720.6|0
1754082000000|2025-08-01 21:00:00|8738.3|8720.3|8738.3|8720.3|8738.3|8720.3|8738.3|8720.3|0
1754258400000|2025-08-03 22:00:00|8740.4|8722.4|8742.8|8724.8|8744|8726|8728.6|8710.6|0
1754262000000|2025-08-03 23:00:00|8742.9|8724.9|8745.2|8727.2|8746.1|8728.1|8736.6|8718.6|0
1754265600000|2025-08-04 00:00:00|8745|8727|8748.1|8730.1|8754.5|8736.5|8743.8|8725.8|0
1754269200000|2025-08-04 01:00:00|8748.2|8730.2|8824.8|8818.8|8826.8|8820.8|8744.3|8726.3|15809
1754272800000|2025-08-04 02:00:00|8823.8|8817.8|8828.8|8822.8|8845.8|8839.8|8804.8|8798.8|15437
1754276400000|2025-08-04 03:00:00|8829.8|8823.8|8842.8|8836.8|8853.8|8847.8|8828.8|8822.8|8787
1754280000000|2025-08-04 04:00:00|8851.9|8833.9|8847.4|8829.4|8851.9|8833.9|8843|8825|4
1754283600000|2025-08-04 05:00:00|8839.8|8833.8|8846.8|8840.8|8867.8|8861.8|8827.8|8821.8|11050
1754287200000|2025-08-04 06:00:00|8845.8|8839.8|8892.8|8886.8|8895.8|8889.8|8841.8|8835.8|10435
1754290800000|2025-08-04 07:00:00|8891.8|8885.8|8885.8|8879.8|8894.8|8888.8|8861.8|8855.8|13569
1754294400000|2025-08-04 08:00:00|8884.8|8878.8|8901.2|8883.2|8901.8|8887.8|8875.8|8869.8|10468
1754298000000|2025-08-04 09:00:00|8901.1|8883.1|8887.8|8881.8|8903.6|8896.3|8887.3|8881.3|1013
1754301600000|2025-08-04 10:00:00|8888.3|8882.3|8887.3|8881.3|8889.8|8883.8|8879.3|8873.3|825
1754305200000|2025-08-04 11:00:00|8887.8|8881.8|8887.3|8881.3|8893.3|8887.3|8881.8|8875.8|440
1754308800000|2025-08-04 12:00:00|8888.3|8882.3|8905.3|8899.3|8908.3|8902.3|8886.3|8880.3|1070
1754312400000|2025-08-04 13:00:00|8905.8|8899.8|8870.3|8864.3|8912.3|8906.3|8863.3|8857.3|3608
1754316000000|2025-08-04 14:00:00|8873.8|8867.8|8861.8|8855.8|8891.3|8885.3|8858.3|8852.3|4897
1754319600000|2025-08-04 15:00:00|8862.8|8856.8|8872.8|8866.8|8875.8|8869.8|8854.8|8848.8|2408
1754323200000|2025-08-04 16:00:00|8871.8|8865.8|8885.8|8879.8|8886.8|8880.8|8868.8|8862.8|739
1754326800000|2025-08-04 17:00:00|8884.8|8878.8|8902.8|8896.8|8903.8|8897.8|8884.8|8878.8|963
1754330400000|2025-08-04 18:00:00|8901.8|8895.8|8896|8878|8903.8|8897.8|8886.8|8877.9|952
1754334000000|2025-08-04 19:00:00|8895.9|8877.9|8897.2|8879.2|8900.1|8882.1|8891.9|8873.9|0
1754337600000|2025-08-04 20:00:00|8897.3|8879.3|8907.8|8889.8|8908.1|8890.1|8895.6|8877.6|0
1754341200000|2025-08-04 21:00:00|8907.7|8889.7|8911.5|8893.5|8912.2|8894.2|8907.4|8889.4|0
1754344800000|2025-08-04 22:00:00|8912.4|8894.4|8912.3|8894.3|8915.6|8897.6|8910.3|8892.3|0
1754348400000|2025-08-04 23:00:00|8912.4|8894.4|8911.7|8893.7|8916.1|8898.1|8910.1|8892.1|0
1754352000000|2025-08-05 00:00:00|8911.5|8893.5|8910.1|8892.1|8916.2|8898.2|8907.1|8889.1|0
1754355600000|2025-08-05 01:00:00|8909.7|8891.7|8878.1|8872.1|8932.1|8926.1|8873.1|8867.1|13727
1754359200000|2025-08-05 02:00:00|8877.1|8871.1|8884.1|8878.1|8895.1|8889.1|8866.1|8860.1|8737
1754362800000|2025-08-05 03:00:00|8882.1|8876.1|8897.1|8891.1|8904.1|8898.1|8874.1|8868.1|4752
1754366400000|2025-08-05 04:00:00|8902|8884|8905.4|8887.4|8905.4|8887.4|8900.4|8882.4|9
1754370000000|2025-08-05 05:00:00|8896.1|8890.1|8925.1|8919.1|8937.1|8931.1|8896.1|8890.1|10071
1754373600000|2025-08-05 06:00:00|8924.1|8918.1|8928.1|8922.1|8945.1|8939.1|8920.1|8914.1|8362
1754377200000|2025-08-05 07:00:00|8929.1|8923.1|8920.1|8914.1|8933.1|8927.1|8914.1|8908.1|14860
1754380800000|2025-08-05 08:00:00|8919.1|8913.1|8938.8|8920.8|8940.6|8934.1|8916.1|8910.1|8275
1754384400000|2025-08-05 09:00:00|8939|8921|8925.6|8919.6|8940.3|8928.6|8923.6|8917.6|925
1754388000000|2025-08-05 10:00:00|8926.6|8920.6|8927.6|8921.6|8929.6|8923.6|8920.6|8914.6|761
1754391600000|2025-08-05 11:00:00|8926.6|8920.6|8928.6|8922.6|8930.6|8924.6|8922.1|8916.1|391
1754395200000|2025-08-05 12:00:00|8928.1|8922.1|8931.6|8925.6|8938.1|8932.1|8921.1|8915.1|860
1754398800000|2025-08-05 13:00:00|8931.1|8925.1|8946.1|8940.1|8953.6|8947.6|8924.1|8918.1|3501
1754402400000|2025-08-05 14:00:00|8944.1|8938.1|8917.1|8911.1|8950.1|8944.1|8905.1|8899.1|3100
1754406000000|2025-08-05 15:00:00|8916.1|8910.1|8924.1|8918.1|8940.1|8934.1|8915.1|8909.1|2630
1754409600000|2025-08-05 16:00:00|8925.1|8919.1|8918.1|8912.1|8936.1|8930.1|8906.1|8900.1|4059
1754413200000|2025-08-05 17:00:00|8917.1|8911.1|8920.1|8914.1|8929.1|8923.1|8913.1|8907.1|1003
1754416800000|2025-08-05 18:00:00|8921.1|8915.1|8918.2|8900.2|8924.1|8918.1|8908.1|8900.2|1007
1754420400000|2025-08-05 19:00:00|8918.1|8900.1|8917.4|8899.4|8923.9|8905.9|8914.2|8896.2|0
1754424000000|2025-08-05 20:00:00|8917.2|8899.2|8916.1|8898.1|8923.4|8905.4|8913.3|8895.3|0
1754427600000|2025-08-05 21:00:00|8915.9|8897.9|8915.7|8897.7|8918.5|8900.5|8914.7|8896.7|0
1754431200000|2025-08-05 22:00:00|8916|8898|8915.4|8897.4|8919.5|8901.5|8907.2|8889.2|0
1754434800000|2025-08-05 23:00:00|8915.2|8897.2|8910.1|8892.1|8918|8900|8910.1|8892.1|0
1754438400000|2025-08-06 00:00:00|8909.7|8891.7|8913.8|8895.8|8918.2|8900.2|8909.4|8891.4|0
1754442000000|2025-08-06 01:00:00|8913.9|8895.9|8924.4|8918.4|8958.4|8952.4|8906.4|8894.1|10585
1754445600000|2025-08-06 02:00:00|8923.4|8917.4|8911.4|8905.4|8929.4|8923.4|8880.4|8874.4|10530
1754449200000|2025-08-06 03:00:00|8910.4|8904.4|8933.4|8927.4|8961.4|8955.4|8899.4|8893.4|8756
1754452800000|2025-08-06 04:00:00|8937.4|8919.4|8938.5|8920.5|8939.3|8921.3|8937|8919|21
1754456400000|2025-08-06 05:00:00|8938.6|8920.6|8925.4|8919.4|8943.4|8937.4|8906.4|8900.4|9305
1754460000000|2025-08-06 06:00:00|8924.4|8918.4|8918.4|8912.4|8936.4|8930.4|8912.4|8906.4|5652
1754463600000|2025-08-06 07:00:00|8920.4|8914.4|8921.4|8915.4|8940.4|8934.4|8919.4|8913.4|9905
1754467200000|2025-08-06 08:00:00|8922.4|8916.4|8910.7|8892.7|8922.4|8916.4|8902.4|8891.2|7290
1754470800000|2025-08-06 09:00:00|8910.5|8892.5|8908.4|8902.4|8912.8|8906.4|8899.9|8891.7|683
1754474400000|2025-08-06 10:00:00|8907.4|8901.4|8911.9|8905.9|8916.9|8910.9|8902.9|8896.9|603
1754478000000|2025-08-06 11:00:00|8910.9|8904.9|8901.4|8895.4|8913.9|8907.9|8899.9|8893.9|732
1754481600000|2025-08-06 12:00:00|8901.9|8895.9|8912.4|8906.4|8915.4|8909.4|8897.9|8891.9|481
1754485200000|2025-08-06 13:00:00|8911.9|8905.9|8889.9|8883.9|8923.9|8917.9|8882.9|8876.9|3106
1754488800000|2025-08-06 14:00:00|8890.4|8884.4|8873.4|8867.4|8899.9|8893.9|8872.4|8866.4|3860
1754492400000|2025-08-06 15:00:00|8872.4|8866.4|8884.4|8878.4|8885.4|8879.4|8863.4|8857.4|1995
1754496000000|2025-08-06 16:00:00|8885.4|8879.4|8902.4|8896.4|8905.4|8899.4|8883.4|8877.4|1323
1754499600000|2025-08-06 17:00:00|8903.4|8897.4|8918.4|8912.4|8928.4|8922.4|8903.4|8897.4|985
1754503200000|2025-08-06 18:00:00|8917.4|8911.4|8929.2|8911.2|8929.2|8922.4|8916.4|8910.4|821
1754506800000|2025-08-06 19:00:00|8929.1|8911.1|8938.1|8920.1|8939.6|8921.6|8928.5|8910.5|0
1754510400000|2025-08-06 20:00:00|8937.7|8919.7|8936.9|8918.9|8938.3|8920.3|8934.7|8916.7|0
1754514000000|2025-08-06 21:00:00|8936.6|8918.6|8936.2|8918.2|8939.7|8921.7|8925.3|8907.3|0
1754517600000|2025-08-06 22:00:00|8939.2|8921.2|8948.8|8930.8|8952.5|8934.5|8932.6|8914.6|0
1754521200000|2025-08-06 23:00:00|8948.9|8930.9|8946.2|8928.2|8952.7|8934.7|8944.9|8926.9|0
1754524800000|2025-08-07 00:00:00|8946.1|8928.1|8950.1|8932.1|8952.3|8934.3|8944.4|8926.4|0
1754528400000|2025-08-07 01:00:00|8950|8932|8913.2|8907.2|8965.2|8959.2|8913.2|8907.2|9246
1754532000000|2025-08-07 02:00:00|8914.2|8908.2|8901.2|8895.2|8946.2|8940.2|8865.2|8859.2|9919
1754535600000|2025-08-07 03:00:00|8902.2|8896.2|8959.2|8953.2|8970.2|8964.2|8896.2|8890.2|7275
1754539200000|2025-08-07 04:00:00|8966.1|8948.1|8962.2|8944.2|8967.5|8949.5|8960.1|8942.1|2
1754542800000|2025-08-07 05:00:00|8957.2|8951.2|8970.2|8964.2|8974.2|8968.2|8948.2|8942.2|10908
1754546400000|2025-08-07 06:00:00|8971.2|8965.2|8980.2|8974.2|8985.2|8979.2|8957.2|8951.2|9140
1754550000000|2025-08-07 07:00:00|8981.2|8975.2|8961.2|8955.2|8985.2|8979.2|8957.2|8951.2|9524
1754553600000|2025-08-07 08:00:00|8962.2|8956.2|8970.5|8952.5|8974.2|8968.2|8955.2|8947.8|6040
1754557200000|2025-08-07 09:00:00|8970.6|8952.6|8966.2|8960.2|8976.7|8970.7|8959.7|8950.1|1165
1754560800000|2025-08-07 10:00:00|8965.7|8959.7|8956.7|8950.7|8966.2|8960.2|8954.7|8948.7|673
1754564400000|2025-08-07 11:00:00|8957.2|8951.2|8957.7|8951.7|8962.2|8956.2|8955.2|8949.2|462
1754568000000|2025-08-07 12:00:00|8958.2|8952.2|8957.7|8951.7|8968.2|8962.2|8955.7|8949.7|446
1754571600000|2025-08-07 13:00:00|8958.2|8952.2|8943.7|8937.7|8973.7|8967.7|8937.7|8931.7|2144
1754575200000|2025-08-07 14:00:00|8943.2|8937.2|8916.2|8910.2|8944.7|8938.7|8913.2|8907.2|2305
1754578800000|2025-08-07 15:00:00|8918.2|8912.2|8913.2|8907.2|8930.2|8924.2|8913.2|8907.2|1476
1754582400000|2025-08-07 16:00:00|8912.2|8906.2|8915.2|8909.2|8925.2|8919.2|8905.2|8899.2|1035
1754586000000|2025-08-07 17:00:00|8916.2|8910.2|8912.2|8906.2|8918.2|8912.2|8899.2|8893.2|969
1754589600000|2025-08-07 18:00:00|8913.2|8907.2|8921.6|8903.6|8921.7|8912.2|8906.2|8900.2|561
1754593200000|2025-08-07 19:00:00|8921.7|8903.7|8936.5|8918.5|8936.5|8918.5|8918.1|8900.1|0
1754596800000|2025-08-07 20:00:00|8936|8918|8939.6|8921.6|8941.3|8923.3|8934.9|8916.9|0
1754600400000|2025-08-07 21:00:00|8939.4|8921.4|8939.6|8921.6|8940.5|8922.5|8938.8|8920.8|0
1754604000000|2025-08-07 22:00:00|8938.9|8920.9|8940.2|8922.2|8947.7|8929.7|8938.5|8920.5|0
1754607600000|2025-08-07 23:00:00|8940.3|8922.3|8937.8|8919.8|8941|8923|8937.1|8919.1|0
1754611200000|2025-08-08 00:00:00|8938|8920|8944.9|8926.9|8947.4|8929.4|8935.7|8917.7|0
1754614800000|2025-08-08 01:00:00|8945|8927|8905.5|8899.5|8946.2|8938.5|8894.5|8888.5|11303
1754618400000|2025-08-08 02:00:00|8904.5|8898.5|8928.5|8922.5|8951.5|8945.5|8899.5|8893.5|7248
1754622000000|2025-08-08 03:00:00|8927.5|8921.5|8914.5|8908.5|8929.5|8923.5|8903.5|8897.5|5342
1754625600000|2025-08-08 04:00:00|8918.3|8900.3|8916|8898|8919.1|8901.1|8914.9|8896.9|8
1754629200000|2025-08-08 05:00:00|8916.2|8898.2|8873.5|8867.5|8916.2|8908.5|8872.5|8866.5|7016
1754632800000|2025-08-08 06:00:00|8874.5|8868.5|8876.5|8870.5|8896.5|8890.5|8872.5|8866.5|5415
1754636400000|2025-08-08 07:00:00|8877.5|8871.5|8881.5|8875.5|8894.5|8888.5|8872.5|8866.5|9131
1754640000000|2025-08-08 08:00:00|8882.5|8876.5|8889.9|8871.9|8896.5|8890.5|8877.5|8870.3|6125
1754643600000|2025-08-08 09:00:00|8890|8872|8886.5|8880.5|8892.1|8884|8873.5|8867.5|859
1754647200000|2025-08-08 10:00:00|8887|8881|8886.5|8880.5|8890|8884|8885|8879|289
1754650800000|2025-08-08 11:00:00|8887|8881|8892|8886|8896|8890|8886.5|8880.5|510
1754654400000|2025-08-08 12:00:00|8892.5|8886.5|8887.5|8881.5|8894|8888|8882|8876|342
1754658000000|2025-08-08 13:00:00|8888|8882|8882.5|8876.5|8899.5|8893.5|8877|8871|1742
1754661600000|2025-08-08 14:00:00|8883|8877|8888.5|8882.5|8901.5|8895.5|8881.5|8875.5|1522
1754665200000|2025-08-08 15:00:00|8887.5|8881.5|8907.5|8901.5|8915.5|8909.5|8887.5|8881.5|1631
1754668800000|2025-08-08 16:00:00|8908.5|8902.5|8905.5|8899.5|8915.5|8909.5|8902.5|8896.5|854
1754672400000|2025-08-08 17:00:00|8904.5|8898.5|8908.5|8902.5|8917.5|8911.5|8901.5|8895.5|636
1754676000000|2025-08-08 18:00:00|8909.5|8903.5|8927|8909|8927|8914.5|8908.5|8902.5|565
1754679600000|2025-08-08 19:00:00|8926.9|8908.9|8924.1|8906.1|8927.3|8909.3|8919.5|8901.5|0
1754683200000|2025-08-08 20:00:00|8924|8906|8933.6|8915.6|8934.2|8916.2|8923.8|8905.8|0
1754863200000|2025-08-10 22:00:00|8933.7|8915.7|8933.2|8915.2|8936.9|8918.9|8931|8913|0
1754866800000|2025-08-10 23:00:00|8933.1|8915.1|8928.4|8910.4|8935|8917|8927.1|8909.1|0
1754870400000|2025-08-11 00:00:00|8928.3|8910.3|8934.6|8916.6|8935.6|8917.6|8928.1|8910.1|0
1754874000000|2025-08-11 01:00:00|8934.5|8916.5|8867.8|8861.8|8935.6|8919.8|8848.8|8842.8|10038
1754877600000|2025-08-11 02:00:00|8868.8|8862.8|8888.8|8882.8|8888.8|8882.8|8839.8|8833.8|9291
1754881200000|2025-08-11 03:00:00|8889.8|8883.8|8888.8|8882.8|8908.8|8902.8|8880.8|8874.8|4791
1754884800000|2025-08-11 04:00:00|8898.7|8880.7|8895.8|8877.8|8899.4|8881.4|8895|8877|8
1754888400000|2025-08-11 05:00:00|8887.8|8881.8|8887.8|8881.8|8905.8|8899.8|8869.8|8863.8|4962
1754892000000|2025-08-11 06:00:00|8888.8|8882.8|8873.8|8867.8|8898.8|8892.8|8864.8|8858.8|4337
1754895600000|2025-08-11 07:00:00|8872.8|8866.8|8872.8|8866.8|8875.8|8869.8|8862.8|8856.8|5917
1754899200000|2025-08-11 08:00:00|8871.8|8865.8|8894.1|8876.1|8896.6|8885.8|8869.8|8863.8|6076
1754902800000|2025-08-11 09:00:00|8893.9|8875.9|8886.3|8880.3|8896.8|8885.3|8885.3|8875.9|295
1754906400000|2025-08-11 10:00:00|8886.8|8880.8|8892.3|8886.3|8895.8|8889.8|8886.3|8880.3|491
1754910000000|2025-08-11 11:00:00|8891.8|8885.8|8886.3|8880.3|8893.3|8887.3|8884.3|8878.3|270
1754913600000|2025-08-11 12:00:00|8886.8|8880.8|8881.3|8875.3|8887.3|8881.3|8875.3|8869.3|315
1754917200000|2025-08-11 13:00:00|8880.8|8874.8|8868.3|8862.3|8907.8|8901.8|8859.3|8853.3|2707
1754920800000|2025-08-11 14:00:00|8868.8|8862.8|8854.8|8848.8|8874.8|8868.8|8850.8|8844.8|1936
1754924400000|2025-08-11 15:00:00|8853.8|8847.8|8851.8|8845.8|8865.8|8859.8|8841.8|8835.8|1612
1754928000000|2025-08-11 16:00:00|8850.8|8844.8|8833.8|8827.8|8857.8|8851.8|8832.8|8826.8|689
1754931600000|2025-08-11 17:00:00|8832.8|8826.8|8834.8|8828.8|8841.8|8835.8|8826.8|8820.8|765
1754935200000|2025-08-11 18:00:00|8833.8|8827.8|8847.8|8829.8|8855.8|8849.8|8823.8|8817.8|2803
1754938800000|2025-08-11 19:00:00|8847.7|8829.7|8854.9|8836.9|8855.4|8837.4|8846.8|8828.8|1
1754942400000|2025-08-11 20:00:00|8854.8|8836.8|8851.5|8833.5|8856.3|8838.3|8850.4|8832.4|0
1754946000000|2025-08-11 21:00:00|8851.2|8833.2|8851.9|8833.9|8852.4|8834.4|8850.9|8832.9|0
1754949600000|2025-08-11 22:00:00|8852.9|8834.9|8854.8|8836.8|8855.5|8837.5|8849.3|8831.3|0
1754953200000|2025-08-11 23:00:00|8854.6|8836.6|8854.2|8836.2|8855.8|8837.8|8852.3|8834.3|0
1754956800000|2025-08-12 00:00:00|8853.8|8835.8|8857|8839|8861.1|8843.1|8852.6|8834.6|0
1754960400000|2025-08-12 01:00:00|8856.6|8838.6|8882.1|8876.1|8892.1|8886.1|8843.1|8837.1|9146
1754964000000|2025-08-12 02:00:00|8883.1|8877.1|8854.1|8848.1|8907.1|8901.1|8842.1|8836.1|10603
1754967600000|2025-08-12 03:00:00|8855.1|8849.1|8900.1|8894.1|8905.1|8899.1|8854.1|8848.1|5511
1754971200000|2025-08-12 04:00:00|8906.2|8888.2|8910.9|8892.9|8911.6|8893.6|8905.3|8887.3|11
1754974800000|2025-08-12 05:00:00|8910.8|8892.8|8885.1|8879.1|8913.1|8907.1|8871.1|8865.1|10419
1754978400000|2025-08-12 06:00:00|8886.1|8880.1|8899.1|8893.1|8905.1|8899.1|8874.1|8868.1|8959
1754982000000|2025-08-12 07:00:00|8900.1|8894.1|8919.1|8913.1|8935.1|8929.1|8900.1|8894.1|14172
1754985600000|2025-08-12 08:00:00|8920.1|8914.1|8906.9|8888.9|8923.1|8917.1|8900.1|8888.2|5535
1754989200000|2025-08-12 09:00:00|8907.1|8889.1|8899.6|8893.6|8907.5|8901.1|8897.1|8888.3|811
1754992800000|2025-08-12 10:00:00|8898.6|8892.6|8900.1|8894.1|8907.1|8901.1|8895.6|8889.6|459
1754996400000|2025-08-12 11:00:00|8900.6|8894.6|8896.1|8890.1|8901.1|8895.1|8889.1|8883.1|251
1755000000000|2025-08-12 12:00:00|8896.6|8890.6|8922.6|8916.6|8930.6|8924.6|8896.6|8890.6|1617
1755003600000|2025-08-12 13:00:00|8921.6|8915.6|8905.1|8899.1|8922.6|8916.6|8898.6|8892.6|2623
1755007200000|2025-08-12 14:00:00|8904.6|8898.6|8955.1|8949.1|8958.1|8952.1|8902.6|8896.6|2430
1755010800000|2025-08-12 15:00:00|8956.1|8950.1|8980.1|8974.1|8982.1|8976.1|8951.1|8945.1|2489
1755014400000|2025-08-12 16:00:00|8981.1|8975.1|8981.1|8975.1|8987.1|8981.1|8970.1|8964.1|943
1755018000000|2025-08-12 17:00:00|8979.1|8973.1|8993.1|8987.1|8996.1|8990.1|8978.1|8972.1|824
1755021600000|2025-08-12 18:00:00|8992.1|8986.1|8988.1|8970.1|8997.1|8991.1|8980.1|8970.1|913
1755025200000|2025-08-12 19:00:00|8988.2|8970.2|8992.3|8974.3|9001.4|8983.4|8988|8970|0
1755028800000|2025-08-12 20:00:00|8992.1|8974.1|8992.8|8974.8|8993.8|8975.8|8990.2|8972.2|0
1755032400000|2025-08-12 21:00:00|8992.6|8974.6|8990.8|8972.8|8993.1|8975.1|8990.3|8972.3|0
1755036000000|2025-08-12 22:00:00|8991.7|8973.7|8990|8972|8992.8|8974.8|8989.3|8971.3|0
1755039600000|2025-08-12 23:00:00|8989.8|8971.8|8995.6|8977.6|8995.8|8977.8|8989.5|8971.5|0
1755043200000|2025-08-13 00:00:00|8995.4|8977.4|8991.4|8973.4|8996|8978|8990.9|8972.9|0
1755046800000|2025-08-13 01:00:00|8991.3|8973.3|8989.4|8983.4|9012.4|9006.4|8969.4|8963.4|13606
1755050400000|2025-08-13 02:00:00|8990.4|8984.4|9042.4|9036.4|9042.4|9036.4|8973.4|8967.4|15854
1755054000000|2025-08-13 03:00:00|9043.4|9037.4|9080.4|9074.4|9087.4|9081.4|9041.4|9035.4|14353
1755057600000|2025-08-13 04:00:00|9091.3|9073.3|9094.4|9076.4|9095.7|9077.7|9091.2|9073.2|1
1755061200000|2025-08-13 05:00:00|9081.4|9075.4|9099.4|9093.4|9100.4|9094.4|9074.4|9068.4|10552
1755064800000|2025-08-13 06:00:00|9100.4|9094.4|9117.4|9111.4|9127.4|9121.4|9089.4|9083.4|15825
1755068400000|2025-08-13 07:00:00|9118.4|9112.4|9143.4|9137.4|9148.4|9142.4|9115.4|9109.4|17566
1755072000000|2025-08-13 08:00:00|9145.4|9139.4|9165.4|9147.4|9169.3|9157.4|9141.4|9135.4|12731
1755075600000|2025-08-13 09:00:00|9165.2|9147.2|9199.9|9193.9|9205.9|9199.9|9163.9|9145.9|2289
1755079200000|2025-08-13 10:00:00|9198.9|9192.9|9191.9|9185.9|9199.4|9193.4|9180.9|9174.9|1708
1755082800000|2025-08-13 11:00:00|9191.4|9185.4|9205.9|9199.9|9205.9|9199.9|9186.4|9180.4|1054
1755086400000|2025-08-13 12:00:00|9205.4|9199.4|9197.4|9191.4|9209.9|9203.9|9195.9|9189.9|1990
1755090000000|2025-08-13 13:00:00|9196.9|9190.9|9222.9|9216.9|9233.4|9227.4|9188.9|9182.9|5922
1755093600000|2025-08-13 14:00:00|9223.4|9217.4|9235.4|9229.4|9243.9|9237.9|9206.9|9200.9|5082
1755097200000|2025-08-13 15:00:00|9236.4|9230.4|9206.4|9200.4|9236.4|9230.4|9199.4|9193.4|3014
1755100800000|2025-08-13 16:00:00|9205.4|9199.4|9219.4|9213.4|9222.4|9216.4|9204.4|9198.4|1340
1755104400000|2025-08-13 17:00:00|9218.4|9212.4|9208.4|9202.4|9227.4|9221.4|9208.4|9202.4|1332
1755108000000|2025-08-13 18:00:00|9207.4|9201.4|9215.4|9197.4|9215.4|9206.4|9203.4|9197.3|1010
1755111600000|2025-08-13 19:00:00|9215.3|9197.3|9234.6|9216.6|9238.6|9220.6|9213.6|9195.6|0
1755115200000|2025-08-13 20:00:00|9234.7|9216.7|9230.6|9212.6|9238.1|9220.1|9229.9|9211.9|0
1755118800000|2025-08-13 21:00:00|9230.4|9212.4|9234.8|9216.8|9235|9217|9230.3|9212.3|0
1755122400000|2025-08-13 22:00:00|9234.9|9216.9|9236.6|9218.6|9237.1|9219.1|9229.3|9211.3|0
1755126000000|2025-08-13 23:00:00|9236.5|9218.5|9235.8|9217.8|9238.5|9220.5|9234.7|9216.7|0
1755129600000|2025-08-14 00:00:00|9236|9218|9233|9215|9237.3|9219.3|9232.6|9214.6|0
1755133200000|2025-08-14 01:00:00|9232.9|9214.9|9203.1|9197.1|9236.9|9228.1|9189.1|9183.1|18723
1755136800000|2025-08-14 02:00:00|9202.1|9196.1|9197.2|9191.2|9228.2|9222.2|9179.2|9173.2|13747
1755140400000|2025-08-14 03:00:00|9198.2|9192.2|9169.2|9163.2|9215.2|9209.2|9151.2|9145.2|8290
1755144000000|2025-08-14 04:00:00|9173|9155|9174.9|9156.9|9175.3|9157.3|9172.2|9154.2|7
1755147600000|2025-08-14 05:00:00|9170.2|9164.2|9134.2|9128.2|9173.2|9167.2|9108.2|9102.2|10921
1755151200000|2025-08-14 06:00:00|9135.2|9129.2|9127.2|9121.2|9152.2|9146.2|9121.2|9115.2|5992
1755154800000|2025-08-14 07:00:00|9128.2|9122.2|9126.2|9120.2|9165.2|9159.2|9121.2|9115.2|12959
1755158400000|2025-08-14 08:00:00|9127.2|9121.2|9143.7|9125.7|9146.7|9139.2|9118.2|9112.2|7154
1755162000000|2025-08-14 09:00:00|9143.6|9125.6|9134.2|9128.2|9150.7|9144.7|9124.7|9118.7|2585
1755165600000|2025-08-14 10:00:00|9133.7|9127.7|9127.7|9121.7|9135.7|9129.7|9125.2|9119.2|688
1755169200000|2025-08-14 11:00:00|9126.7|9120.7|9133.7|9127.7|9133.7|9127.7|9120.7|9114.7|630
1755172800000|2025-08-14 12:00:00|9134.2|9128.2|9084.2|9078.2|9135.2|9129.2|9076.7|9070.7|2532
1755176400000|2025-08-14 13:00:00|9083.7|9077.7|9064.2|9058.2|9084.2|9078.2|9048.7|9042.7|4394
1755180000000|2025-08-14 14:00:00|9064.7|9058.7|9054.2|9048.2|9080.7|9074.7|9045.2|9039.2|3364
1755183600000|2025-08-14 15:00:00|9055.2|9049.2|9040.2|9034.2|9060.2|9054.2|9027.2|9021.2|2714
1755187200000|2025-08-14 16:00:00|9041.2|9035.2|9027.2|9021.2|9041.2|9035.2|9019.2|9013.2|2116
1755190800000|2025-08-14 17:00:00|9028.2|9022.2|9043.2|9037.2|9043.2|9037.2|9025.2|9019.2|785
1755194400000|2025-08-14 18:00:00|9044.2|9038.2|9052.8|9034.8|9056.2|9050.2|9041.2|9034.8|1294
1755198000000|2025-08-14 19:00:00|9052.7|9034.7|9052.1|9034.1|9057|9039|9045.3|9027.3|0
1755201600000|2025-08-14 20:00:00|9052|9034|9052.5|9034.5|9053.4|9035.4|9045.5|9027.5|0
1755205200000|2025-08-14 21:00:00|9052.6|9034.6|9052.1|9034.1|9053.1|9035.1|9051.3|9033.3|0
1755208800000|2025-08-14 22:00:00|9051.8|9033.8|9055.1|9037.1|9055.5|9037.5|9050.5|9032.5|0
1755212400000|2025-08-14 23:00:00|9055.2|9037.2|9053.2|9035.2|9056.9|9038.9|9053.2|9035.2|0
1755216000000|2025-08-15 00:00:00|9053.4|9035.4|9059.7|9041.7|9062.1|9044.1|9050.7|9032.7|0
1755219600000|2025-08-15 01:00:00|9059.5|9041.5|9045.5|9039.5|9061.2|9050.5|9010.5|9004.5|17273
1755223200000|2025-08-15 02:00:00|9044.5|9038.5|8988.5|8982.5|9054.5|9048.5|8984.5|8978.5|16897
1755226800000|2025-08-15 03:00:00|8987.5|8981.5|9008.5|9002.5|9023.5|9017.5|8982.5|8976.5|10253
1755230400000|2025-08-15 04:00:00|9013.4|8995.4|9016.1|8998.1|9017.3|8999.3|9013.4|8995.4|1
1755234000000|2025-08-15 05:00:00|9008.5|9002.5|9032.5|9026.5|9040.5|9034.5|9002.5|8996.5|14252
1755237600000|2025-08-15 06:00:00|9031.5|9025.5|9026.5|9020.5|9036.5|9030.5|9002.5|8996.5|16467
1755241200000|2025-08-15 07:00:00|9027.5|9021.5|9038.5|9032.5|9039.5|9033.5|9017.5|9011.5|16712
1755244800000|2025-08-15 08:00:00|9039.5|9033.5|9020.6|9002.6|9039.5|9033.5|9017.5|9002.4|8224
1755248400000|2025-08-15 09:00:00|9020.5|9002.5|9018|9012|9033.5|9027.5|9018|9001.6|983
1755252000000|2025-08-15 10:00:00|9018.5|9012.5|9032.5|9026.5|9033|9027|9017|9011|343
1755255600000|2025-08-15 11:00:00|9033|9027|9032|9026|9033.5|9027.5|9027|9021|424
1755259200000|2025-08-15 12:00:00|9032.5|9026.5|9026.5|9020.5|9038|9032|9019.5|9013.5|819
1755262800000|2025-08-15 13:00:00|9027|9021|9046.5|9040.5|9052|9046|9020.5|9014.5|2961
1755266400000|2025-08-15 14:00:00|9043.5|9037.5|9028.5|9022.5|9051|9045|9025.5|9019.5|2380
1755270000000|2025-08-15 15:00:00|9027.5|9021.5|9024.5|9018.5|9030.5|9024.5|9009.5|9003.5|1437
1755273600000|2025-08-15 16:00:00|9023.5|9017.5|9019.5|9013.5|9025.5|9019.5|9014.5|9008.5|867
1755277200000|2025-08-15 17:00:00|9018.5|9012.5|9022.5|9016.5|9023.5|9017.5|9015.5|9009.5|1234
1755280800000|2025-08-15 18:00:00|9021.5|9015.5|9031.6|9013.6|9031.6|9025.5|9019.5|9013.5|1058
1755284400000|2025-08-15 19:00:00|9031.5|9013.5|9030.8|9012.8|9033.2|9015.2|9025.4|9007.4|0
1755288000000|2025-08-15 20:00:00|9030.4|9012.4|9026.7|9008.7|9030.8|9012.8|9024|9006|0
1755291600000|2025-08-15 21:00:00|9027.7|9009.7|9027.7|9009.7|9027.7|9009.7|9027.7|9009.7|0
1755468000000|2025-08-17 22:00:00|9032.6|9014.6|9039.3|9021.3|9039.9|9021.9|9032.6|9014.6|0
1755471600000|2025-08-17 23:00:00|9039.5|9021.5|9045.6|9027.6|9045.6|9027.6|9038.4|9020.4|0
1755475200000|2025-08-18 00:00:00|9045.4|9027.4|9050.1|9032.1|9051|9033|9044.7|9026.7|0
1755478800000|2025-08-18 01:00:00|9050|9032|9078.8|9072.8|9095.8|9089.8|9036.8|9021.7|15504
1755482400000|2025-08-18 02:00:00|9079.8|9073.8|9061.8|9055.8|9095.8|9089.8|9047.8|9041.8|9832
1755486000000|2025-08-18 03:00:00|9060.8|9054.8|9131.8|9125.8|9135.8|9129.8|9051.8|9045.8|10134
1755489600000|2025-08-18 04:00:00|9134.1|9116.1|9131.6|9113.6|9134.4|9116.4|9131.6|9113.6|7
1755493200000|2025-08-18 05:00:00|9134.8|9128.8|9097.5|9091.5|9150.8|9144.8|9094.8|9088.8|12878
1755496800000|2025-08-18 06:00:00|9098.5|9092.5|9073.5|9067.5|9112.5|9106.5|9069.5|9063.5|11326
1755500400000|2025-08-18 07:00:00|9072.5|9066.5|9048.5|9042.5|9075.5|9069.5|9043.5|9037.5|13158
1755504000000|2025-08-18 08:00:00|9047.5|9041.5|9052.6|9034.6|9054.7|9047.5|9024.5|9018.5|7991
1755507600000|2025-08-18 09:00:00|9052.7|9034.7|9042.5|9036.5|9053.1|9043|9037.5|9031.5|1328
1755511200000|2025-08-18 10:00:00|9042|9036|9044|9038|9048|9042|9039.5|9033.5|684
1755514800000|2025-08-18 11:00:00|9044.5|9038.5|9049.5|9043.5|9052|9046|9042|9036|284
1755518400000|2025-08-18 12:00:00|9049|9043|9052|9046|9055|9049|9044|9038|326
1755522000000|2025-08-18 13:00:00|9051.5|9045.5|9062.5|9056.5|9076.5|9070.5|9050|9044|3170
1755525600000|2025-08-18 14:00:00|9063|9057|9044.5|9038.5|9072|9066|9040.5|9034.5|2292
1755529200000|2025-08-18 15:00:00|9045.5|9039.5|9051.5|9045.5|9053.5|9047.5|9037.5|9031.5|1127
1755532800000|2025-08-18 16:00:00|9052.5|9046.5|9046.5|9040.5|9054.5|9048.5|9044.5|9038.5|483
1755536400000|2025-08-18 17:00:00|9047.5|9041.5|9046.5|9040.5|9061.5|9055.5|9046.5|9040.5|684
1755540000000|2025-08-18 18:00:00|9045.5|9039.5|9058.6|9040.6|9058.6|9047.5|9045.5|9039.5|683
1755543600000|2025-08-18 19:00:00|9058.5|9040.5|9059.3|9041.3|9065.2|9047.2|9058.5|9040.5|0
1755547200000|2025-08-18 20:00:00|9059.4|9041.4|9057.9|9039.9|9060.8|9042.8|9056.8|9038.8|0
1755550800000|2025-08-18 21:00:00|9058.2|9040.2|9058.9|9040.9|9059.1|9041.1|9057.5|9039.5|0
1755554400000|2025-08-18 22:00:00|9059.1|9041.1|9064.7|9046.7|9067.2|9049.2|9059.1|9041.1|0
1755558000000|2025-08-18 23:00:00|9065.3|9047.3|9062.3|9044.3|9065.3|9047.3|9061.4|9043.4|0
1755561600000|2025-08-19 00:00:00|9062.5|9044.5|9058.4|9040.4|9062.5|9044.5|9054.9|9036.9|0
1755565200000|2025-08-19 01:00:00|9058.5|9040.5|9000.8|8994.8|9060.8|9054.8|8984.8|8978.8|15404
1755568800000|2025-08-19 02:00:00|9001.8|8995.8|9007.8|9001.8|9040.8|9034.8|8981.8|8975.8|18837
1755572400000|2025-08-19 03:00:00|9009.8|9003.8|9042.8|9036.8|9045.8|9039.8|9007.8|9001.8|13016
1755576000000|2025-08-19 04:00:00|9048.6|9030.6|9045.9|9027.9|9048.8|9030.8|9044.8|9026.8|5
1755579600000|2025-08-19 05:00:00|9046|9028|9002.8|8996.8|9061.8|9055.8|8995.8|8989.8|11749
1755583200000|2025-08-19 06:00:00|9001.8|8995.8|9012.8|9006.8|9020.8|9014.8|8993.8|8987.8|9699
1755586800000|2025-08-19 07:00:00|9011.8|9005.8|9012.8|9006.8|9017.8|9011.8|8989.8|8983.8|19253
1755590400000|2025-08-19 08:00:00|9013.8|9007.8|9007|8989|9013.8|9007.8|8989.8|8983.8|5497
1755594000000|2025-08-19 09:00:00|9007.1|8989.1|9013.8|9007.8|9017.3|9011.3|8998.3|8988.2|1049
1755597600000|2025-08-19 10:00:00|9014.3|9008.3|9014.3|9008.3|9016.8|9010.8|9009.8|9003.8|449
1755601200000|2025-08-19 11:00:00|9013.3|9007.3|9028.3|9022.3|9029.3|9023.3|9013.3|9007.3|461
1755604800000|2025-08-19 12:00:00|9028.8|9022.8|9022.3|9016.3|9029.3|9023.3|9016.3|9010.3|511
1755608400000|2025-08-19 13:00:00|9021.8|9015.8|9025.3|9019.3|9030.8|9024.8|9011.3|9005.3|2099
1755612000000|2025-08-19 14:00:00|9024.8|9018.8|8997.8|8991.8|9036.3|9030.3|8996.3|8990.3|1970
1755615600000|2025-08-19 15:00:00|8998.8|8992.8|8983.8|8977.8|8998.8|8992.8|8980.8|8974.8|1437
1755619200000|2025-08-19 16:00:00|8984.8|8978.8|8961.8|8955.8|8989.8|8983.8|8960.8|8954.8|797
1755622800000|2025-08-19 17:00:00|8959.8|8953.8|8971.8|8965.8|8972.8|8966.8|8956.8|8950.8|787
1755626400000|2025-08-19 18:00:00|8970.8|8964.8|8960.9|8942.9|8971.8|8965.8|8951.8|8942.8|1056
1755630000000|2025-08-19 19:00:00|8960.8|8942.8|8967.6|8949.6|8968.8|8950.8|8953.5|8935.5|0
1755633600000|2025-08-19 20:00:00|8967.7|8949.7|8969.6|8951.6|8970.8|8952.8|8967.4|8949.4|0
1755637200000|2025-08-19 21:00:00|8969|8951|8967.6|8949.6|8970.1|8952.1|8967.4|8949.4|0
1755640800000|2025-08-19 22:00:00|8967.5|8949.5|8967.4|8949.4|8971.8|8953.8|8965.9|8947.9|0
1755644400000|2025-08-19 23:00:00|8967.5|8949.5|8963.3|8945.3|8969.1|8951.1|8960.8|8942.8|0
1755648000000|2025-08-20 00:00:00|8963|8945|8960.8|8942.8|8963.6|8945.6|8958.5|8940.5|0
1755651600000|2025-08-20 01:00:00|8961|8943|8974.1|8968.1|8978.1|8972.1|8912.1|8906.1|15103
1755655200000|2025-08-20 02:00:00|8973.1|8967.1|8957.1|8951.1|8994.1|8988.1|8951.1|8945.1|11178
1755658800000|2025-08-20 03:00:00|8956.1|8950.1|8945.1|8939.1|8986.1|8980.1|8940.1|8934.1|5787
1755662400000|2025-08-20 04:00:00|8951.9|8933.9|8954|8936|8956.5|8938.5|8951.7|8933.7|4
1755666000000|2025-08-20 05:00:00|8945.1|8939.1|8990.1|8984.1|8991.1|8985.1|8937.1|8931.1|9679
1755669600000|2025-08-20 06:00:00|8992.1|8986.1|9032.1|9026.1|9032.1|9026.1|8989.1|8983.1|14882
1755673200000|2025-08-20 07:00:00|9030.1|9024.1|9016.1|9010.1|9038.1|9032.1|9011.1|9005.1|27155
1755676800000|2025-08-20 08:00:00|9017.1|9011.1|9012.7|8994.7|9018.1|9012.1|8998.1|8987.9|8086
1755680400000|2025-08-20 09:00:00|9013|8995|9009.6|9003.6|9015.6|9007.1|9005.6|8993.2|755
1755684000000|2025-08-20 10:00:00|9009.1|9003.1|9007.6|9001.6|9014.6|9008.6|9005.6|8999.6|595
1755687600000|2025-08-20 11:00:00|9007.1|9001.1|8992.6|8986.6|9007.6|9001.6|8989.1|8983.1|1251
1755691200000|2025-08-20 12:00:00|8992.1|8986.1|9009.6|9003.6|9010.6|9004.6|8991.6|8985.6|674
1755694800000|2025-08-20 13:00:00|9009.1|9003.1|8987.6|8981.6|9026.1|9020.1|8980.1|8974.1|3244
1755698400000|2025-08-20 14:00:00|8988.1|8982.1|8969.1|8963.1|9006.6|9000.6|8963.1|8957.1|2376
1755702000000|2025-08-20 15:00:00|8970.1|8964.1|8987.1|8981.1|8995.1|8989.1|8969.1|8963.1|1062
1755705600000|2025-08-20 16:00:00|8988.1|8982.1|8995.1|8989.1|9002.1|8996.1|8988.1|8982.1|601
1755709200000|2025-08-20 17:00:00|8996.1|8990.1|9012.1|9006.1|9013.1|9007.1|8996.1|8990.1|516
1755712800000|2025-08-20 18:00:00|9011.1|9005.1|9005.9|8987.9|9011.1|9005.1|8992.1|8986.1|672
1755716400000|2025-08-20 19:00:00|9006|8988|9014.4|8996.4|9017.1|8999.1|9005.9|8987.9|0
1755720000000|2025-08-20 20:00:00|9015|8997|9014.8|8996.8|9015.7|8997.7|9012.3|8994.3|0
1755723600000|2025-08-20 21:00:00|9014.6|8996.6|9015.1|8997.1|9015.7|8997.7|9013.8|8995.8|0
1755727200000|2025-08-20 22:00:00|9016.3|8998.3|9013.1|8995.1|9018.7|9000.7|9012.2|8994.2|0
1755730800000|2025-08-20 23:00:00|9013.2|8995.2|9013|8995|9014.3|8996.3|9010.5|8992.5|0
1755734400000|2025-08-21 00:00:00|9012.9|8994.9|9008.6|8990.6|9013.5|8995.5|9005.3|8987.3|0
1755738000000|2025-08-21 01:00:00|9008.4|8990.4|8976.9|8970.9|9026.9|9020.9|8973.9|8967.9|14078
1755741600000|2025-08-21 02:00:00|8975.9|8969.9|8990.9|8984.9|9015.9|9009.9|8974.9|8968.9|13468
1755745200000|2025-08-21 03:00:00|8991.9|8985.9|8981.9|8975.9|8998.9|8992.9|8962.9|8956.9|7015
1755748800000|2025-08-21 04:00:00|8985.5|8967.5|8983.3|8965.3|8986|8968|8982.7|8964.7|5
1755752400000|2025-08-21 05:00:00|8981.9|8975.9|8987.9|8981.9|8993.9|8987.9|8966.9|8960.9|6508
1755756000000|2025-08-21 06:00:00|8986.9|8980.9|8956.9|8950.9|8989.9|8983.9|8932.9|8926.9|12405
1755759600000|2025-08-21 07:00:00|8957.9|8951.9|8978.9|8972.9|8979.9|8973.9|8953.9|8947.9|8436
1755763200000|2025-08-21 08:00:00|8977.9|8971.9|8977.3|8959.3|8986.8|8975.9|8967.9|8959.1|7687
1755766800000|2025-08-21 09:00:00|8977.5|8959.5|8973.4|8967.4|8982.4|8976.4|8972.4|8957.2|951
1755770400000|2025-08-21 10:00:00|8972.9|8966.9|8972.9|8966.9|8977.4|8971.4|8965.4|8959.4|617
1755774000000|2025-08-21 11:00:00|8972.4|8966.4|8968.4|8962.4|8980.9|8974.9|8967.4|8961.4|455
1755777600000|2025-08-21 12:00:00|8967.9|8961.9|8974.4|8968.4|8979.4|8973.4|8967.4|8961.4|1068
1755781200000|2025-08-21 13:00:00|8974.9|8968.9|8981.4|8975.4|8999.9|8993.9|8971.4|8965.4|3523
1755784800000|2025-08-21 14:00:00|8981.9|8975.9|9009.9|9003.9|9012.4|9006.4|8975.9|8969.9|2758
1755788400000|2025-08-21 15:00:00|9010.9|9004.9|9001.9|8995.9|9021.9|9015.9|8999.9|8993.9|1837
1755792000000|2025-08-21 16:00:00|9000.9|8994.9|9005.9|8999.9|9011.9|9005.9|8997.9|8991.9|523
1755795600000|2025-08-21 17:00:00|9006.9|9000.9|9012.9|9006.9|9018.9|9012.9|8998.9|8992.9|598
1755799200000|2025-08-21 18:00:00|9010.9|9004.9|9015.6|8997.6|9015.6|9007.9|9002.9|8996.9|763
1755802800000|2025-08-21 19:00:00|9015.4|8997.4|9012.5|8994.5|9019.2|9001.2|9008.4|8990.4|0
1755806400000|2025-08-21 20:00:00|9012.8|8994.8|9014.7|8996.7|9015.9|8997.9|9011|8993|0
1755810000000|2025-08-21 21:00:00|9014.6|8996.6|9015.7|8997.7|9016|8998|9014.2|8996.2|0
1755813600000|2025-08-21 22:00:00|9016.2|8998.2|9020.1|9002.1|9020.8|9002.8|9016.2|8998.2|0
1755817200000|2025-08-21 23:00:00|9019.9|9001.9|9021.4|9003.4|9021.7|9003.7|9018|9000|0
1755820800000|2025-08-22 00:00:00|9021.1|9003.1|9010.7|8992.7|9022.4|9004.4|9009.1|8991.1|0
1755824400000|2025-08-22 01:00:00|9010.9|8992.9|9035.2|9029.2|9063.2|9057.2|9007.2|8989.9|16360
1755828000000|2025-08-22 02:00:00|9036.2|9030.2|9038.2|9032.2|9048.2|9042.2|9004.2|8998.2|9926
1755831600000|2025-08-22 03:00:00|9037.2|9031.2|9022.2|9016.2|9045.2|9039.2|9011.2|9005.2|8652
1755835200000|2025-08-22 04:00:00|9030.2|9012.2|9032.1|9014.1|9033.7|9015.7|9029.8|9011.8|14
1755838800000|2025-08-22 05:00:00|9022.2|9016.2|9036.2|9030.2|9040.2|9034.2|9006.2|9000.2|7964
1755842400000|2025-08-22 06:00:00|9035.2|9029.2|9036.2|9030.2|9054.2|9048.2|9031.2|9025.2|17376
1755846000000|2025-08-22 07:00:00|9035.2|9029.2|9072.2|9066.2|9086.2|9080.2|9033.2|9027.2|13757
1755849600000|2025-08-22 08:00:00|9073.2|9067.2|9095.7|9077.7|9095.7|9086.2|9071.2|9065.2|18604
1755853200000|2025-08-22 09:00:00|9095.6|9077.6|9079.7|9073.7|9095.7|9088.2|9078.7|9072.7|1590
1755856800000|2025-08-22 10:00:00|9080.2|9074.2|9099.2|9093.2|9099.2|9093.2|9080.2|9074.2|757
1755860400000|2025-08-22 11:00:00|9098.7|9092.7|9099.7|9093.7|9101.7|9095.7|9089.2|9083.2|567
1755864000000|2025-08-22 12:00:00|9100.2|9094.2|9103.2|9097.2|9112.7|9106.7|9098.7|9092.7|804
1755867600000|2025-08-22 13:00:00|9102.7|9096.7|9108.7|9102.7|9127.7|9121.7|9091.7|9085.7|3165
1755871200000|2025-08-22 14:00:00|9110.2|9104.2|9214.2|9208.2|9219.7|9213.7|9110.2|9104.2|9950
1755874800000|2025-08-22 15:00:00|9212.2|9206.2|9217.2|9211.2|9231.2|9225.2|9210.2|9204.2|5332
1755878400000|2025-08-22 16:00:00|9215.2|9209.2|9218.2|9212.2|9224.2|9218.2|9210.2|9204.2|1274
1755882000000|2025-08-22 17:00:00|9219.2|9213.2|9230.2|9224.2|9238.2|9232.2|9218.2|9212.2|1336
1755885600000|2025-08-22 18:00:00|9232.2|9226.2|9234.1|9216.1|9234.2|9228.2|9225.2|9216.1|676
1755889200000|2025-08-22 19:00:00|9234.2|9216.2|9232.2|9214.2|9235.9|9217.9|9226.1|9208.1|0
1755892800000|2025-08-22 20:00:00|9232|9214|9233.5|9215.5|9235|9217|9229.1|9211.1|0
1755896400000|2025-08-22 21:00:00|9233.6|9215.6|9233.6|9215.6|9233.6|9215.6|9233.6|9215.6|0
1756072800000|2025-08-24 22:00:00|9234|9216|9232.7|9214.7|9235.8|9217.8|9229.1|9211.1|0
1756076400000|2025-08-24 23:00:00|9232.8|9214.8|9232.8|9214.8|9235.5|9217.5|9230.9|9212.9|0
1756080000000|2025-08-25 00:00:00|9233|9215|9234.2|9216.2|9236.2|9218.2|9228.6|9210.6|0
1756083600000|2025-08-25 01:00:00|9234.3|9216.3|9192.5|9186.5|9234.7|9221.5|9160.5|9154.5|43834
1756087200000|2025-08-25 02:00:00|9193.5|9187.5|9284.5|9278.5|9292.5|9286.5|9186.5|9180.5|34414
1756090800000|2025-08-25 03:00:00|9283.5|9277.5|9280.5|9274.5|9293.5|9287.5|9241.5|9235.5|25762
1756094400000|2025-08-25 04:00:00|9289.8|9271.8|9291.9|9273.9|9292.6|9274.6|9289.3|9271.3|11
1756098000000|2025-08-25 05:00:00|9279.4|9273.4|9262.4|9256.4|9282.4|9276.4|9226.4|9220.4|23626
1756101600000|2025-08-25 06:00:00|9263.4|9257.4|9287.4|9281.4|9289.4|9283.4|9259.4|9253.4|14705
1756105200000|2025-08-25 07:00:00|9288.4|9282.4|9247.4|9241.4|9291.4|9285.4|9240.4|9234.4|23795
1756108800000|2025-08-25 08:00:00|9246.4|9240.4|9266.6|9248.6|9279.4|9273.4|9241.4|9235.4|48459
1756112400000|2025-08-25 09:00:00|9266.5|9248.5|9243.4|9237.4|9266.8|9249.9|9238.9|9232.9|3043
1756116000000|2025-08-25 10:00:00|9242.9|9236.9|9233.4|9227.4|9244.9|9238.9|9224.9|9218.9|1797
1756119600000|2025-08-25 11:00:00|9232.9|9226.9|9242.4|9236.4|9242.9|9236.9|9228.9|9222.9|1105
1756123200000|2025-08-25 12:00:00|9242.9|9236.9|9216.9|9210.9|9244.4|9238.4|9216.4|9210.4|1502
1756126800000|2025-08-25 13:00:00|9217.4|9211.4|9254.9|9248.9|9273.4|9267.4|9208.4|9202.4|6595
1756130400000|2025-08-25 14:00:00|9254.4|9248.4|9232.4|9226.4|9259.9|9253.9|9224.4|9218.4|5222
1756134000000|2025-08-25 15:00:00|9233.4|9227.4|9231.4|9225.4|9244.4|9238.4|9226.4|9220.4|2844
1756137600000|2025-08-25 16:00:00|9232.4|9226.4|9218.4|9212.4|9235.4|9229.4|9212.4|9206.4|1344
1756141200000|2025-08-25 17:00:00|9219.4|9213.4|9214.4|9208.4|9222.4|9216.4|9206.4|9200.4|1199
1756144800000|2025-08-25 18:00:00|9213.4|9207.4|9208.3|9190.3|9215.4|9209.4|9201.4|9190.3|1287
1756148400000|2025-08-25 19:00:00|9208.4|9190.4|9192.2|9174.2|9211.5|9193.5|9191.7|9173.7|0
1756152000000|2025-08-25 20:00:00|9192.3|9174.3|9196.5|9178.5|9198.1|9180.1|9191|9173|0
1756155600000|2025-08-25 21:00:00|9196.4|9178.4|9196.4|9178.4|9196.9|9178.9|9195.5|9177.5|0
1756159200000|2025-08-25 22:00:00|9196.3|9178.3|9199|9181|9200.4|9182.4|9196.2|9178.2|0
1756162800000|2025-08-25 23:00:00|9199.1|9181.1|9197.3|9179.3|9200.1|9182.1|9195.6|9177.6|0
1756166400000|2025-08-26 00:00:00|9197.1|9179.1|9189.8|9171.8|9199.1|9181.1|9170.3|9152.3|0
1756170000000|2025-08-26 01:00:00|9189.9|9171.9|9223.7|9217.7|9231.7|9225.7|9188.7|9170.7|27134
1756173600000|2025-08-26 02:00:00|9224.7|9218.7|9242.7|9236.7|9252.7|9246.7|9217.7|9211.7|22301
1756177200000|2025-08-26 03:00:00|9241.7|9235.7|9247.7|9241.7|9268.7|9262.7|9232.7|9226.7|17118
1756180800000|2025-08-26 04:00:00|9251.8|9233.8|9252|9234|9253.4|9235.4|9249|9231|4
1756184400000|2025-08-26 05:00:00|9254.7|9248.7|9253.7|9247.7|9264.7|9258.7|9236.7|9230.7|14711
1756188000000|2025-08-26 06:00:00|9252.7|9246.7|9193.7|9187.7|9257.7|9251.7|9188.7|9182.7|26954
1756191600000|2025-08-26 07:00:00|9192.7|9186.7|9158.7|9152.7|9197.7|9191.7|9153.7|9147.7|33473
1756195200000|2025-08-26 08:00:00|9157.7|9151.7|9177|9159|9178.7|9167.7|9137.7|9131.7|77365
1756198800000|2025-08-26 09:00:00|9177.2|9159.2|9196.2|9190.2|9197.2|9191.2|9172.2|9157.3|3817
1756202400000|2025-08-26 10:00:00|9195.7|9189.7|9198.7|9192.7|9208.2|9202.2|9195.7|9189.7|3997
1756206000000|2025-08-26 11:00:00|9198.2|9192.2|9212.7|9206.7|9214.2|9208.2|9196.7|9190.7|1107
1756209600000|2025-08-26 12:00:00|9212.2|9206.2|9212.2|9206.2|9215.7|9209.7|9205.7|9199.7|1884
1756213200000|2025-08-26 13:00:00|9211.7|9205.7|9210.2|9204.2|9223.2|9217.2|9195.7|9189.7|2928
1756216800000|2025-08-26 14:00:00|9209.7|9203.7|9190.7|9184.7|9218.7|9212.7|9189.7|9183.7|3318
1756220400000|2025-08-26 15:00:00|9189.7|9183.7|9188.7|9182.7|9198.7|9192.7|9178.7|9172.7|1326
1756224000000|2025-08-26 16:00:00|9189.7|9183.7|9177.7|9171.7|9198.7|9192.7|9177.7|9171.7|518
1756227600000|2025-08-26 17:00:00|9178.7|9172.7|9169.7|9163.7|9179.7|9173.7|9167.7|9161.7|1072
1756231200000|2025-08-26 18:00:00|9168.7|9162.7|9184.1|9166.1|9184.1|9177.7|9168.7|9162.7|1134
1756234800000|2025-08-26 19:00:00|9184|9166|9185.7|9167.7|9189.5|9171.5|9181.4|9163.4|1
1756238400000|2025-08-26 20:00:00|9185.8|9167.8|9190.8|9172.8|9191.2|9173.2|9184.3|9166.3|0
1756242000000|2025-08-26 21:00:00|9190.7|9172.7|9190.9|9172.9|9191.2|9173.2|9190.1|9172.1|0
1756245600000|2025-08-26 22:00:00|9190.7|9172.7|9191.3|9173.3|9192.4|9174.4|9189.3|9171.3|0
1756249200000|2025-08-26 23:00:00|9191.2|9173.2|9190.7|9172.7|9192.4|9174.4|9190.6|9172.6|0
1756252800000|2025-08-27 00:00:00|9190.9|9172.9|9193.8|9175.8|9193.8|9175.8|9188.3|9170.3|0
1756256400000|2025-08-27 01:00:00|9193.9|9175.9|9186|9180|9215|9209|9172|9166|26867
1756260000000|2025-08-27 02:00:00|9185|9179|9167|9161|9202|9196|9147|9141|25763
1756263600000|2025-08-27 03:00:00|9166|9160|9171|9165|9184|9178|9146|9140|28193
1756267200000|2025-08-27 04:00:00|9178.2|9160.2|9178|9160|9178.9|9160.9|9177|9159|36
1756270800000|2025-08-27 05:00:00|9165|9159|9090|9084|9181|9175|9072|9066|24970
1756274400000|2025-08-27 06:00:00|9091|9085|9023|9017|9105|9099|9005|8999|20569
1756278000000|2025-08-27 07:00:00|9024|9018|9017|9011|9039|9033|9008|9002|27718
1756281600000|2025-08-27 08:00:00|9018|9012|9018.9|9000.9|9029|9023|9008|8996.1|39878
1756285200000|2025-08-27 09:00:00|9019|9001|8996.5|8990.5|9021.4|9003.4|8977|8971|4268
1756288800000|2025-08-27 10:00:00|8997|8991|8980|8974|9002.5|8996.5|8975.5|8969.5|1418
1756292400000|2025-08-27 11:00:00|8980.5|8974.5|8973.5|8967.5|8987.5|8981.5|8973.5|8967.5|1113
1756296000000|2025-08-27 12:00:00|8974|8968|8961.5|8955.5|8975|8969|8945|8939|2093
1756299600000|2025-08-27 13:00:00|8962|8956|8917.5|8911.5|8962.5|8956.5|8914.5|8908.5|5289
1756303200000|2025-08-27 14:00:00|8917|8911|8920|8914|8924.5|8918.5|8899|8893|3881
1756306800000|2025-08-27 15:00:00|8921|8915|8921|8915|8926|8920|8907|8901|1982
1756310400000|2025-08-27 16:00:00|8919|8913|8918|8912|8923|8917|8904|8898|2104
1756314000000|2025-08-27 17:00:00|8917|8911|8927|8921|8931|8925|8911|8905|2030
1756317600000|2025-08-27 18:00:00|8926|8920|8928.9|8910.9|8931|8925|8917|8910.9|1409
1756321200000|2025-08-27 19:00:00|8929.5|8911.5|8931.7|8913.7|8936.5|8918.5|8921.6|8903.6|0
1756324800000|2025-08-27 20:00:00|8931.3|8913.3|8924.3|8906.3|8940.2|8922.2|8904|8886|0
1756328400000|2025-08-27 21:00:00|8923.9|8905.9|8926.1|8908.1|8928.6|8910.6|8923.9|8905.9|0
1756332000000|2025-08-27 22:00:00|8925.5|8907.5|8919.3|8901.3|8925.7|8907.7|8916.5|8898.5|0
1756335600000|2025-08-27 23:00:00|8919.4|8901.4|8918|8900|8920.7|8902.7|8916.8|8898.8|0
1756339200000|2025-08-28 00:00:00|8917.8|8899.8|8926.3|8908.3|8926.9|8908.9|8913.1|8895.1|0
1756342800000|2025-08-28 01:00:00|8926.4|8908.4|8920.8|8914.8|8967.8|8961.8|8901.8|8895.8|36583
1756346400000|2025-08-28 02:00:00|8919.8|8913.8|8957.8|8951.8|8968.8|8962.8|8905.8|8899.8|28461
1756350000000|2025-08-28 03:00:00|8958.8|8952.8|8942.8|8936.8|8980.8|8974.8|8929.8|8923.8|21542
1756353600000|2025-08-28 04:00:00|8946.4|8928.4|8942.4|8924.4|8946.4|8928.4|8942|8924|21
1756357200000|2025-08-28 05:00:00|8942.3|8924.3|8901.8|8895.8|8944.8|8938.8|8856.8|8850.8|27281
1756360800000|2025-08-28 06:00:00|8902.8|8896.8|8941.8|8935.8|8948.8|8942.8|8898.8|8892.8|23920
1756364400000|2025-08-28 07:00:00|8940.8|8934.8|8923.8|8917.8|8961.8|8955.8|8907.8|8901.8|26181
1756368000000|2025-08-28 08:00:00|8922.8|8916.8|8917.5|8899.5|8924.8|8918.8|8907.8|8899.2|15486
1756371600000|2025-08-28 09:00:00|8917.7|8899.7|8910.8|8904.8|8919.5|8912.3|8904.3|8898.3|1257
1756375200000|2025-08-28 10:00:00|8910.3|8904.3|8912.8|8906.8|8920.8|8914.8|8908.3|8902.3|1480
1756378800000|2025-08-28 11:00:00|8911.3|8905.3|8919.3|8913.3|8921.8|8915.8|8908.3|8902.3|972
1756382400000|2025-08-28 12:00:00|8919.8|8913.8|8920.8|8914.8|8928.3|8922.3|8913.3|8907.3|1284
1756386000000|2025-08-28 13:00:00|8920.3|8914.3|8963.3|8957.3|8965.3|8959.3|8916.3|8910.3|4256
1756389600000|2025-08-28 14:00:00|8964.3|8958.3|8988.8|8982.8|8990.3|8984.3|8962.8|8956.8|3738
1756393200000|2025-08-28 15:00:00|8987.8|8981.8|8991.8|8985.8|8993.8|8987.8|8974.8|8968.8|3328
1756396800000|2025-08-28 16:00:00|8993.8|8987.8|8996.8|8990.8|9003.8|8997.8|8988.8|8982.8|1598
1756400400000|2025-08-28 17:00:00|8997.8|8991.8|8990.8|8984.8|9000.8|8994.8|8988.8|8982.8|1371
1756404000000|2025-08-28 18:00:00|8991.8|8985.8|9002.3|8984.3|9002.3|8992.8|8990.8|8984.3|1092
1756407600000|2025-08-28 19:00:00|9002.4|8984.4|8998.9|8980.9|9006|8988|8998.5|8980.5|0
1756411200000|2025-08-28 20:00:00|8998.7|8980.7|8997.8|8979.8|9000|8982|8996.2|8978.2|0
1756414800000|2025-08-28 21:00:00|8998.2|8980.2|8997.9|8979.9|8999.3|8981.3|8997.1|8979.1|0
1756418400000|2025-08-28 22:00:00|8998.3|8980.3|8995.1|8977.1|8998.9|8980.9|8994.1|8976.1|0
1756422000000|2025-08-28 23:00:00|8995.3|8977.3|8996.2|8978.2|8996.8|8978.8|8994.3|8976.3|0
1756425600000|2025-08-29 00:00:00|8996|8978|8996.4|8978.4|8998.7|8980.7|8994.9|8976.9|0
1756429200000|2025-08-29 01:00:00|8996.5|8978.5|8981.1|8975.1|8997.3|8983.1|8948.1|8942.1|19321
1756432800000|2025-08-29 02:00:00|8982.1|8976.1|9018.1|9012.1|9042.1|9036.1|8964.1|8958.1|19037
1756436400000|2025-08-29 03:00:00|9019.1|9013.1|8987.1|8981.1|9030.1|9024.1|8981.1|8975.1|8946
1756440000000|2025-08-29 04:00:00|8993|8975|8991.6|8973.6|8993.7|8975.7|8991.3|8973.3|20
1756443600000|2025-08-29 05:00:00|8983.1|8977.1|9022.1|9016.1|9024.1|9018.1|8962.1|8956.1|12594
1756447200000|2025-08-29 06:00:00|9021.1|9015.1|9007.1|9001.1|9032.1|9026.1|8983.1|8977.1|8924
1756450800000|2025-08-29 07:00:00|9006.1|9000.1|8965.1|8959.1|9028.1|9022.1|8965.1|8959.1|11393
1756454400000|2025-08-29 08:00:00|8951.2|8945.2|8953.2|8935.2|8960.3|8949.2|8940.2|8934.2|10636
1756458000000|2025-08-29 09:00:00|8953.1|8935.1|8956.7|8950.7|8967.2|8961.2|8884.7|8878.7|5869
1756461600000|2025-08-29 10:00:00|8957.2|8951.2|8988.2|8982.2|8993.7|8987.7|8957.2|8951.2|1406
1756465200000|2025-08-29 11:00:00|8987.7|8981.7|8986.7|8980.7|8991.7|8985.7|8981.2|8975.2|868
1756468800000|2025-08-29 12:00:00|8986.2|8980.2|9017.2|9011.2|9017.2|9011.2|8978.2|8972.2|2344
1756472400000|2025-08-29 13:00:00|9016.7|9010.7|9007.2|9001.2|9031.7|9025.7|8991.7|8985.7|6722
1756476000000|2025-08-29 14:00:00|9008.7|9002.7|9045.2|9039.2|9051.2|9045.2|8997.2|8991.2|4299
1756479600000|2025-08-29 15:00:00|9043.2|9037.2|9049.2|9043.2|9051.2|9045.2|9027.2|9021.2|3200
1756483200000|2025-08-29 16:00:00|9050.2|9044.2|9066.2|9060.2|9069.2|9063.2|9047.2|9041.2|1711
1756486800000|2025-08-29 17:00:00|9065.2|9059.2|9062.2|9056.2|9072.2|9066.2|9055.2|9049.2|1325
1756490400000|2025-08-29 18:00:00|9061.2|9055.2|9067|9049|9067.7|9061.2|9053.2|9047.2|1298
1756494000000|2025-08-29 19:00:00|9066.9|9048.9|9063.6|9045.6|9071.6|9053.6|9059.1|9041.1|0
1756497600000|2025-08-29 20:00:00|9063.8|9045.8|9063.5|9045.5|9067.6|9049.6|9060.4|9042.4|0
1756501200000|2025-08-29 21:00:00|9062.9|9044.9|9062.9|9044.9|9062.9|9044.9|9062.9|9044.9|0
1756677600000|2025-08-31 22:00:00|9064.7|9046.7|9075|9057|9075|9057|9063.7|9045.7|0
1756681200000|2025-08-31 23:00:00|9074.8|9056.8|9080.7|9062.7|9080.7|9062.7|9074.2|9056.2|0
1756684800000|2025-09-01 00:00:00|9080.5|9062.5|9081.6|9063.6|9087.2|9069.2|9079|9061|0
1756688400000|2025-09-01 01:00:00|9081.7|9063.7|9099.5|9093.5|9132.5|9126.5|9069.5|9061.9|19687
1756692000000|2025-09-01 02:00:00|9100.5|9094.5|9139.5|9133.5|9149.5|9143.5|9093.5|9087.5|15052
1756695600000|2025-09-01 03:00:00|9138.5|9132.5|9090.5|9084.5|9144.5|9138.5|9081.5|9075.5|7665
1756699200000|2025-09-01 04:00:00|9096.2|9078.2|9095.4|9077.4|9097.6|9079.6|9092.3|9074.3|19
1756702800000|2025-09-01 05:00:00|9088.5|9082.5|9116.5|9110.5|9117.5|9111.5|9087.5|9081.5|7053
1756706400000|2025-09-01 06:00:00|9117.5|9111.5|9108.5|9102.5|9139.5|9133.5|9108.5|9102.5|8238
1756710000000|2025-09-01 07:00:00|9110.5|9104.5|9128.5|9122.5|9131.5|9125.5|9105.5|9099.5|8663
1756713600000|2025-09-01 08:00:00|9126.3|9120.3|9122.8|9104.8|9128.3|9122.3|9111.3|9103.5|8249
1756717200000|2025-09-01 09:00:00|9122.7|9104.7|9116.8|9110.8|9124.8|9118.8|9105.8|9099.8|1426
1756720800000|2025-09-01 10:00:00|9117.8|9111.8|9109.8|9103.8|9117.8|9111.8|9108.8|9102.8|874
1756724400000|2025-09-01 11:00:00|9110.3|9104.3|9098.3|9092.3|9112.8|9106.8|9096.8|9090.8|540
1756728000000|2025-09-01 12:00:00|9098.8|9092.8|9103.8|9097.8|9107.8|9101.8|9094.8|9088.8|877
1756731600000|2025-09-01 13:00:00|9103.3|9097.3|9089.3|9083.3|9103.8|9097.8|9085.8|9079.8|1212
1756735200000|2025-09-01 14:00:00|9088.8|9082.8|9073.3|9067.3|9089.8|9083.8|9069.8|9063.8|1328
1756738800000|2025-09-01 15:00:00|9072.3|9066.3|9080.3|9074.3|9081.3|9075.3|9072.3|9066.3|667
1756742400000|2025-09-01 16:00:00|9079.3|9073.3|9081.3|9075.3|9084.3|9078.3|9076.3|9070.3|350
1756746000000|2025-09-01 17:00:00|9079.3|9073.3|9083.3|9077.3|9083.3|9077.3|9079.3|9073.3|88
1756749600000|2025-09-01 18:00:00|9084.3|9078.3|9093.3|9075.3|9093.3|9082.3|9083.3|9075.3|176
1756753200000|2025-09-01 19:00:00|9093.4|9075.4|9094.2|9076.2|9094.2|9076.2|9093.1|9075.1|0
1756764000000|2025-09-01 22:00:00|9091.3|9073.3|9084.8|9066.8|9091.8|9073.8|9084.6|9066.6|0
1756767600000|2025-09-01 23:00:00|9085|9067|9082.8|9064.8|9085.5|9067.5|9079.1|9061.1|0
1756771200000|2025-09-02 00:00:00|9082.9|9064.9|9088|9070|9088.2|9070.2|9081.5|9063.5|0
1756774800000|2025-09-02 01:00:00|9087.8|9069.8|9142.6|9136.6|9150.6|9144.6|9087.8|9069.8|13980
1756778400000|2025-09-02 02:00:00|9141.6|9135.6|9133.6|9127.6|9193.6|9187.6|9131.6|9125.6|17147
1756782000000|2025-09-02 03:00:00|9132.6|9126.6|9085.6|9079.6|9139.6|9133.6|9083.6|9077.6|15572
1756785600000|2025-09-02 04:00:00|9091.2|9073.2|9091.1|9073.1|9093.2|9075.2|9089.1|9071.1|31
1756789200000|2025-09-02 05:00:00|9085.6|9079.6|9123.6|9117.6|9137.6|9131.6|9071.6|9065.6|13568
1756792800000|2025-09-02 06:00:00|9124.6|9118.6|9123.6|9117.6|9134.6|9128.6|9098.6|9092.6|7332
1756796400000|2025-09-02 07:00:00|9121.6|9115.6|9109.6|9103.6|9127.6|9121.6|9091.6|9085.6|11616
1756800000000|2025-09-02 08:00:00|9108.6|9102.6|9099.1|9081.1|9113.6|9107.6|9088.6|9077|6344
1756803600000|2025-09-02 09:00:00|9099.6|9081.6|9083.1|9077.1|9100.1|9089.6|9075.1|9069.1|1095
1756807200000|2025-09-02 10:00:00|9083.6|9077.6|9082.6|9076.6|9091.1|9085.1|9078.1|9072.1|674
1756810800000|2025-09-02 11:00:00|9083.1|9077.1|9062.1|9056.1|9083.1|9077.1|9061.1|9055.1|552
1756814400000|2025-09-02 12:00:00|9061.6|9055.6|9022.1|9016.1|9062.6|9056.6|9017.6|9011.6|2628
1756818000000|2025-09-02 13:00:00|9022.6|9016.6|9068.6|9062.6|9069.6|9063.6|9016.6|9010.6|5515
1756821600000|2025-09-02 14:00:00|9071.1|9065.1|9113.6|9107.6|9134.1|9128.1|9068.6|9062.6|4924
1756825200000|2025-09-02 15:00:00|9114.6|9108.6|9102.6|9096.6|9121.6|9115.6|9087.6|9081.6|3660
1756828800000|2025-09-02 16:00:00|9103.6|9097.6|9114.6|9108.6|9121.6|9115.6|9099.6|9093.6|2257
1756832400000|2025-09-02 17:00:00|9115.6|9109.6|9115.6|9109.6|9117.6|9111.6|9101.6|9095.6|1200
1756836000000|2025-09-02 18:00:00|9116.6|9110.6|9123.5|9105.5|9123.5|9112.6|9099.6|9093.6|1118
1756839600000|2025-09-02 19:00:00|9123.6|9105.6|9148.9|9130.9|9149.1|9131.1|9123.6|9105.6|0
1756843200000|2025-09-02 20:00:00|9147.9|9129.9|9166.4|9148.4|9166.8|9148.8|9146.7|9128.7|0
1756846800000|2025-09-02 21:00:00|9166.3|9148.3|9167.4|9149.4|9167.5|9149.5|9165.5|9147.5|0
1756850400000|2025-09-02 22:00:00|9167.3|9149.3|9154.1|9136.1|9167.5|9149.5|9153.3|9135.3|0
1756854000000|2025-09-02 23:00:00|9154|9136|9150.2|9132.2|9154.8|9136.8|9149.2|9131.2|0
1756857600000|2025-09-03 00:00:00|9149.8|9131.8|9150.5|9132.5|9155.1|9137.1|9148.4|9130.4|0
1756861200000|2025-09-03 01:00:00|9150.4|9132.4|9153.9|9147.9|9222.9|9216.9|9148.4|9130.4|18530
1756864800000|2025-09-03 02:00:00|9154.9|9148.9|9109.9|9103.9|9164.9|9158.9|9063.9|9057.9|18867
1756868400000|2025-09-03 03:00:00|9110.9|9104.9|9055.9|9049.9|9113.9|9107.9|9045.9|9039.9|10029
1756872000000|2025-09-03 04:00:00|9065.8|9047.8|9066.4|9048.4|9067.3|9049.3|9064.7|9046.7|2
1756875600000|2025-09-03 05:00:00|9066.3|9048.3|9046.9|9040.9|9074.9|9068.9|9028.9|9022.9|12537
1756879200000|2025-09-03 06:00:00|9047.9|9041.9|9040.9|9034.9|9069.9|9063.9|9021.9|9015.9|9851
1756882800000|2025-09-03 07:00:00|9039.9|9033.9|9051.9|9045.9|9051.9|9045.9|9027.9|9021.9|8733
1756886400000|2025-09-03 08:00:00|9050|9044|9064.3|9046.3|9064.7|9055|9044|9038|7254
1756890000000|2025-09-03 09:00:00|9064.5|9046.5|9073.5|9067.5|9077|9071|9052.5|9042.4|1259
1756893600000|2025-09-03 10:00:00|9073|9067|9062.5|9056.5|9074.5|9068.5|9062.5|9056.5|463
1756897200000|2025-09-03 11:00:00|9063|9057|9067|9061|9069.5|9063.5|9062|9056|421
1756900800000|2025-09-03 12:00:00|9067.5|9061.5|9050|9044|9070|9064|9047|9041|833
1756904400000|2025-09-03 13:00:00|9050.5|9044.5|9038|9032|9063|9057|9027.5|9021.5|3517
1756908000000|2025-09-03 14:00:00|9040|9034|9049|9043|9074.5|9068.5|9039.5|9033.5|3605
1756911600000|2025-09-03 15:00:00|9047|9041|9059|9053|9066|9060|9041|9035|2806
1756915200000|2025-09-03 16:00:00|9060|9054|9072|9066|9074|9068|9058|9052|993
1756918800000|2025-09-03 17:00:00|9073|9067|9065|9059|9079|9073|9063|9057|665
1756922400000|2025-09-03 18:00:00|9063|9057|9066.2|9048.2|9074|9068|9058|9048.2|613
1756926000000|2025-09-03 19:00:00|9066.1|9048.1|9078.9|9060.9|9079.8|9061.8|9061.3|9043.3|0
1756929600000|2025-09-03 20:00:00|9079|9061|9080.8|9062.8|9083.1|9065.1|9079|9061|0
1756933200000|2025-09-03 21:00:00|9080.7|9062.7|9081.9|9063.9|9082|9064|9080.4|9062.4|0
1756936800000|2025-09-03 22:00:00|9081.6|9063.6|9077.3|9059.3|9081.6|9063.6|9077.3|9059.3|0
1756940400000|2025-09-03 23:00:00|9077.5|9059.5|9077.9|9059.9|9080.9|9062.9|9077.1|9059.1|0
1756944000000|2025-09-04 00:00:00|9077.7|9059.7|9087.9|9069.9|9090.6|9072.6|9076.8|9058.8|0
1756947600000|2025-09-04 01:00:00|9087.8|9069.8|9022.9|9016.9|9114.9|9108.9|9013.9|9007.9|13474
1756951200000|2025-09-04 02:00:00|9023.9|9017.9|8933.9|8927.9|9035.9|9029.9|8912.9|8906.9|16457
1756954800000|2025-09-04 03:00:00|8934.9|8928.9|8918.9|8912.9|8952.9|8946.9|8911.9|8905.9|9949
1756958400000|2025-09-04 04:00:00|8923.1|8905.1|8930.1|8912.1|8930.3|8912.3|8923.1|8905.1|3
1756962000000|2025-09-04 05:00:00|8921.7|8915.7|8955.7|8949.7|8968.7|8962.7|8911.7|8905.7|12804
1756965600000|2025-09-04 06:00:00|8954.7|8948.7|8937.7|8931.7|8968.7|8962.7|8920.7|8914.7|15282
1756969200000|2025-09-04 07:00:00|8936.7|8930.7|8935.7|8929.7|8946.7|8940.7|8926.7|8920.7|9492
1756972800000|2025-09-04 08:00:00|8935.2|8929.2|8924|8906|8940.2|8934.2|8918.2|8904.7|11487
1756976400000|2025-09-04 09:00:00|8924.1|8906.1|8922.7|8916.7|8929.7|8923.7|8914.7|8905.7|849
1756980000000|2025-09-04 10:00:00|8923.2|8917.2|8928.7|8922.7|8944.7|8938.7|8919.2|8913.2|911
1756983600000|2025-09-04 11:00:00|8930.2|8924.2|8932.2|8926.2|8936.7|8930.7|8927.2|8921.2|289
1756987200000|2025-09-04 12:00:00|8932.7|8926.7|8936.2|8930.2|8943.7|8937.7|8930.7|8924.7|541
1756990800000|2025-09-04 13:00:00|8936.7|8930.7|8899.2|8893.2|8943.7|8937.7|8895.2|8889.2|4481
1756994400000|2025-09-04 14:00:00|8897.2|8891.2|8900.2|8894.2|8904.7|8898.7|8878.2|8872.2|4824
1756998000000|2025-09-04 15:00:00|8901.2|8895.2|8918.2|8912.2|8922.2|8916.2|8892.2|8886.2|2284
1757001600000|2025-09-04 16:00:00|8919.2|8913.2|8917.2|8911.2|8923.2|8917.2|8907.2|8901.2|663
1757005200000|2025-09-04 17:00:00|8918.2|8912.2|8916.2|8910.2|8928.2|8922.2|8916.2|8910.2|458
1757008800000|2025-09-04 18:00:00|8917.2|8911.2|8931.9|8913.9|8931.9|8923.2|8915.2|8909.2|785
1757012400000|2025-09-04 19:00:00|8931.8|8913.8|8939.9|8921.9|8941.6|8923.6|8929.8|8911.8|0
1757016000000|2025-09-04 20:00:00|8940.3|8922.3|8941.5|8923.5|8944.7|8926.7|8937.8|8919.8|0
1757019600000|2025-09-04 21:00:00|8941.6|8923.6|8944|8926|8944.3|8926.3|8941.6|8923.6|0
1757023200000|2025-09-04 22:00:00|8943.8|8925.8|8944.3|8926.3|8945.4|8927.4|8941.7|8923.7|0
1757026800000|2025-09-04 23:00:00|8944.1|8926.1|8943.5|8925.5|8945.2|8927.2|8943.2|8925.2|0
1757030400000|2025-09-05 00:00:00|8943.7|8925.7|8946.7|8928.7|8946.9|8928.9|8942.7|8924.7|0
1757034000000|2025-09-05 01:00:00|8946.9|8928.9|8978.4|8972.4|8978.4|8972.4|8942.4|8928.1|12164
1757037600000|2025-09-05 02:00:00|8976.4|8970.4|8984.4|8978.4|9001.4|8995.4|8958.4|8952.4|8239
1757041200000|2025-09-05 03:00:00|8985.4|8979.4|8984.4|8978.4|9002.4|8996.4|8967.4|8961.4|4105
1757044800000|2025-09-05 04:00:00|8989.3|8971.3|8988.8|8970.8|8990.5|8972.5|8988.6|8970.6|7
1757048400000|2025-09-05 05:00:00|8981.4|8975.4|9028.4|9022.4|9030.4|9024.4|8981.4|8975.4|7311
1757052000000|2025-09-05 06:00:00|9029.4|9023.4|9070.4|9064.4|9076.4|9070.4|9027.4|9021.4|11215
1757055600000|2025-09-05 07:00:00|9069.4|9063.4|9063.4|9057.4|9085.4|9079.4|9049.4|9043.4|16578
1757059200000|2025-09-05 08:00:00|9062.4|9056.4|9073.8|9055.8|9075.2|9062.4|9053.4|9047.4|15620
1757062800000|2025-09-05 09:00:00|9074|9056|9063.9|9057.9|9074.2|9066.9|9056.9|9050.9|1460
1757066400000|2025-09-05 10:00:00|9062.9|9056.9|9061.9|9055.9|9065.9|9059.9|9058.4|9052.4|1546
1757070000000|2025-09-05 11:00:00|9060.9|9054.9|9048.9|9042.9|9062.9|9056.9|9046.9|9040.9|806
1757073600000|2025-09-05 12:00:00|9049.4|9043.4|9083.9|9077.9|9093.4|9087.4|9048.4|9042.4|2545
1757077200000|2025-09-05 13:00:00|9084.4|9078.4|9075.9|9069.9|9085.9|9079.9|9058.9|9052.9|4149
1757080800000|2025-09-05 14:00:00|9076.4|9070.4|9021.4|9015.4|9081.9|9075.9|9011.4|9005.4|4112
1757084400000|2025-09-05 15:00:00|9020.4|9014.4|9037.4|9031.4|9051.4|9045.4|9020.4|9014.4|1972
1757088000000|2025-09-05 16:00:00|9036.4|9030.4|9047.4|9041.4|9049.4|9043.4|9033.4|9027.4|802
1757091600000|2025-09-05 17:00:00|9046.4|9040.4|9041.4|9035.4|9055.4|9049.4|9040.4|9034.4|799
1757095200000|2025-09-05 18:00:00|9042.4|9036.4|9049.7|9031.7|9049.7|9040.4|9037.4|9031.4|873
1757098800000|2025-09-05 19:00:00|9049.6|9031.6|9061.3|9043.3|9061.8|9043.8|9047.3|9029.3|8
1757102400000|2025-09-05 20:00:00|9061.7|9043.7|9059.1|9041.1|9061.8|9043.8|9056.7|9038.7|0
1757282400000|2025-09-07 22:00:00|9055.1|9037.1|9069.4|9051.4|9070.6|9052.6|9053.7|9035.7|0
1757286000000|2025-09-07 23:00:00|9069.6|9051.6|9074.9|9056.9|9075.6|9057.6|9069.2|9051.2|0
1757289600000|2025-09-08 00:00:00|9074.7|9056.7|9070.9|9052.9|9076.8|9058.8|9070.7|9052.7|0
1757293200000|2025-09-08 01:00:00|9071.1|9053.1|9083|9077|9103|9097|9034|9028|13611
1757296800000|2025-09-08 02:00:00|9084|9078|9076|9070|9100|9094|9045|9039|9519
1757300400000|2025-09-08 03:00:00|9075|9069|9077|9071|9087|9081|9058|9052|4662
1757304000000|2025-09-08 04:00:00|9081.8|9063.8|9077.5|9059.5|9082|9064|9076.7|9058.7|54
1757307600000|2025-09-08 05:00:00|9078|9072|9101|9095|9108|9102|9068|9062|5790
1757311200000|2025-09-08 06:00:00|9100|9094|9139|9133|9145|9139|9097|9091|9182
1757314800000|2025-09-08 07:00:00|9138|9132|9118|9112|9138|9132|9115|9109|9177
1757318400000|2025-09-08 08:00:00|9109.6|9103.6|9121|9103|9122.6|9115.6|9105.6|9099.6|5311
1757322000000|2025-09-08 09:00:00|9121.2|9103.2|9097.6|9091.6|9121.4|9103.4|9096.1|9090.1|934
1757325600000|2025-09-08 10:00:00|9097.1|9091.1|9101.6|9095.6|9105.1|9099.1|9095.1|9089.1|847
1757329200000|2025-09-08 11:00:00|9101.1|9095.1|9112.6|9106.6|9114.6|9108.6|9101.1|9095.1|391
1757332800000|2025-09-08 12:00:00|9113.1|9107.1|9117.1|9111.1|9117.1|9111.1|9107.1|9101.1|699
1757336400000|2025-09-08 13:00:00|9116.6|9110.6|9106.1|9100.1|9130.6|9124.6|9101.6|9095.6|3372
1757340000000|2025-09-08 14:00:00|9105.6|9099.6|9104.6|9098.6|9113.6|9107.6|9089.1|9083.1|1956
1757343600000|2025-09-08 15:00:00|9102.6|9096.6|9121.6|9115.6|9129.6|9123.6|9100.6|9094.6|2053
1757347200000|2025-09-08 16:00:00|9122.6|9116.6|9121.6|9115.6|9125.6|9119.6|9111.6|9105.6|669
1757350800000|2025-09-08 17:00:00|9120.6|9114.6|9116.6|9110.6|9122.6|9116.6|9111.6|9105.6|649
1757354400000|2025-09-08 18:00:00|9117.6|9111.6|9140.6|9122.6|9140.6|9128.6|9116.6|9110.6|784
1757358000000|2025-09-08 19:00:00|9140.5|9122.5|9152.5|9134.5|9154.6|9136.6|9138.8|9120.8|0
1757361600000|2025-09-08 20:00:00|9152.6|9134.6|9152.4|9134.4|9154.1|9136.1|9150.9|9132.9|0
1757365200000|2025-09-08 21:00:00|9151.8|9133.8|9153.6|9135.6|9154|9136|9151.6|9133.6|0
1757368800000|2025-09-08 22:00:00|9153.3|9135.3|9157.9|9139.9|9158.1|9140.1|9152.7|9134.7|0
1757372400000|2025-09-08 23:00:00|9158.1|9140.1|9155|9137|9158.7|9140.7|9154.5|9136.5|0
1757376000000|2025-09-09 00:00:00|9155.1|9137.1|9153.3|9135.3|9156.8|9138.8|9152.8|9134.8|0
1757379600000|2025-09-09 01:00:00|9152.9|9134.9|9243.3|9237.3|9253.3|9247.3|9130.6|9124.6|15828
1757383200000|2025-09-09 02:00:00|9241.3|9235.3|9265.3|9259.3|9291.3|9285.3|9223.3|9217.3|17494
1757386800000|2025-09-09 03:00:00|9264.3|9258.3|9209.3|9203.3|9273.3|9267.3|9195.3|9189.3|9067
1757390400000|2025-09-09 04:00:00|9211.6|9193.6|9210.2|9192.2|9211.9|9193.9|9209.2|9191.2|0
1757394000000|2025-09-09 05:00:00|9208.3|9202.3|9178.3|9172.3|9218.3|9212.3|9171.3|9165.3|9126
1757397600000|2025-09-09 06:00:00|9177.3|9171.3|9214.3|9208.3|9217.3|9211.3|9170.3|9164.3|5682
1757401200000|2025-09-09 07:00:00|9215.3|9209.3|9238.3|9232.3|9250.3|9244.3|9210.3|9204.3|11473
1757404800000|2025-09-09 08:00:00|9231.4|9225.4|9239.8|9221.8|9243.6|9234.4|9225.4|9219.4|7595
1757408400000|2025-09-09 09:00:00|9239.9|9221.9|9243.4|9237.4|9246.9|9240.9|9233.9|9220.2|1286
1757412000000|2025-09-09 10:00:00|9242.9|9236.9|9242.9|9236.9|9250.4|9244.4|9239.9|9233.9|599
1757415600000|2025-09-09 11:00:00|9243.4|9237.4|9235.9|9229.9|9246.9|9240.9|9233.4|9227.4|380
1757419200000|2025-09-09 12:00:00|9236.9|9230.9|9226.4|9220.4|9236.9|9230.9|9225.4|9219.4|485
1757422800000|2025-09-09 13:00:00|9225.9|9219.9|9253.4|9247.4|9267.9|9261.9|9220.4|9214.4|2731
1757426400000|2025-09-09 14:00:00|9253.9|9247.9|9262.4|9256.4|9278.9|9272.9|9231.9|9225.9|4800
1757430000000|2025-09-09 15:00:00|9263.4|9257.4|9235.4|9229.4|9266.4|9260.4|9232.4|9226.4|2323
1757433600000|2025-09-09 16:00:00|9236.4|9230.4|9237.4|9231.4|9251.4|9245.4|9234.4|9228.4|718
1757437200000|2025-09-09 17:00:00|9236.4|9230.4|9251.4|9245.4|9253.4|9247.4|9235.4|9229.4|428
1757440800000|2025-09-09 18:00:00|9252.4|9246.4|9258.5|9240.5|9258.5|9249.4|9243.4|9237.4|820
1757444400000|2025-09-09 19:00:00|9258.4|9240.4|9264.3|9246.3|9266.8|9248.8|9258.3|9240.3|0
1757448000000|2025-09-09 20:00:00|9264.4|9246.4|9272.4|9254.4|9277.5|9259.5|9260.7|9242.7|0
1757451600000|2025-09-09 21:00:00|9273.9|9255.9|9274.9|9256.9|9276.6|9258.6|9272.8|9254.8|0
1757455200000|2025-09-09 22:00:00|9274.4|9256.4|9274.9|9256.9|9278.1|9260.1|9272.9|9254.9|0
1757458800000|2025-09-09 23:00:00|9275|9257|9271.5|9253.5|9275.3|9257.3|9269.1|9251.1|0
1757462400000|2025-09-10 00:00:00|9271.3|9253.3|9273.1|9255.1|9275.2|9257.2|9270.5|9252.5|0
1757466000000|2025-09-10 01:00:00|9273.2|9255.2|9323.4|9317.4|9340.4|9334.4|9268.4|9253.7|17848
1757469600000|2025-09-10 02:00:00|9321.4|9315.4|9326.4|9320.4|9369.4|9363.4|9295.4|9289.4|19503
1757473200000|2025-09-10 03:00:00|9327.4|9321.4|9367.6|9361.6|9370.6|9364.6|9310.4|9304.4|9553
1757476800000|2025-09-10 04:00:00|9376.6|9358.6|9377.4|9359.4|9377.7|9359.7|9375.9|9357.9|1
1757480400000|2025-09-10 05:00:00|9367.6|9361.6|9365.6|9359.6|9380.6|9374.6|9351.6|9345.6|12689
1757484000000|2025-09-10 06:00:00|9366.6|9360.6|9340.6|9334.6|9379.6|9373.6|9337.6|9331.6|9390
1757487600000|2025-09-10 07:00:00|9339.6|9333.6|9341.6|9335.6|9354.6|9348.6|9329.6|9323.6|9784
1757491200000|2025-09-10 08:00:00|9332.2|9326.2|9321.3|9303.3|9332.2|9326.2|9315.2|9302.3|7898
1757494800000|2025-09-10 09:00:00|9321.5|9303.5|9307.2|9301.2|9322.8|9305.7|9294.2|9288.2|1729
1757498400000|2025-09-10 10:00:00|9306.7|9300.7|9303.7|9297.7|9307.2|9301.2|9292.7|9286.7|797
1757502000000|2025-09-10 11:00:00|9304.2|9298.2|9283.7|9277.7|9306.7|9300.7|9278.7|9272.7|1934
1757505600000|2025-09-10 12:00:00|9282.7|9276.7|9283.7|9277.7|9313.7|9307.7|9270.7|9264.7|2375
1757509200000|2025-09-10 13:00:00|9283.2|9277.2|9251.7|9245.7|9295.2|9289.2|9239.7|9233.7|6483
1757512800000|2025-09-10 14:00:00|9252.7|9246.7|9250.2|9244.2|9261.7|9255.7|9236.7|9230.7|4714
1757516400000|2025-09-10 15:00:00|9249.2|9243.2|9238.2|9232.2|9254.2|9248.2|9231.2|9225.2|3048
1757520000000|2025-09-10 16:00:00|9237.2|9231.2|9232.2|9226.2|9241.2|9235.2|9225.2|9219.2|1504
1757523600000|2025-09-10 17:00:00|9231.2|9225.2|9231.2|9225.2|9236.2|9230.2|9223.2|9217.2|1172
1757527200000|2025-09-10 18:00:00|9230.2|9224.2|9238.3|9220.3|9238.3|9232.2|9227.2|9220.3|1100
1757530800000|2025-09-10 19:00:00|9237.6|9219.6|9235.9|9217.9|9239|9221|9228|9210|0
1757534400000|2025-09-10 20:00:00|9235.7|9217.7|9233.7|9215.7|9237.4|9219.4|9232.9|9214.9|0
1757538000000|2025-09-10 21:00:00|9233.8|9215.8|9234.4|9216.4|9235|9217|9232.7|9214.7|0
1757541600000|2025-09-10 22:00:00|9234.6|9216.6|9241.3|9223.3|9244.3|9226.3|9234.2|9216.2|0
1757545200000|2025-09-10 23:00:00|9241.5|9223.5|9242.7|9224.7|9244.6|9226.6|9240.4|9222.4|0
1757548800000|2025-09-11 00:00:00|9242.3|9224.3|9243|9225|9244.4|9226.4|9237.6|9219.6|0
1757552400000|2025-09-11 01:00:00|9242.8|9224.8|9204.5|9198.5|9244.5|9238.5|9190.5|9184.5|22401
1757556000000|2025-09-11 02:00:00|9203.5|9197.5|9235.5|9229.5|9239.5|9233.5|9197.5|9191.5|11586
1757559600000|2025-09-11 03:00:00|9236.5|9230.5|9284.5|9278.5|9294.5|9288.5|9236.5|9230.5|9050
1757563200000|2025-09-11 04:00:00|9295.7|9277.7|9286.6|9268.6|9296|9278|9286.4|9268.4|11
1757566800000|2025-09-11 05:00:00|9286.8|9268.8|9264.5|9258.5|9317.5|9311.5|9256.5|9250.5|12973
1757570400000|2025-09-11 06:00:00|9263.5|9257.5|9319.5|9313.5|9332.5|9326.5|9250.5|9244.5|18561
1757574000000|2025-09-11 07:00:00|9318.5|9312.5|9272.5|9266.5|9319.5|9313.5|9259.5|9253.5|14625
1757577600000|2025-09-11 08:00:00|9273.5|9267.5|9265.2|9247.2|9274.5|9268.5|9255.5|9246.2|6058
1757581200000|2025-09-11 09:00:00|9265.3|9247.3|9266.5|9260.5|9269.5|9263.5|9256|9246.9|1362
1757584800000|2025-09-11 10:00:00|9267|9261|9273.5|9267.5|9280|9274|9264.5|9258.5|731
1757588400000|2025-09-11 11:00:00|9273|9267|9277.5|9271.5|9282.5|9276.5|9269.5|9263.5|500
1757592000000|2025-09-11 12:00:00|9278|9272|9294|9288|9294.5|9288.5|9261|9255|1663
1757595600000|2025-09-11 13:00:00|9293|9287|9336.5|9330.5|9349|9343|9286|9280|4666
1757599200000|2025-09-11 14:00:00|9336|9330|9339.5|9333.5|9342|9336|9313|9307|3115
1757602800000|2025-09-11 15:00:00|9338.5|9332.5|9375.5|9369.5|9377.5|9371.5|9329.5|9323.5|3246
1757606400000|2025-09-11 16:00:00|9376.5|9370.5|9395.5|9389.5|9399.5|9393.5|9375.5|9369.5|2837
1757610000000|2025-09-11 17:00:00|9394.5|9388.5|9397.5|9391.5|9402.5|9396.5|9384.5|9378.5|1458
1757613600000|2025-09-11 18:00:00|9398.5|9392.5|9393.5|9375.5|9403.5|9397.5|9378.5|9372.5|1608
1757617200000|2025-09-11 19:00:00|9393.4|9375.4|9404.7|9386.7|9408.7|9390.7|9393.3|9375.3|0
1757620800000|2025-09-11 20:00:00|9404.8|9386.8|9404.6|9386.6|9406.7|9388.7|9403.5|9385.5|0
1757624400000|2025-09-11 21:00:00|9404.5|9386.5|9407.8|9389.8|9408.1|9390.1|9403.9|9385.9|0
1757628000000|2025-09-11 22:00:00|9407.7|9389.7|9404.9|9386.9|9407.8|9389.8|9403.4|9385.4|0
1757631600000|2025-09-11 23:00:00|9405.1|9387.1|9405.5|9387.5|9407|9389|9403.8|9385.8|0
1757635200000|2025-09-12 00:00:00|9405.3|9387.3|9403.8|9385.8|9405.7|9387.7|9403.4|9385.4|0
1757638800000|2025-09-12 01:00:00|9403.6|9385.6|9396.5|9390.5|9448.5|9442.5|9383.5|9377.5|21683
1757642400000|2025-09-12 02:00:00|9397.5|9391.5|9379.2|9373.2|9428.2|9422.2|9378.2|9372.2|14456
1757646000000|2025-09-12 03:00:00|9380.2|9374.2|9418.2|9412.2|9422.2|9416.2|9361.2|9355.2|7498
1757649600000|2025-09-12 04:00:00|9424.3|9406.3|9425.4|9407.4|9426.7|9408.7|9424.2|9406.2|16
1757653200000|2025-09-12 05:00:00|9421.2|9415.2|9397.2|9391.2|9427.2|9421.2|9392.2|9386.2|7506
1757656800000|2025-09-12 06:00:00|9396.2|9390.2|9359.2|9353.2|9397.2|9391.2|9358.2|9352.2|8660
1757660400000|2025-09-12 07:00:00|9358.2|9352.2|9368.2|9362.2|9377.2|9371.2|9351.2|9345.2|8810
1757664000000|2025-09-12 08:00:00|9369.2|9363.2|9370.3|9352.3|9371.2|9365.2|9353.2|9347.2|8007
1757667600000|2025-09-12 09:00:00|9370.2|9352.2|9349.7|9343.7|9370.9|9352.9|9341.7|9335.7|1561
1757671200000|2025-09-12 10:00:00|9349.2|9343.2|9371.7|9365.7|9372.7|9366.7|9346.7|9340.7|939
1757674800000|2025-09-12 11:00:00|9372.2|9366.2|9385.2|9379.2|9390.7|9384.7|9370.7|9364.7|641
1757678400000|2025-09-12 12:00:00|9385.7|9379.7|9374.2|9368.2|9386.2|9380.2|9355.7|9349.7|933
1757682000000|2025-09-12 13:00:00|9373.7|9367.7|9344.7|9338.7|9381.7|9375.7|9338.7|9332.7|3030
1757685600000|2025-09-12 14:00:00|9342.7|9336.7|9354.2|9348.2|9354.7|9348.7|9331.7|9325.7|1959
1757689200000|2025-09-12 15:00:00|9352.2|9346.2|9336.2|9330.2|9354.2|9348.2|9328.2|9322.2|1013
1757692800000|2025-09-12 16:00:00|9335.2|9329.2|9349.2|9343.2|9351.2|9345.2|9329.2|9323.2|759
1757696400000|2025-09-12 17:00:00|9350.2|9344.2|9351.2|9345.2|9358.2|9352.2|9345.2|9339.2|626
1757700000000|2025-09-12 18:00:00|9349.2|9343.2|9366.4|9348.4|9366.4|9358.2|9347.2|9341.2|735
1757703600000|2025-09-12 19:00:00|9366.5|9348.5|9350.8|9332.8|9367.4|9349.4|9350.6|9332.6|0
1757707200000|2025-09-12 20:00:00|9350.7|9332.7|9351.7|9333.7|9352.6|9334.6|9348.8|9330.8|0
1757710800000|2025-09-12 21:00:00|9351.6|9333.6|9351.6|9333.6|9351.6|9333.6|9351.6|9333.6|0
1757887200000|2025-09-14 22:00:00|9351.2|9333.2|9354.7|9336.7|9355.8|9337.8|9350.3|9332.3|0
1757890800000|2025-09-14 23:00:00|9354.6|9336.6|9353.1|9335.1|9355.3|9337.3|9350.9|9332.9|0
1757894400000|2025-09-15 00:00:00|9353.3|9335.3|9352.5|9334.5|9353.7|9335.7|9350|9332|0
1757898000000|2025-09-15 01:00:00|9352.6|9334.6|9394.8|9388.8|9398.8|9392.8|9328.8|9322.8|12294
1757901600000|2025-09-15 02:00:00|9395.8|9389.8|9408.8|9402.8|9427.8|9421.8|9374.8|9368.8|13555
1757905200000|2025-09-15 03:00:00|9409.8|9403.8|9406.8|9400.8|9430.8|9424.8|9402.8|9396.8|6368
1757908800000|2025-09-15 04:00:00|9409.6|9391.6|9411.4|9393.4|9411.4|9393.4|9409.6|9391.6|18
1757912400000|2025-09-15 05:00:00|9402.8|9396.8|9396.8|9390.8|9410.8|9404.8|9384.8|9378.8|10022
1757916000000|2025-09-15 06:00:00|9395.8|9389.8|9359.8|9353.8|9404.8|9398.8|9331.8|9325.8|11470
1757919600000|2025-09-15 07:00:00|9357.8|9351.8|9394.8|9388.8|9400.8|9394.8|9357.8|9351.8|9361
1757923200000|2025-09-15 08:00:00|9394|9388|9394.7|9376.7|9398.4|9391|9384|9374.6|5596
1757926800000|2025-09-15 09:00:00|9394.6|9376.6|9390|9384|9394.7|9384.5|9375|9369|1405
1757930400000|2025-09-15 10:00:00|9390.5|9384.5|9387|9381|9394|9388|9385|9379|280
1757934000000|2025-09-15 11:00:00|9386.5|9380.5|9396.5|9390.5|9399|9393|9379.5|9373.5|298
1757937600000|2025-09-15 12:00:00|9396|9390|9464|9458|9465.5|9459.5|9396|9390|2710
1757941200000|2025-09-15 13:00:00|9463.5|9457.5|9413.5|9407.5|9465|9459|9400|9394|4032
1757944800000|2025-09-15 14:00:00|9412.5|9406.5|9424|9418|9431.5|9425.5|9390|9384|3472
1757948400000|2025-09-15 15:00:00|9425|9419|9410|9404|9426|9420|9395|9389|2035
1757952000000|2025-09-15 16:00:00|9409|9403|9414|9408|9414|9408|9404|9398|1159
1757955600000|2025-09-15 17:00:00|9413|9407|9422|9416|9425|9419|9409|9403|1277
1757959200000|2025-09-15 18:00:00|9420|9414|9411.2|9393.2|9423|9417|9400|9393.2|702
1757962800000|2025-09-15 19:00:00|9411.1|9393.1|9413.9|9395.9|9416.3|9398.3|9405.6|9387.6|0
1757966400000|2025-09-15 20:00:00|9414.3|9396.3|9410|9392|9414.3|9396.3|9409.4|9391.4|0
1757970000000|2025-09-15 21:00:00|9410.3|9392.3|9409.3|9391.3|9410.5|9392.5|9409.3|9391.3|0
1757973600000|2025-09-15 22:00:00|9409.4|9391.4|9408.9|9390.9|9411.5|9393.5|9407.9|9389.9|0
1757977200000|2025-09-15 23:00:00|9409|9391|9413.4|9395.4|9413.8|9395.8|9408.7|9390.7|0
1757980800000|2025-09-16 00:00:00|9413.3|9395.3|9410.7|9392.7|9413.3|9395.3|9408.5|9390.5|0
1757984400000|2025-09-16 01:00:00|9410.8|9392.8|9414.3|9408.3|9454.3|9448.3|9402|9384|13390
1757988000000|2025-09-16 02:00:00|9415.3|9409.3|9361.3|9355.3|9417.3|9411.3|9343.3|9337.3|13402
1757991600000|2025-09-16 03:00:00|9360.3|9354.3|9405.3|9399.3|9410.3|9404.3|9358.3|9352.3|6587
1757995200000|2025-09-16 04:00:00|9408.2|9390.2|9408.2|9390.2|9408.4|9390.4|9406.8|9388.8|7
1757998800000|2025-09-16 05:00:00|9398.3|9392.3|9421.3|9415.3|9421.3|9415.3|9376.3|9370.3|10971
1758002400000|2025-09-16 06:00:00|9420.3|9414.3|9420.3|9414.3|9430.3|9424.3|9394.3|9388.3|10870
1758006000000|2025-09-16 07:00:00|9419.3|9413.3|9386.3|9380.3|9422.3|9416.3|9383.3|9377.3|9403
1758009600000|2025-09-16 08:00:00|9385.3|9379.3|9398.8|9380.8|9401.3|9395.3|9383.3|9377.3|8663
1758013200000|2025-09-16 09:00:00|9398.7|9380.7|9375.8|9369.8|9399.5|9389.8|9373.8|9367.8|1093
1758016800000|2025-09-16 10:00:00|9376.3|9370.3|9379.8|9373.8|9383.8|9377.8|9367.8|9361.8|732
1758020400000|2025-09-16 11:00:00|9378.8|9372.8|9388.3|9382.3|9391.3|9385.3|9370.8|9364.8|373
1758024000000|2025-09-16 12:00:00|9388.8|9382.8|9374.8|9368.8|9389.8|9383.8|9372.3|9366.3|879
1758027600000|2025-09-16 13:00:00|9374.3|9368.3|9369.3|9363.3|9397.3|9391.3|9364.8|9358.8|2699
1758031200000|2025-09-16 14:00:00|9368.8|9362.8|9404.3|9398.3|9442.3|9436.3|9362.8|9356.8|4266
1758034800000|2025-09-16 15:00:00|9402.3|9396.3|9412.3|9406.3|9416.3|9410.3|9388.3|9382.3|2206
1758038400000|2025-09-16 16:00:00|9413.3|9407.3|9440.3|9434.3|9444.3|9438.3|9412.3|9406.3|1921
1758042000000|2025-09-16 17:00:00|9441.3|9435.3|9459.3|9453.3|9460.3|9454.3|9435.3|9429.3|1650
1758045600000|2025-09-16 18:00:00|9458.3|9452.3|9465.6|9447.6|9465.6|9457.3|9453.3|9447.3|1356
1758049200000|2025-09-16 19:00:00|9465.5|9447.5|9462.3|9444.3|9470.1|9452.1|9457.7|9439.7|1
1758052800000|2025-09-16 20:00:00|9462.4|9444.4|9463.2|9445.2|9466.2|9448.2|9461.5|9443.5|0
1758056400000|2025-09-16 21:00:00|9463.9|9445.9|9462.3|9444.3|9464.7|9446.7|9461.7|9443.7|0
1758060000000|2025-09-16 22:00:00|9462.4|9444.4|9466.8|9448.8|9467.7|9449.7|9462.4|9444.4|0
1758063600000|2025-09-16 23:00:00|9467.1|9449.1|9466.2|9448.2|9467.9|9449.9|9464.6|9446.6|0
1758067200000|2025-09-17 00:00:00|9466.1|9448.1|9465.4|9447.4|9467.9|9449.9|9464.2|9446.2|0
1758070800000|2025-09-17 01:00:00|9465.5|9447.5|9483.1|9477.1|9511.1|9505.1|9429.1|9423.1|16076
1758074400000|2025-09-17 02:00:00|9484.1|9478.1|9542.1|9536.1|9548.1|9542.1|9474.1|9468.1|14744
1758078000000|2025-09-17 03:00:00|9543.1|9537.1|9565|9559|9590.1|9584.1|9542|9536|16428
1758081600000|2025-09-17 04:00:00|9567.2|9549.2|9566|9548|9568.2|9550.2|9564.4|9546.4|22
1758085200000|2025-09-17 05:00:00|9565|9559|9590|9584|9607|9601|9551|9545|14512
1758088800000|2025-09-17 06:00:00|9591|9585|9605|9599|9620|9614|9578|9572|11033
1758092400000|2025-09-17 07:00:00|9604|9598|9612|9606|9615|9609|9583|9577|18639
1758096000000|2025-09-17 08:00:00|9611|9605|9598|9580|9611|9605|9587.4|9569.4|9064
1758099600000|2025-09-17 09:00:00|9597.9|9579.9|9587.5|9581.5|9599.8|9589|9578.5|9572.5|1504
1758103200000|2025-09-17 10:00:00|9587|9581|9589.5|9583.5|9590.5|9584.5|9582.5|9576.5|880
1758106800000|2025-09-17 11:00:00|9588.5|9582.5|9591.5|9585.5|9609.5|9603.5|9584.5|9578.5|1446
1758110400000|2025-09-17 12:00:00|9592|9586|9591|9585|9593.5|9587.5|9583|9577|642
1758114000000|2025-09-17 13:00:00|9590.5|9584.5|9605.5|9599.5|9611.5|9605.5|9563.5|9557.5|5471
1758117600000|2025-09-17 14:00:00|9605|9599|9579|9573|9613.5|9607.5|9566.5|9560.5|4088
1758121200000|2025-09-17 15:00:00|9580|9574|9585|9579|9597|9591|9566|9560|2330
1758124800000|2025-09-17 16:00:00|9586|9580|9572|9566|9595|9589|9570|9564|1144
1758128400000|2025-09-17 17:00:00|9573|9567|9575|9569|9581|9575|9564|9558|725
1758132000000|2025-09-17 18:00:00|9581|9575|9574.9|9556.9|9614|9608|9531|9525|6197
1758135600000|2025-09-17 19:00:00|9574.8|9556.8|9597.3|9579.3|9609.6|9591.6|9571.9|9553.9|0
1758139200000|2025-09-17 20:00:00|9597.4|9579.4|9601.2|9583.2|9604.7|9586.7|9596.3|9578.3|0
1758142800000|2025-09-17 21:00:00|9601.1|9583.1|9603.6|9585.6|9604.2|9586.2|9600.9|9582.9|0
1758146400000|2025-09-17 22:00:00|9603.4|9585.4|9617.2|9599.2|9618.9|9600.9|9602.4|9584.4|0
1758150000000|2025-09-17 23:00:00|9617.4|9599.4|9624.4|9606.4|9625.1|9607.1|9617.4|9599.4|0
1758153600000|2025-09-18 00:00:00|9624.6|9606.6|9607.9|9589.9|9624.7|9606.7|9606.9|9588.9|0
1758157200000|2025-09-18 01:00:00|9608|9590|9618.4|9612.4|9627.4|9621.4|9561.4|9555.4|17654
1758160800000|2025-09-18 02:00:00|9619.4|9613.4|9608.4|9602.4|9674.4|9668.4|9588.4|9582.4|16559
1758164400000|2025-09-18 03:00:00|9607.4|9601.4|9599.4|9593.4|9610.4|9604.4|9564.4|9558.4|8061
1758168000000|2025-09-18 04:00:00|9601.9|9583.9|9602.5|9584.5|9604|9586|9600.2|9582.2|2
1758171600000|2025-09-18 05:00:00|9596.4|9590.4|9485.4|9479.4|9602.4|9596.4|9485.4|9479.4|14727
1758175200000|2025-09-18 06:00:00|9488.4|9482.4|9441.4|9435.4|9497.4|9491.4|9375.4|9369.4|27315
1758178800000|2025-09-18 07:00:00|9440.4|9434.4|9458.4|9452.4|9481.4|9475.4|9433.4|9427.4|13741
1758182400000|2025-09-18 08:00:00|9459.4|9453.4|9473.5|9455.5|9474.8|9468.4|9450.4|9444.2|9711
1758186000000|2025-09-18 09:00:00|9473.7|9455.7|9488.4|9482.4|9496.4|9490.4|9454.4|9448.4|2123
1758189600000|2025-09-18 10:00:00|9488.9|9482.9|9498.4|9492.4|9504.9|9498.9|9487.4|9481.4|1115
1758193200000|2025-09-18 11:00:00|9498.9|9492.9|9471.4|9465.4|9507.9|9501.9|9461.9|9455.9|1032
1758196800000|2025-09-18 12:00:00|9470.9|9464.9|9459.9|9453.9|9475.9|9469.9|9459.4|9453.4|705
1758200400000|2025-09-18 13:00:00|9460.9|9454.9|9460.4|9454.4|9466.9|9460.9|9430.9|9424.9|4333
1758204000000|2025-09-18 14:00:00|9459.9|9453.9|9454.4|9448.4|9496.9|9490.9|9451.4|9445.4|2773
1758207600000|2025-09-18 15:00:00|9455.4|9449.4|9448.4|9442.4|9472.4|9466.4|9444.4|9438.4|1906
1758211200000|2025-09-18 16:00:00|9449.4|9443.4|9460.4|9454.4|9461.4|9455.4|9447.4|9441.4|769
1758214800000|2025-09-18 17:00:00|9459.4|9453.4|9476.4|9470.4|9478.4|9472.4|9459.4|9453.4|656
1758218400000|2025-09-18 18:00:00|9479.4|9473.4|9493.3|9475.3|9493.3|9483.4|9472.4|9466.4|1196
1758222000000|2025-09-18 19:00:00|9493.4|9475.4|9486.9|9468.9|9495|9477|9486.4|9468.4|0
1758225600000|2025-09-18 20:00:00|9486.5|9468.5|9493.2|9475.2|9494|9476|9485.4|9467.4|0
1758229200000|2025-09-18 21:00:00|9493.3|9475.3|9493.8|9475.8|9493.9|9475.9|9493.1|9475.1|0
1758232800000|2025-09-18 22:00:00|9493.7|9475.7|9497.1|9479.1|9498.6|9480.6|9492.3|9474.3|0
1758236400000|2025-09-18 23:00:00|9497.2|9479.2|9497|9479|9499.2|9481.2|9496.3|9478.3|0
1758240000000|2025-09-19 00:00:00|9497.2|9479.2|9486.2|9468.2|9499|9481|9483.9|9465.9|0
1758243600000|2025-09-19 01:00:00|9486.1|9468.1|9470.2|9464.2|9491.8|9478.2|9422.2|9416.2|15364
1758247200000|2025-09-19 02:00:00|9469.2|9463.2|9487.2|9481.2|9520.2|9514.2|9463.2|9457.2|14006
1758250800000|2025-09-19 03:00:00|9490.2|9484.2|9493.2|9487.2|9509.2|9503.2|9471.2|9465.2|5999
1758254400000|2025-09-19 04:00:00|9504.4|9486.4|9505|9487|9505.8|9487.8|9498|9480|9
1758258000000|2025-09-19 05:00:00|9489.2|9483.2|9449.2|9443.2|9510.2|9504.2|9425.2|9419.2|11248
1758261600000|2025-09-19 06:00:00|9450.2|9444.2|9441.2|9435.2|9480.2|9474.2|9441.2|9435.2|10427
1758265200000|2025-09-19 07:00:00|9442.2|9436.2|9470.2|9464.2|9476.2|9470.2|9431.2|9425.2|13336
1758268800000|2025-09-19 08:00:00|9469.1|9463.1|9485.8|9467.8|9489.7|9479.1|9464.1|9458.1|12712
1758272400000|2025-09-19 09:00:00|9486|9468|9477.6|9471.6|9491.6|9485.6|9472.6|9466.6|1965
1758276000000|2025-09-19 10:00:00|9477.1|9471.1|9468.1|9462.1|9477.6|9471.6|9463.1|9457.1|875
1758279600000|2025-09-19 11:00:00|9467.6|9461.6|9457.6|9451.6|9469.6|9463.6|9456.6|9450.6|689
1758283200000|2025-09-19 12:00:00|9457.1|9451.1|9472.6|9466.6|9473.6|9467.6|9454.1|9448.1|1396
1758286800000|2025-09-19 13:00:00|9472.1|9466.1|9464.1|9458.1|9493.6|9487.6|9449.6|9443.6|3215
1758290400000|2025-09-19 14:00:00|9463.6|9457.6|9470.1|9464.1|9521.6|9515.6|9463.1|9457.1|4908
1758294000000|2025-09-19 15:00:00|9471.1|9465.1|9465.1|9459.1|9496.1|9490.1|9451.1|9445.1|3537
1758297600000|2025-09-19 16:00:00|9466.1|9460.1|9468.1|9462.1|9475.1|9469.1|9463.1|9457.1|827
1758301200000|2025-09-19 17:00:00|9469.1|9463.1|9489.1|9483.1|9489.1|9483.1|9469.1|9463.1|583
1758304800000|2025-09-19 18:00:00|9488.1|9482.1|9469|9451|9488.1|9482.1|9460.1|9451|644
1758308400000|2025-09-19 19:00:00|9468.9|9450.9|9453|9435|9472.4|9454.4|9452.2|9434.2|0
1758312000000|2025-09-19 20:00:00|9452.8|9434.8|9451.6|9433.6|9455.8|9437.8|9449.7|9431.7|0
1758315600000|2025-09-19 21:00:00|9454.4|9436.4|9454.4|9436.4|9454.4|9436.4|9454.4|9436.4|0
1758492000000|2025-09-21 22:00:00|9454.9|9436.9|9452.3|9434.3|9455.6|9437.6|9448.4|9430.4|0
1758495600000|2025-09-21 23:00:00|9452.4|9434.4|9451.1|9433.1|9453|9435|9450.5|9432.5|0
1758499200000|2025-09-22 00:00:00|9451.2|9433.2|9449.1|9431.1|9456|9438|9447.9|9429.9|0
1758502800000|2025-09-22 01:00:00|9449.3|9431.3|9362.9|9356.9|9458.9|9452.9|9357.9|9351.9|16860
1758506400000|2025-09-22 02:00:00|9360.9|9354.9|9362.9|9356.9|9401.9|9395.9|9354.9|9348.9|12796
1758510000000|2025-09-22 03:00:00|9361.9|9355.9|9357.9|9351.9|9374.9|9368.9|9337.9|9331.9|6839
1758513600000|2025-09-22 04:00:00|9362.1|9344.1|9360.2|9342.2|9363|9345|9359.9|9341.9|5
1758517200000|2025-09-22 05:00:00|9357.9|9351.9|9343.9|9337.9|9391.9|9385.9|9337.9|9331.9|13047
1758520800000|2025-09-22 06:00:00|9342.9|9336.9|9375.9|9369.9|9380.9|9374.9|9324.9|9318.9|9569
1758524400000|2025-09-22 07:00:00|9374.9|9368.9|9375.9|9369.9|9379.9|9373.9|9346.9|9340.9|11406
1758528000000|2025-09-22 08:00:00|9376.9|9370.9|9395.2|9377.2|9400.3|9392.9|9372.9|9366.9|12499
1758531600000|2025-09-22 09:00:00|9395.1|9377.1|9396.4|9390.4|9396.5|9390.4|9381.9|9372.5|1322
1758535200000|2025-09-22 10:00:00|9395.9|9389.9|9399.9|9393.9|9414.4|9408.4|9394.4|9388.4|1537
1758538800000|2025-09-22 11:00:00|9400.4|9394.4|9404.4|9398.4|9406.4|9400.4|9397.4|9391.4|268
1758542400000|2025-09-22 12:00:00|9404.9|9398.9|9407.9|9401.9|9410.4|9404.4|9400.4|9394.4|553
1758546000000|2025-09-22 13:00:00|9408.4|9402.4|9411.9|9405.9|9415.4|9409.4|9381.4|9375.4|3024
1758549600000|2025-09-22 14:00:00|9411.4|9405.4|9380.9|9374.9|9416.4|9410.4|9379.4|9373.4|2029
1758553200000|2025-09-22 15:00:00|9381.9|9375.9|9365.9|9359.9|9391.9|9385.9|9363.9|9357.9|2080
1758556800000|2025-09-22 16:00:00|9364.9|9358.9|9380.9|9374.9|9385.9|9379.9|9361.9|9355.9|1252
1758560400000|2025-09-22 17:00:00|9381.9|9375.9|9381.9|9375.9|9384.9|9378.9|9368.9|9362.9|2234
1758564000000|2025-09-22 18:00:00|9382.9|9376.9|9390.6|9372.6|9390.6|9380.9|9375.9|9369.9|1151
1758567600000|2025-09-22 19:00:00|9392|9374|9389.9|9371.9|9394.8|9376.8|9386.7|9368.7|0
1758571200000|2025-09-22 20:00:00|9389.8|9371.8|9388.6|9370.6|9390.8|9372.8|9384.7|9366.7|0
1758574800000|2025-09-22 21:00:00|9387.8|9369.8|9390.2|9372.2|9390.8|9372.8|9387.8|9369.8|0
1758578400000|2025-09-22 22:00:00|9389.8|9371.8|9388.3|9370.3|9390.5|9372.5|9385.8|9367.8|0
1758582000000|2025-09-22 23:00:00|9388.4|9370.4|9389.8|9371.8|9390.6|9372.6|9387.4|9369.4|0
1758585600000|2025-09-23 00:00:00|9389.9|9371.9|9388.9|9370.9|9391.7|9373.7|9388|9370|0
1758589200000|2025-09-23 01:00:00|9389|9371|9320.7|9314.7|9402.7|9396.7|9315.7|9309.7|20241
1758592800000|2025-09-23 02:00:00|9319.7|9313.7|9307.7|9301.7|9336.7|9330.7|9255.7|9249.7|22175
1758596400000|2025-09-23 03:00:00|9308.7|9302.7|9275.7|9269.7|9322.7|9316.7|9263.7|9257.7|9407
1758600000000|2025-09-23 04:00:00|9281.5|9263.5|9278.4|9260.4|9281.9|9263.9|9276.9|9258.9|1
1758603600000|2025-09-23 05:00:00|9272.7|9266.7|9272.7|9266.7|9296.7|9290.7|9253.7|9247.7|8964
1758607200000|2025-09-23 06:00:00|9271.7|9265.7|9287.7|9281.7|9300.7|9294.7|9244.7|9238.7|16284
1758610800000|2025-09-23 07:00:00|9286.7|9280.7|9299.7|9293.7|9301.7|9295.7|9270.7|9264.7|15840
1758614400000|2025-09-23 08:00:00|9298.7|9292.7|9309.2|9291.2|9311.1|9299.7|9288.7|9282.7|22337
1758618000000|2025-09-23 09:00:00|9309.3|9291.3|9309.2|9303.2|9312.2|9306.2|9303.2|9289.5|1445
1758621600000|2025-09-23 10:00:00|9309.7|9303.7|9303.2|9297.2|9310.2|9304.2|9291.2|9285.2|696
1758625200000|2025-09-23 11:00:00|9303.7|9297.7|9312.2|9306.2|9312.2|9306.2|9297.2|9291.2|1103
1758628800000|2025-09-23 12:00:00|9312.7|9306.7|9323.7|9317.7|9323.7|9317.7|9309.7|9303.7|412
1758632400000|2025-09-23 13:00:00|9324.2|9318.2|9344.2|9338.2|9348.2|9342.2|9302.7|9296.7|2980
1758636000000|2025-09-23 14:00:00|9345.2|9339.2|9338.7|9332.7|9350.2|9344.2|9331.2|9325.2|2045
1758639600000|2025-09-23 15:00:00|9337.7|9331.7|9331.7|9325.7|9344.7|9338.7|9331.7|9325.7|1966
1758643200000|2025-09-23 16:00:00|9332.7|9326.7|9315.7|9309.7|9336.7|9330.7|9313.7|9307.7|1326
1758646800000|2025-09-23 17:00:00|9316.7|9310.7|9297.7|9291.7|9317.7|9311.7|9286.7|9280.7|1568
1758650400000|2025-09-23 18:00:00|9298.7|9292.7|9299.6|9281.6|9304.7|9298.7|9291.7|9281.6|805
1758654000000|2025-09-23 19:00:00|9299.7|9281.7|9294.7|9276.7|9302.1|9284.1|9291.5|9273.5|0
1758657600000|2025-09-23 20:00:00|9294.9|9276.9|9294.8|9276.8|9296.8|9278.8|9292.4|9274.4|0
1758661200000|2025-09-23 21:00:00|9294.7|9276.7|9297.1|9279.1|9298.6|9280.6|9294.4|9276.4|0
1758664800000|2025-09-23 22:00:00|9296.6|9278.6|9297.2|9279.2|9300.1|9282.1|9295.2|9277.2|0
1758668400000|2025-09-23 23:00:00|9297.7|9279.7|9295.9|9277.9|9298.1|9280.1|9295.3|9277.3|0
1758672000000|2025-09-24 00:00:00|9295.7|9277.7|9300.2|9282.2|9301|9283|9290.8|9272.8|0
1758675600000|2025-09-24 01:00:00|9300.1|9282.1|9354.3|9348.3|9357.3|9351.3|9252.3|9246.3|21360
1758679200000|2025-09-24 02:00:00|9353.3|9347.3|9377.3|9371.3|9378.3|9372.3|9316.3|9310.3|18238
1758682800000|2025-09-24 03:00:00|9378.3|9372.3|9401.3|9395.3|9409.3|9403.3|9366.3|9360.3|25155
1758686400000|2025-09-24 04:00:00|9408.5|9390.5|9410.2|9392.2|9410.3|9392.3|9407.6|9389.6|27
1758690000000|2025-09-24 05:00:00|9404.3|9398.3|9428.3|9422.3|9429.3|9423.3|9375.3|9369.3|23468
1758693600000|2025-09-24 06:00:00|9429.3|9423.3|9442.3|9436.3|9460.3|9454.3|9403.3|9397.3|16274
1758697200000|2025-09-24 07:00:00|9443.3|9437.3|9463.3|9457.3|9468.3|9462.3|9429.3|9423.3|19533
1758700800000|2025-09-24 08:00:00|9464.3|9458.3|9437.6|9419.6|9464.3|9458.3|9426.3|9417.9|45863
1758704400000|2025-09-24 09:00:00|9437.5|9419.5|9419.8|9413.8|9439.4|9428.3|9416.8|9410.8|2546
1758708000000|2025-09-24 10:00:00|9418.8|9412.8|9414.8|9408.8|9418.8|9412.8|9403.8|9397.8|1901
1758711600000|2025-09-24 11:00:00|9413.3|9407.3|9404.8|9398.8|9415.8|9409.8|9399.8|9393.8|642
1758715200000|2025-09-24 12:00:00|9405.8|9399.8|9396.8|9390.8|9406.8|9400.8|9392.3|9386.3|5258
1758718800000|2025-09-24 13:00:00|9396.3|9390.3|9402.8|9396.8|9412.8|9406.8|9380.8|9374.8|6596
1758722400000|2025-09-24 14:00:00|9402.3|9396.3|9411.3|9405.3|9429.3|9423.3|9390.8|9384.8|5037
1758726000000|2025-09-24 15:00:00|9413.3|9407.3|9403.3|9397.3|9440.3|9434.3|9402.3|9396.3|3070
1758729600000|2025-09-24 16:00:00|9404.3|9398.3|9397.3|9391.3|9408.3|9402.3|9387.3|9381.3|1422
1758733200000|2025-09-24 17:00:00|9398.3|9392.3|9393.3|9387.3|9406.3|9400.3|9390.3|9384.3|778
1758736800000|2025-09-24 18:00:00|9394.3|9388.3|9399|9381|9399|9391.3|9385.3|9379.3|926
1758740400000|2025-09-24 19:00:00|9398.9|9380.9|9400.3|9382.3|9402.9|9384.9|9393.1|9375.1|0
1758744000000|2025-09-24 20:00:00|9400.4|9382.4|9404.3|9386.3|9406.4|9388.4|9400.4|9382.4|0
1758747600000|2025-09-24 21:00:00|9404.8|9386.8|9404.9|9386.9|9405.6|9387.6|9403.7|9385.7|0
1758751200000|2025-09-24 22:00:00|9406.1|9388.1|9404.8|9386.8|9406.4|9388.4|9402.7|9384.7|0
1758754800000|2025-09-24 23:00:00|9404.6|9386.6|9406|9388|9406.3|9388.3|9403.1|9385.1|0
1758758400000|2025-09-25 00:00:00|9406.1|9388.1|9408.8|9390.8|9410.5|9392.5|9405.1|9387.1|0
1758762000000|2025-09-25 01:00:00|9408.6|9390.6|9441|9435|9459|9453|9402|9389.5|36159
1758765600000|2025-09-25 02:00:00|9440|9434|9460|9454|9476|9470|9431|9425|22951
1758769200000|2025-09-25 03:00:00|9459|9453|9507|9501|9510|9504|9459|9453|14399
1758772800000|2025-09-25 04:00:00|9512.9|9494.9|9513.7|9495.7|9514.4|9496.4|9507.8|9489.8|4
1758776400000|2025-09-25 05:00:00|9507|9501|9490|9484|9507|9501|9435|9429|15447
1758780000000|2025-09-25 06:00:00|9491|9485|9454|9448|9499|9493|9449|9443|20582
1758783600000|2025-09-25 07:00:00|9453|9447|9449|9443|9457|9451|9421|9415|21592
1758787200000|2025-09-25 08:00:00|9448|9442|9461.8|9443.8|9468.9|9457|9446|9440|58599
1758790800000|2025-09-25 09:00:00|9461.9|9443.9|9443.5|9437.5|9471.5|9465.5|9439.5|9433.5|2670
1758794400000|2025-09-25 10:00:00|9444|9438|9452.5|9446.5|9457.5|9451.5|9441.5|9435.5|1241
1758798000000|2025-09-25 11:00:00|9452|9446|9427.5|9421.5|9454.5|9448.5|9427.5|9421.5|1683
1758801600000|2025-09-25 12:00:00|9427|9421|9400|9394|9432|9426|9392.5|9386.5|2806
1758805200000|2025-09-25 13:00:00|9399.5|9393.5|9395|9389|9411.5|9405.5|9376|9370|5917
1758808800000|2025-09-25 14:00:00|9394.5|9388.5|9415|9409|9428|9422|9394.5|9388.5|2295
1758812400000|2025-09-25 15:00:00|9416|9410|9434|9428|9437|9431|9408|9402|1657
1758816000000|2025-09-25 16:00:00|9433|9427|9415|9409|9435|9429|9412|9406|723
1758819600000|2025-09-25 17:00:00|9416|9410|9394|9388|9416|9410|9391|9385|1107
1758823200000|2025-09-25 18:00:00|9393|9387|9410.5|9392.5|9410.5|9400|9380|9374|1019
1758826800000|2025-09-25 19:00:00|9411.2|9393.2|9421.3|9403.3|9423|9405|9409.8|9391.8|0
1758830400000|2025-09-25 20:00:00|9421.7|9403.7|9423.5|9405.5|9427.2|9409.2|9419.8|9401.8|0
1758834000000|2025-09-25 21:00:00|9423.1|9405.1|9422.2|9404.2|9423.4|9405.4|9421.8|9403.8|0
1758837600000|2025-09-25 22:00:00|9422.8|9404.8|9425|9407|9429.4|9411.4|9422.3|9404.3|0
1758841200000|2025-09-25 23:00:00|9424.9|9406.9|9420.1|9402.1|9425.9|9407.9|9419.7|9401.7|0
1758844800000|2025-09-26 00:00:00|9420.3|9402.3|9422.7|9404.7|9423.5|9405.5|9417.9|9399.9|0
1758848400000|2025-09-26 01:00:00|9422.5|9404.5|9371.7|9365.7|9422.5|9409.7|9341.7|9335.7|29783
1758852000000|2025-09-26 02:00:00|9372.7|9366.7|9394.7|9388.7|9397.7|9391.7|9345.7|9339.7|17570
1758855600000|2025-09-26 03:00:00|9393.7|9387.7|9397.7|9391.7|9419.7|9413.7|9371.7|9365.7|10163
1758859200000|2025-09-26 04:00:00|9399.8|9381.8|9396.2|9378.2|9403.6|9385.6|9395.6|9377.6|15
1758862800000|2025-09-26 05:00:00|9396.4|9378.4|9396.7|9390.7|9430.7|9424.7|9372.7|9366.7|12180
1758866400000|2025-09-26 06:00:00|9395.7|9389.7|9374.7|9368.7|9425.7|9419.7|9373.7|9367.7|23646
1758870000000|2025-09-26 07:00:00|9376.7|9370.7|9301.7|9295.7|9376.7|9370.7|9285.7|9279.7|32085
1758873600000|2025-09-26 08:00:00|9300.8|9294.8|9297.1|9279.1|9309.8|9303.8|9290.8|9278.7|41034
1758877200000|2025-09-26 09:00:00|9297|9279|9302.8|9296.8|9305.3|9299.3|9288.8|9275.7|4916
1758880800000|2025-09-26 10:00:00|9302.3|9296.3|9300.3|9294.3|9307.3|9301.3|9285.3|9279.3|635
1758884400000|2025-09-26 11:00:00|9300.8|9294.8|9304.8|9298.8|9313.3|9307.3|9292.3|9286.3|1187
1758888000000|2025-09-26 12:00:00|9304.3|9298.3|9320.8|9314.8|9326.8|9320.8|9300.3|9294.3|1104
1758891600000|2025-09-26 13:00:00|9321.3|9315.3|9330.3|9324.3|9332.8|9326.8|9299.3|9293.3|2685
1758895200000|2025-09-26 14:00:00|9328.8|9322.8|9320.8|9314.8|9338.8|9332.8|9288.3|9282.3|2322
1758898800000|2025-09-26 15:00:00|9322.8|9316.8|9334.8|9328.8|9341.8|9335.8|9321.8|9315.8|1445
1758902400000|2025-09-26 16:00:00|9335.8|9329.8|9345.8|9339.8|9352.8|9346.8|9334.8|9328.8|1205
1758906000000|2025-09-26 17:00:00|9346.8|9340.8|9352.8|9346.8|9355.8|9349.8|9344.8|9338.8|1387
1758909600000|2025-09-26 18:00:00|9351.8|9345.8|9357.8|9339.8|9357.8|9349.8|9343.8|9337.8|964
1758913200000|2025-09-26 19:00:00|9357.7|9339.7|9351.4|9333.4|9357.9|9339.9|9348.6|9330.6|0
1758916800000|2025-09-26 20:00:00|9351.6|9333.6|9352.7|9334.7|9357|9339|9350.5|9332.5|0
1759096800000|2025-09-28 22:00:00|9354.6|9336.6|9357.1|9339.1|9359.9|9341.9|9352.6|9334.6|0
1759100400000|2025-09-28 23:00:00|9357.2|9339.2|9359.3|9341.3|9361.4|9343.4|9356.7|9338.7|0
1759104000000|2025-09-29 00:00:00|9359.1|9341.1|9363.8|9345.8|9366.4|9348.4|9358|9340|0
1759107600000|2025-09-29 01:00:00|9363.9|9345.9|9394.5|9388.5|9427.8|9421.8|9355.8|9342.5|32376
1759111200000|2025-09-29 02:00:00|9393.5|9387.5|9431.5|9425.5|9452.5|9446.5|9385.5|9379.5|19710
1759114800000|2025-09-29 03:00:00|9430.5|9424.5|9402.5|9396.5|9434.5|9428.5|9394.5|9388.5|11609
1759118400000|2025-09-29 04:00:00|9410.7|9392.7|9412.6|9394.6|9413.8|9395.8|9409.9|9391.9|6
1759122000000|2025-09-29 05:00:00|9412.7|9394.7|9483.5|9477.5|9486.5|9480.5|9394.5|9388.5|17348
1759125600000|2025-09-29 06:00:00|9484.5|9478.5|9477.5|9471.5|9492.5|9486.5|9447.5|9441.5|17320
1759129200000|2025-09-29 07:00:00|9476.5|9470.5|9463.5|9457.5|9479.5|9473.5|9450.5|9444.5|16754
1759132800000|2025-09-29 08:00:00|9462.5|9456.5|9489.1|9471.1|9489.1|9474.5|9450.5|9444.5|12202
1759136400000|2025-09-29 09:00:00|9489.2|9471.2|9447.5|9441.5|9489.2|9472|9442|9436|3247
1759140000000|2025-09-29 10:00:00|9447|9441|9459|9453|9459|9453|9443|9437|820
1759143600000|2025-09-29 11:00:00|9458.5|9452.5|9471|9465|9472|9466|9450.5|9444.5|1003
1759147200000|2025-09-29 12:00:00|9472|9466|9485|9479|9486|9480|9466|9460|1427
1759150800000|2025-09-29 13:00:00|9484|9478|9481.5|9475.5|9510|9504|9476|9470|4550
1759154400000|2025-09-29 14:00:00|9481|9475|9487.5|9481.5|9502|9496|9461|9455|2708
1759158000000|2025-09-29 15:00:00|9486.5|9480.5|9478.5|9472.5|9490.5|9484.5|9472.5|9466.5|1557
1759161600000|2025-09-29 16:00:00|9477.5|9471.5|9484.5|9478.5|9492.5|9486.5|9475.5|9469.5|1044
1759165200000|2025-09-29 17:00:00|9485.5|9479.5|9479.5|9473.5|9486.5|9480.5|9468.5|9462.5|900
1759168800000|2025-09-29 18:00:00|9478.5|9472.5|9497.5|9479.5|9497.5|9488.5|9475.5|9469.5|1222
1759172400000|2025-09-29 19:00:00|9495.5|9477.5|9494.9|9476.9|9496.6|9478.6|9489.2|9471.2|13
1759176000000|2025-09-29 20:00:00|9495.1|9477.1|9490.6|9472.6|9496.7|9478.7|9489.1|9471.1|0
1759179600000|2025-09-29 21:00:00|9490.5|9472.5|9490|9472|9490.7|9472.7|9489.4|9471.4|0
1759183200000|2025-09-29 22:00:00|9490.6|9472.6|9494.2|9476.2|9494.9|9476.9|9489|9471|0
1759186800000|2025-09-29 23:00:00|9494.4|9476.4|9494|9476|9496.1|9478.1|9493|9475|0
1759190400000|2025-09-30 00:00:00|9493.8|9475.8|9496.5|9478.5|9497.8|9479.8|9489.6|9471.6|0
1759194000000|2025-09-30 01:00:00|9496.3|9478.3|9498.7|9492.7|9543.7|9537.7|9461.7|9455.7|13376
1759197600000|2025-09-30 02:00:00|9501.7|9495.7|9450.7|9444.7|9517.7|9511.7|9442.7|9436.7|11442
1759201200000|2025-09-30 03:00:00|9448.7|9442.7|9446.7|9440.7|9467.7|9461.7|9436.7|9430.7|4436
1759204800000|2025-09-30 04:00:00|9452.6|9434.6|9448.7|9430.7|9453.2|9435.2|9448.5|9430.5|22
1759208400000|2025-09-30 05:00:00|9448.5|9430.5|9477.7|9471.7|9485.7|9479.7|9437.7|9430.5|7916
1759212000000|2025-09-30 06:00:00|9478.7|9472.7|9540.7|9534.7|9548.7|9542.7|9477.7|9471.7|9530
1759215600000|2025-09-30 07:00:00|9539.7|9533.7|9572.7|9566.7|9578.7|9572.7|9523.7|9517.7|15938
1759219200000|2025-09-30 08:00:00|9571.7|9565.7|9572.9|9554.9|9575.1|9566.7|9547.7|9541.7|10482
1759222800000|2025-09-30 09:00:00|9572.7|9554.7|9574.2|9568.2|9575.2|9569.2|9561.2|9552.6|1101
1759226400000|2025-09-30 10:00:00|9575.2|9569.2|9580.7|9574.7|9581.2|9575.2|9568.7|9562.7|817
1759230000000|2025-09-30 11:00:00|9580.2|9574.2|9586.2|9580.2|9587.2|9581.2|9573.2|9567.2|603
1759233600000|2025-09-30 12:00:00|9585.7|9579.7|9588.7|9582.7|9592.7|9586.7|9580.2|9574.2|1356
1759237200000|2025-09-30 13:00:00|9589.2|9583.2|9577.7|9571.7|9592.7|9586.7|9559.2|9553.2|2801
1759240800000|2025-09-30 14:00:00|9578.2|9572.2|9535.7|9529.7|9579.2|9573.2|9535.7|9529.7|2801
1759244400000|2025-09-30 15:00:00|9534.7|9528.7|9527.7|9521.7|9542.7|9536.7|9521.7|9515.7|2728
1759248000000|2025-09-30 16:00:00|9528.7|9522.7|9527.7|9521.7|9535.7|9529.7|9518.7|9512.7|890
1759251600000|2025-09-30 17:00:00|9526.7|9520.7|9526.7|9520.7|9532.7|9526.7|9523.7|9517.7|873
1759255200000|2025-09-30 18:00:00|9527.7|9521.7|9539.4|9521.4|9539.4|9530.7|9525.7|9519.7|1109
1759258800000|2025-09-30 19:00:00|9539.5|9521.5|9549.8|9531.8|9558.7|9540.7|9536.7|9518.7|0
1759262400000|2025-09-30 20:00:00|9550.4|9532.4|9539.4|9521.4|9551.6|9533.6|9537.2|9519.2|0
1759266000000|2025-09-30 21:00:00|9539.7|9521.7|9541.4|9523.4|9541.7|9523.7|9539.6|9521.6|0
1759269600000|2025-09-30 22:00:00|9540.9|9522.9|9540|9522|9548.2|9530.2|9537.5|9519.5|0
1759273200000|2025-09-30 23:00:00|9539.9|9521.9|9540.6|9522.6|9543.4|9525.4|9537.6|9519.6|0
1759276800000|2025-10-01 00:00:00|9540.8|9522.8|9534.1|9516.1|9542.4|9524.4|9533.3|9515.3|0
1759280400000|2025-10-01 01:00:00|9534|9516|9539|9521|9540.9|9522.9|9533.9|9515.9|0
1759284000000|2025-10-01 02:00:00|9538.8|9520.8|9546.5|9528.5|9548.3|9530.3|9536.3|9518.3|0
1759287600000|2025-10-01 03:00:00|9546.4|9528.4|9545.1|9527.1|9546.6|9528.6|9542.6|9524.6|0
1759291200000|2025-10-01 04:00:00|9545.2|9527.2|9544.9|9526.9|9546.7|9528.7|9544.6|9526.6|0
1759294800000|2025-10-01 05:00:00|9544.8|9526.8|9541.5|9523.5|9545.5|9527.5|9541|9523|0
1759298400000|2025-10-01 06:00:00|9541.6|9523.6|9527.6|9509.6|9543.5|9525.5|9524.6|9506.6|0
1759302000000|2025-10-01 07:00:00|9527.3|9509.3|9529.8|9511.8|9531.2|9513.2|9524.3|9506.3|0
1759305600000|2025-10-01 08:00:00|9529.7|9511.7|9536.2|9518.2|9538|9520|9526.4|9508.4|0
1759309200000|2025-10-01 09:00:00|9536.1|9518.1|9544.1|9526.1|9546.9|9528.9|9535.3|9517.3|0
1759312800000|2025-10-01 10:00:00|9544.2|9526.2|9543.5|9525.5|9547.3|9529.3|9541.9|9523.9|0
1759316400000|2025-10-01 11:00:00|9544|9526|9553.4|9535.4|9553.9|9535.9|9543.4|9525.4|0
1759320000000|2025-10-01 12:00:00|9553.3|9535.3|9550.9|9532.9|9553.9|9535.9|9544.1|9526.1|0
1759323600000|2025-10-01 13:00:00|9551.1|9533.1|9549.7|9531.7|9569.9|9551.9|9548|9530|0
1759327200000|2025-10-01 14:00:00|9548.3|9530.3|9553|9535|9567.1|9549.1|9541.2|9523.2|0
1759330800000|2025-10-01 15:00:00|9552.9|9534.9|9564.1|9546.1|9566.9|9548.9|9548.8|9530.8|0
1759334400000|2025-10-01 16:00:00|9564.2|9546.2|9568.5|9550.5|9569.4|9551.4|9560.8|9542.8|0
1759338000000|2025-10-01 17:00:00|9568.6|9550.6|9566.6|9548.6|9572.3|9554.3|9563.1|9545.1|0
1759341600000|2025-10-01 18:00:00|9566.7|9548.7|9580.1|9562.1|9585.2|9567.2|9563.9|9545.9|0
1759345200000|2025-10-01 19:00:00|9580.2|9562.2|9575.9|9557.9|9584.5|9566.5|9575.2|9557.2|0
1759348800000|2025-10-01 20:00:00|9575.7|9557.7|9573.2|9555.2|9576.2|9558.2|9571.7|9553.7|0
1759352400000|2025-10-01 21:00:00|9573.1|9555.1|9578.1|9560.1|9579|9561|9572.9|9554.9|0
1759356000000|2025-10-01 22:00:00|9578.3|9560.3|9595.3|9577.3|9597.2|9579.2|9578.3|9560.3|0
1759359600000|2025-10-01 23:00:00|9595.2|9577.2|9596.2|9578.2|9597.7|9579.7|9593.6|9575.6|0
1759363200000|2025-10-02 00:00:00|9596.3|9578.3|9571.9|9553.9|9601.4|9583.4|9571.6|9553.6|0
1759366800000|2025-10-02 01:00:00|9572|9554|9700.5|9694.5|9704.5|9698.5|9556.6|9538.6|18909
1759370400000|2025-10-02 02:00:00|9701.5|9695.5|9728.5|9722.5|9752.5|9746.5|9686.5|9680.5|14859
1759374000000|2025-10-02 03:00:00|9730.5|9724.5|9728.5|9722.5|9731.5|9725.5|9668.5|9662.5|9471
1759377600000|2025-10-02 04:00:00|9731.6|9713.6|9732|9714|9734.1|9716.1|9729.4|9711.4|54
1759381200000|2025-10-02 05:00:00|9724.5|9718.5|9755.5|9749.5|9774.5|9768.5|9720.5|9714.5|9221
1759384800000|2025-10-02 06:00:00|9756.5|9750.5|9765.5|9759.5|9786.5|9780.5|9751.5|9745.5|8594
1759388400000|2025-10-02 07:00:00|9763.5|9757.5|9747.5|9741.5|9766.5|9760.5|9739.5|9733.5|15866
1759392000000|2025-10-02 08:00:00|9745.5|9739.5|9764.1|9746.1|9764.2|9750.5|9725.5|9719.5|13727
1759395600000|2025-10-02 09:00:00|9763.8|9745.8|9744.5|9738.5|9763.9|9749|9738.5|9732.5|1474
1759399200000|2025-10-02 10:00:00|9744|9738|9755|9749|9758.5|9752.5|9738.5|9732.5|1267
1759402800000|2025-10-02 11:00:00|9754|9748|9753|9747|9759.5|9753.5|9743|9737|920
1759406400000|2025-10-02 12:00:00|9752.5|9746.5|9733.5|9727.5|9756|9750|9732|9726|1087
1759410000000|2025-10-02 13:00:00|9734|9728|9729|9723|9767.5|9761.5|9729|9723|4233
1759413600000|2025-10-02 14:00:00|9728.5|9722.5|9707.5|9701.5|9747.5|9741.5|9704|9698|4113
1759417200000|2025-10-02 15:00:00|9706.5|9700.5|9723.5|9717.5|9725.5|9719.5|9697.5|9691.5|2944
1759420800000|2025-10-02 16:00:00|9724.5|9718.5|9714.5|9708.5|9724.5|9718.5|9704.5|9698.5|626
1759424400000|2025-10-02 17:00:00|9713.5|9707.5|9716.5|9710.5|9722.5|9716.5|9706.5|9700.5|1429
1759428000000|2025-10-02 18:00:00|9718.5|9712.5|9714.4|9696.4|9725.5|9719.5|9704.5|9696.4|1067
1759431600000|2025-10-02 19:00:00|9714.5|9696.5|9712.3|9694.3|9721.1|9703.1|9701.5|9683.5|0
1759435200000|2025-10-02 20:00:00|9712.5|9694.5|9711.7|9693.7|9715.8|9697.8|9710.9|9692.9|0
1759438800000|2025-10-02 21:00:00|9711.6|9693.6|9713|9695|9713.4|9695.4|9711.4|9693.4|0
1759442400000|2025-10-02 22:00:00|9712.6|9694.6|9712.7|9694.7|9713.8|9695.8|9707.1|9689.1|0
1759446000000|2025-10-02 23:00:00|9713|9695|9716.8|9698.8|9716.8|9698.8|9711.4|9693.4|0
1759449600000|2025-10-03 00:00:00|9716.4|9698.4|9719.9|9701.9|9722.3|9704.3|9714.4|9696.4|0
1759453200000|2025-10-03 01:00:00|9720|9702|9648.4|9642.4|9727.4|9721.4|9645.4|9639.4|12090
1759456800000|2025-10-03 02:00:00|9649.4|9643.4|9634.4|9628.4|9661.4|9655.4|9625.4|9619.4|8827
1759460400000|2025-10-03 03:00:00|9633.4|9627.4|9632.4|9626.4|9641.4|9635.4|9618.4|9612.4|5488
1759464000000|2025-10-03 04:00:00|9634|9616|9634.7|9616.7|9635.8|9617.8|9633.1|9615.1|2
1759467600000|2025-10-03 05:00:00|9634.5|9616.5|9609.4|9603.4|9653.4|9647.4|9598.4|9592.4|7785
1759471200000|2025-10-03 06:00:00|9608.4|9602.4|9632.4|9626.4|9637.4|9631.4|9597.4|9591.4|6375
1759474800000|2025-10-03 07:00:00|9633.4|9627.4|9659.4|9653.4|9660.4|9654.4|9632.4|9626.4|7762
1759478400000|2025-10-03 08:00:00|9658.4|9652.4|9673.5|9655.5|9673.7|9667.4|9654.4|9648.4|4967
1759482000000|2025-10-03 09:00:00|9673.6|9655.6|9661.9|9655.9|9674.7|9665.9|9654.9|9648.9|1339
1759485600000|2025-10-03 10:00:00|9662.4|9656.4|9673.4|9667.4|9675.4|9669.4|9658.9|9652.9|678
1759489200000|2025-10-03 11:00:00|9673.9|9667.9|9656.9|9650.9|9678.4|9672.4|9655.9|9649.9|410
1759492800000|2025-10-03 12:00:00|9657.4|9651.4|9659.4|9653.4|9661.9|9655.9|9645.9|9639.9|989
1759496400000|2025-10-03 13:00:00|9659.9|9653.9|9644.4|9638.4|9672.9|9666.9|9643.9|9637.9|2461
1759500000000|2025-10-03 14:00:00|9647.9|9641.9|9642.4|9636.4|9653.4|9647.4|9632.9|9626.9|1644
1759503600000|2025-10-03 15:00:00|9643.4|9637.4|9656.4|9650.4|9659.4|9653.4|9638.4|9632.4|1555
1759507200000|2025-10-03 16:00:00|9657.4|9651.4|9672.4|9666.4|9675.4|9669.4|9657.4|9651.4|742
1759510800000|2025-10-03 17:00:00|9670.4|9664.4|9623.4|9617.4|9670.4|9664.4|9619.4|9613.4|1578
1759514400000|2025-10-03 18:00:00|9625.4|9619.4|9644.5|9626.5|9644.5|9636.4|9613.4|9607.4|986
1759518000000|2025-10-03 19:00:00|9645.1|9627.1|9643.3|9625.3|9651.6|9633.6|9640|9622|0
1759521600000|2025-10-03 20:00:00|9643.1|9625.1|9641.3|9623.3|9644.6|9626.6|9638.7|9620.7|0
1759525200000|2025-10-03 21:00:00|9640.1|9622.1|9640.1|9622.1|9640.1|9622.1|9640.1|9622.1|0
1759701600000|2025-10-05 22:00:00|9648|9630|9653.5|9635.5|9654.5|9636.5|9646.1|9628.1|0
1759705200000|2025-10-05 23:00:00|9653.6|9635.6|9655.2|9637.2|9659.5|9641.5|9653.3|9635.3|0
1759708800000|2025-10-06 00:00:00|9655.3|9637.3|9654.5|9636.5|9657.1|9639.1|9651.8|9633.8|0
1759712400000|2025-10-06 01:00:00|9654.6|9636.6|9617.2|9611.2|9656.2|9650.2|9574.2|9568.2|11673
1759716000000|2025-10-06 02:00:00|9618.2|9612.2|9566.2|9560.2|9626.2|9620.2|9554.2|9548.2|6796
1759719600000|2025-10-06 03:00:00|9565.2|9559.2|9579.2|9573.2|9588.2|9582.2|9546.2|9540.2|4915
1759723200000|2025-10-06 04:00:00|9585.4|9567.4|9588.1|9570.1|9589.5|9571.5|9582.1|9564.1|2
1759726800000|2025-10-06 05:00:00|9588.3|9570.3|9598.2|9592.2|9598.2|9592.2|9541.2|9535.2|5543
1759730400000|2025-10-06 06:00:00|9597.2|9591.2|9586.2|9580.2|9601.2|9595.2|9580.2|9574.2|3736
1759734000000|2025-10-06 07:00:00|9585.2|9579.2|9575.2|9569.2|9588.2|9582.2|9565.2|9559.2|6085
1759737600000|2025-10-06 08:00:00|9576.2|9570.2|9584.7|9566.7|9585.5|9574.2|9559.2|9553.2|6098
1759741200000|2025-10-06 09:00:00|9584.8|9566.8|9581.2|9575.2|9588.7|9582.7|9575.2|9565.5|685
1759744800000|2025-10-06 10:00:00|9581.7|9575.7|9577.2|9571.2|9582.2|9576.2|9570.7|9564.7|388
1759748400000|2025-10-06 11:00:00|9577.7|9571.7|9575.7|9569.7|9582.7|9576.7|9569.7|9563.7|929
1759752000000|2025-10-06 12:00:00|9575.2|9569.2|9580.2|9574.2|9582.7|9576.7|9569.7|9563.7|462
1759755600000|2025-10-06 13:00:00|9580.7|9574.7|9612.2|9606.2|9621.7|9615.7|9578.2|9572.2|2875
1759759200000|2025-10-06 14:00:00|9612.7|9606.7|9646.2|9640.2|9648.7|9642.7|9603.7|9597.7|2027
1759762800000|2025-10-06 15:00:00|9645.2|9639.2|9650.2|9644.2|9656.2|9650.2|9638.2|9632.2|1928
1759766400000|2025-10-06 16:00:00|9649.2|9643.2|9633.2|9627.2|9650.2|9644.2|9628.2|9622.2|596
1759770000000|2025-10-06 17:00:00|9635.2|9629.2|9643.2|9637.2|9646.2|9640.2|9632.2|9626.2|471
1759773600000|2025-10-06 18:00:00|9642.2|9636.2|9657.2|9639.2|9657.2|9646.2|9638.2|9632.2|1118
1759777200000|2025-10-06 19:00:00|9657.1|9639.1|9643.6|9625.6|9657.9|9639.9|9643.3|9625.3|0
1759780800000|2025-10-06 20:00:00|9644|9626|9645.8|9627.8|9646.7|9628.7|9643|9625|0
1759784400000|2025-10-06 21:00:00|9645.6|9627.6|9646.5|9628.5|9647.3|9629.3|9644.6|9626.6|0
1759788000000|2025-10-06 22:00:00|9647|9629|9637.3|9619.3|9648.9|9630.9|9636.2|9618.2|0
1759791600000|2025-10-06 23:00:00|9637.2|9619.2|9637|9619|9639.7|9621.7|9634.9|9616.9|0
1759795200000|2025-10-07 00:00:00|9636.9|9618.9|9636.7|9618.7|9638.3|9620.3|9634.3|9616.3|0
1759798800000|2025-10-07 01:00:00|9636.9|9618.9|9639.1|9621.1|9639.3|9621.3|9635.5|9617.5|0
1759802400000|2025-10-07 02:00:00|9639|9621|9648.6|9630.6|9649|9631|9637.2|9619.2|0
1759806000000|2025-10-07 03:00:00|9648.4|9630.4|9649.7|9631.7|9650.5|9632.5|9647.2|9629.2|0
1759809600000|2025-10-07 04:00:00|9649.5|9631.5|9652.3|9634.3|9653.6|9635.6|9649.4|9631.4|0
1759813200000|2025-10-07 05:00:00|9652.2|9634.2|9649.9|9631.9|9653.6|9635.6|9649.2|9631.2|0
1759816800000|2025-10-07 06:00:00|9649.7|9631.7|9648.9|9630.9|9652.2|9634.2|9644.1|9626.1|0
1759820400000|2025-10-07 07:00:00|9649.3|9631.3|9646.3|9628.3|9649.9|9631.9|9643.7|9625.7|0
1759824000000|2025-10-07 08:00:00|9646.4|9628.4|9650.3|9632.3|9650.5|9632.5|9641.4|9623.4|0
1759827600000|2025-10-07 09:00:00|9650.4|9632.4|9653.4|9635.4|9653.5|9635.5|9649.2|9631.2|0
1759831200000|2025-10-07 10:00:00|9653.5|9635.5|9653.2|9635.2|9656.9|9638.9|9651.1|9633.1|0
1759834800000|2025-10-07 11:00:00|9653.4|9635.4|9658|9640|9658|9640|9652.6|9634.6|0
1759838400000|2025-10-07 12:00:00|9657.6|9639.6|9663.5|9645.5|9663.9|9645.9|9655.2|9637.2|0
1759842000000|2025-10-07 13:00:00|9663.6|9645.6|9649.8|9631.8|9666.4|9648.4|9648.6|9630.6|0
1759845600000|2025-10-07 14:00:00|9648.9|9630.9|9623.4|9605.4|9649.4|9631.4|9616.3|9598.3|0
1759849200000|2025-10-07 15:00:00|9623.3|9605.3|9582|9564|9626.5|9608.5|9577.4|9559.4|0
1759852800000|2025-10-07 16:00:00|9581.9|9563.9|9578.9|9560.9|9596.4|9578.4|9568.4|9550.4|0
1759856400000|2025-10-07 17:00:00|9578.8|9560.8|9579.3|9561.3|9590.6|9572.6|9578.8|9560.8|0
1759860000000|2025-10-07 18:00:00|9579.4|9561.4|9582.8|9564.8|9583.4|9565.4|9573|9555|0
1759863600000|2025-10-07 19:00:00|9582.7|9564.7|9584.5|9566.5|9588.3|9570.3|9574.7|9556.7|0
1759867200000|2025-10-07 20:00:00|9584.7|9566.7|9577.3|9559.3|9588.8|9570.8|9576.4|9558.4|0
1759870800000|2025-10-07 21:00:00|9577.5|9559.5|9577.3|9559.3|9578.4|9560.4|9576.4|9558.4|0
1759874400000|2025-10-07 22:00:00|9578.1|9560.1|9598.6|9580.6|9599.5|9581.5|9577.6|9559.6|0
1759878000000|2025-10-07 23:00:00|9599.2|9581.2|9590.6|9572.6|9599.3|9581.3|9589.4|9571.4|0
1759881600000|2025-10-08 00:00:00|9590.8|9572.8|9595|9577|9596|9578|9589.4|9571.4|0
1759885200000|2025-10-08 01:00:00|9594.8|9576.8|9434.4|9428.4|9597.4|9582.4|9409.4|9403.4|24696
1759888800000|2025-10-08 02:00:00|9436.4|9430.4|9499.4|9493.4|9529.4|9523.4|9413.4|9407.4|14306
1759892400000|2025-10-08 03:00:00|9500.4|9494.4|9477.4|9471.4|9507.4|9501.4|9460.4|9454.4|6967
1759896000000|2025-10-08 04:00:00|9480.5|9462.5|9479.8|9461.8|9481.4|9463.4|9478.5|9460.5|15
1759899600000|2025-10-08 05:00:00|9479.7|9461.7|9504.4|9498.4|9516.4|9510.4|9462.4|9456.4|9578
1759903200000|2025-10-08 06:00:00|9505.4|9499.4|9472.4|9466.4|9519.4|9513.4|9464.4|9458.4|7276
1759906800000|2025-10-08 07:00:00|9471.4|9465.4|9527.4|9521.4|9527.4|9521.4|9469.4|9463.4|9194
1759910400000|2025-10-08 08:00:00|9525.8|9519.8|9525.9|9507.9|9532.8|9526.8|9512.8|9504|7393
1759914000000|2025-10-08 09:00:00|9526|9508|9518.8|9512.8|9528.3|9515.3|9504.3|9498.3|1402
1759917600000|2025-10-08 10:00:00|9518.3|9512.3|9533.3|9527.3|9534.8|9528.8|9516.3|9510.3|975
1759921200000|2025-10-08 11:00:00|9532.8|9526.8|9521.3|9515.3|9534.3|9528.3|9520.3|9514.3|357
1759924800000|2025-10-08 12:00:00|9520.8|9514.8|9524.3|9518.3|9529.8|9523.8|9520.3|9514.3|397
1759928400000|2025-10-08 13:00:00|9523.8|9517.8|9500.3|9494.3|9530.3|9524.3|9476.3|9470.3|5116
1759932000000|2025-10-08 14:00:00|9501.3|9495.3|9504.8|9498.8|9511.3|9505.3|9487.3|9481.3|1984
1759935600000|2025-10-08 15:00:00|9503.8|9497.8|9502.8|9496.8|9510.8|9504.8|9493.8|9487.8|2196
1759939200000|2025-10-08 16:00:00|9500.8|9494.8|9526.8|9520.8|9530.8|9524.8|9499.8|9493.8|843
1759942800000|2025-10-08 17:00:00|9527.8|9521.8|9529.8|9523.8|9535.8|9529.8|9524.8|9518.8|922
1759946400000|2025-10-08 18:00:00|9528.8|9522.8|9533.1|9515.1|9533.8|9527.8|9523.8|9515.1|1611
1759950000000|2025-10-08 19:00:00|9533|9515|9549.8|9531.8|9550.4|9532.4|9532.9|9514.9|4
1759953600000|2025-10-08 20:00:00|9550|9532|9551.2|9533.2|9555.1|9537.1|9548.2|9530.2|0
1759957200000|2025-10-08 21:00:00|9552|9534|9551.2|9533.2|9552.2|9534.2|9550.4|9532.4|0
1759960800000|2025-10-08 22:00:00|9551.4|9533.4|9555.3|9537.3|9556|9538|9551.4|9533.4|0
1759964400000|2025-10-08 23:00:00|9555.4|9537.4|9556.9|9538.9|9560|9542|9554.2|9536.2|0
1759968000000|2025-10-09 00:00:00|9556.7|9538.7|9554.9|9536.9|9556.9|9538.9|9553.4|9535.4|0
1759971600000|2025-10-09 01:00:00|9554.8|9536.8|9466.7|9460.7|9592.7|9586.7|9439.7|9433.7|23440
1759975200000|2025-10-09 02:00:00|9464.7|9458.7|9556.7|9550.7|9587.7|9581.7|9457.7|9451.7|15610
1759978800000|2025-10-09 03:00:00|9557.7|9551.7|9574.7|9568.7|9587.7|9581.7|9555.7|9549.7|6809
1759982400000|2025-10-09 04:00:00|9579.1|9561.1|9582.5|9564.5|9582.6|9564.6|9578.9|9560.9|17
1759986000000|2025-10-09 05:00:00|9582.3|9564.3|9594.7|9588.7|9630.7|9624.7|9548.7|9542.7|14220
1759989600000|2025-10-09 06:00:00|9593.7|9587.7|9533.7|9527.7|9598.7|9592.7|9516.7|9510.7|13422
1759993200000|2025-10-09 07:00:00|9534.7|9528.7|9523.7|9517.7|9576.7|9570.7|9515.7|9509.7|13240
1759996800000|2025-10-09 08:00:00|9524.7|9518.7|9530.3|9512.3|9532.7|9526.7|9519.7|9510.8|7776
1760000400000|2025-10-09 09:00:00|9530.1|9512.1|9533.2|9527.2|9537.7|9531.7|9524.7|9510.4|1058
1760004000000|2025-10-09 10:00:00|9534.2|9528.2|9530.7|9524.7|9539.2|9533.2|9528.7|9522.7|645
1760007600000|2025-10-09 11:00:00|9531.2|9525.2|9534.7|9528.7|9542.2|9536.2|9524.2|9518.2|856
1760011200000|2025-10-09 12:00:00|9535.2|9529.2|9539.2|9533.2|9542.2|9536.2|9527.2|9521.2|644
1760014800000|2025-10-09 13:00:00|9539.7|9533.7|9451.7|9445.7|9542.2|9536.2|9446.2|9440.2|4660
1760018400000|2025-10-09 14:00:00|9449.2|9443.2|9429.7|9423.7|9464.2|9458.2|9416.2|9410.2|5155
1760022000000|2025-10-09 15:00:00|9433.7|9427.7|9422.7|9416.7|9441.7|9435.7|9405.7|9399.7|4286
1760025600000|2025-10-09 16:00:00|9423.7|9417.7|9390.7|9384.7|9430.7|9424.7|9389.7|9383.7|2876
1760029200000|2025-10-09 17:00:00|9391.7|9385.7|9386.7|9380.7|9396.7|9390.7|9379.7|9373.7|1910
1760032800000|2025-10-09 18:00:00|9385.7|9379.7|9375.7|9357.7|9386.7|9380.7|9366.7|9357.7|2435
1760036400000|2025-10-09 19:00:00|9375.8|9357.8|9391.5|9373.5|9392.2|9374.2|9375.7|9357.7|0
1760040000000|2025-10-09 20:00:00|9391.6|9373.6|9390.1|9372.1|9392|9374|9386.2|9368.2|0
1760043600000|2025-10-09 21:00:00|9389.8|9371.8|9391.2|9373.2|9391.8|9373.8|9389.7|9371.7|0
1760047200000|2025-10-09 22:00:00|9390.4|9372.4|9394.9|9376.9|9395.5|9377.5|9389.6|9371.6|0
1760050800000|2025-10-09 23:00:00|9395|9377|9397|9379|9397.3|9379.3|9393.4|9375.4|0
1760054400000|2025-10-10 00:00:00|9396.8|9378.8|9397.8|9379.8|9399.6|9381.6|9394.2|9376.2|0
1760058000000|2025-10-10 01:00:00|9398|9380|9440.8|9434.8|9461.8|9455.8|9385.8|9379.4|23764
1760061600000|2025-10-10 02:00:00|9439.8|9433.8|9431.8|9425.8|9474.8|9468.8|9410.8|9404.8|14851
1760065200000|2025-10-10 03:00:00|9430.8|9424.8|9412.8|9406.8|9437.8|9431.8|9406.8|9400.8|8269
1760068800000|2025-10-10 04:00:00|9420.7|9402.7|9418.3|9400.3|9422.5|9404.5|9417.4|9399.4|12
1760072400000|2025-10-10 05:00:00|9418.2|9400.2|9405.8|9399.8|9425.8|9419.8|9370.8|9364.8|11727
1760076000000|2025-10-10 06:00:00|9406.8|9400.8|9370.8|9364.8|9409.8|9403.8|9340.8|9334.8|10919
1760079600000|2025-10-10 07:00:00|9369.8|9363.8|9360.8|9354.8|9382.8|9376.8|9344.8|9338.8|11980
1760083200000|2025-10-10 08:00:00|9359.8|9353.8|9347.8|9329.8|9367.8|9361.8|9341.8|9328|8104
1760086800000|2025-10-10 09:00:00|9348|9330|9317.8|9311.8|9348.2|9331.8|9315.8|9309.8|2308
1760090400000|2025-10-10 10:00:00|9317.3|9311.3|9344.3|9338.3|9347.3|9341.3|9310.3|9304.3|1856
1760094000000|2025-10-10 11:00:00|9344.8|9338.8|9353.3|9347.3|9357.3|9351.3|9344.8|9338.8|710
1760097600000|2025-10-10 12:00:00|9353.8|9347.8|9358.3|9352.3|9368.3|9362.3|9350.3|9344.3|691
1760101200000|2025-10-10 13:00:00|9358.8|9352.8|9390.3|9384.3|9393.3|9387.3|9351.3|9345.3|4236
1760104800000|2025-10-10 14:00:00|9390.8|9384.8|9305.8|9299.8|9411.3|9405.3|9303.8|9297.8|8096
1760108400000|2025-10-10 15:00:00|9309.8|9303.8|9044.8|9038.8|9310.8|9304.8|8962.8|8956.8|40756
1760112000000|2025-10-10 16:00:00|9042.8|9036.8|8952.8|8946.8|9046.8|9040.8|8940.8|8934.8|11001
1760115600000|2025-10-10 17:00:00|8951.8|8945.8|8947.8|8941.8|8968.8|8962.8|8911.8|8905.8|5826
1760119200000|2025-10-10 18:00:00|8949.8|8943.8|8881.8|8863.8|8950.8|8944.8|8875.8|8863.8|4066
1760122800000|2025-10-10 19:00:00|8881.9|8863.9|8888.8|8870.8|8935.6|8917.6|8858.5|8840.5|113
1760126400000|2025-10-10 20:00:00|8888.6|8870.6|8843.9|8825.9|8901.1|8883.1|8839.9|8821.9|0
1760306400000|2025-10-12 22:00:00|9017|8999|9046.4|9028.4|9069.3|9051.3|9006.9|8988.9|0
1760310000000|2025-10-12 23:00:00|9046.3|9028.3|9088.5|9070.5|9092.7|9074.7|9032.1|9014.1|0
1760313600000|2025-10-13 00:00:00|9088.3|9070.3|9104.9|9086.9|9107.4|9089.4|9077.4|9059.4|0
1760317200000|2025-10-13 01:00:00|9105.3|9087.3|9188|9182|9225|9219|9098.8|9080.8|42926
1760320800000|2025-10-13 02:00:00|9187|9181|9160|9154|9228|9222|9131|9125|21354
1760324400000|2025-10-13 03:00:00|9159|9153|9029|9023|9161|9155|9012|9006|21147
1760328000000|2025-10-13 04:00:00|9041.8|9023.8|9047.9|9029.9|9058.3|9040.3|9040.9|9022.9|5
1760331600000|2025-10-13 05:00:00|9038|9032|9137|9131|9141|9135|9027|9021|17517
1760335200000|2025-10-13 06:00:00|9136|9130|9156|9150|9166|9160|9110|9104|18949
1760338800000|2025-10-13 07:00:00|9157|9151|9204|9198|9215|9209|9126|9120|29107
1760342400000|2025-10-13 08:00:00|9203|9197|9197.5|9179.5|9224|9218|9184|9166.2|13078
1760346000000|2025-10-13 09:00:00|9197.3|9179.3|9185.5|9179.5|9201.5|9195.5|9180|9169.6|1930
1760349600000|2025-10-13 10:00:00|9186|9180|9190|9184|9196|9190|9177.5|9171.5|1023
1760353200000|2025-10-13 11:00:00|9190.5|9184.5|9160.5|9154.5|9210.5|9204.5|9150|9144|2987
1760356800000|2025-10-13 12:00:00|9159.5|9153.5|9201|9195|9227.5|9221.5|9151.5|9145.5|3282
1760360400000|2025-10-13 13:00:00|9201.5|9195.5|9204.5|9198.5|9234|9228|9150.5|9144.5|7693
1760364000000|2025-10-13 14:00:00|9203|9197|9204|9198|9232.5|9226.5|9185.5|9179.5|5479
1760367600000|2025-10-13 15:00:00|9203|9197|9216|9210|9232|9226|9186|9180|3580
1760371200000|2025-10-13 16:00:00|9217|9211|9214|9208|9226|9220|9187|9181|2461
1760374800000|2025-10-13 17:00:00|9215|9209|9204|9198|9218|9212|9198|9192|1791
1760378400000|2025-10-13 18:00:00|9205|9199|9181.9|9163.9|9211|9205|9171|9163.8|2897
1760382000000|2025-10-13 19:00:00|9182|9164|9183.2|9165.2|9193.7|9175.7|9177.6|9159.6|0
1760385600000|2025-10-13 20:00:00|9182.4|9164.4|9176.7|9158.7|9186.8|9168.8|9173.3|9155.3|0
1760389200000|2025-10-13 21:00:00|9178.1|9160.1|9181.6|9163.6|9181.6|9163.6|9177|9159|0
1760392800000|2025-10-13 22:00:00|9179.7|9161.7|9186.8|9168.8|9189|9171|9176.9|9158.9|0
1760396400000|2025-10-13 23:00:00|9186.2|9168.2|9179.7|9161.7|9187.1|9169.1|9174.6|9156.6|0
1760400000000|2025-10-14 00:00:00|9179.1|9161.1|9213|9195|9226.8|9208.8|9176.7|9158.7|0
1760403600000|2025-10-14 01:00:00|9212.2|9194.2|9261|9255|9298|9292|9200.7|9182.7|22172
1760407200000|2025-10-14 02:00:00|9262|9256|9199|9193|9281|9275|9196|9190|15928
1760410800000|2025-10-14 03:00:00|9198|9192|9219|9213|9228|9222|9171|9165|10119
1760414400000|2025-10-14 04:00:00|9221.9|9203.9|9181.2|9163.2|9222.8|9204.8|9166.3|9148.3|19
1760418000000|2025-10-14 05:00:00|9181.4|9163.4|9087|9081|9181.4|9173|9086|9080|21340
1760421600000|2025-10-14 06:00:00|9088|9082|9074|9068|9093|9087|9039|9033|16324
1760425200000|2025-10-14 07:00:00|9073|9067|9071|9065|9082|9076|9035|9029|23435
1760428800000|2025-10-14 08:00:00|9070|9064|9114.3|9096.3|9117.2|9099.2|9068|9062|11525
1760432400000|2025-10-14 09:00:00|9114.5|9096.5|9096|9090|9123.3|9105.5|9093.5|9087.5|1788
1760436000000|2025-10-14 10:00:00|9095.5|9089.5|9051|9045|9103|9097|9030.5|9024.5|1850
1760439600000|2025-10-14 11:00:00|9051.5|9045.5|9084|9078|9097.5|9091.5|9050|9044|1205
1760443200000|2025-10-14 12:00:00|9083.5|9077.5|9047|9041|9085|9079|9037.5|9031.5|3216
1760446800000|2025-10-14 13:00:00|9047.5|9041.5|9106|9100|9112.5|9106.5|9045.5|9039.5|6489
1760450400000|2025-10-14 14:00:00|9104.5|9098.5|9133|9127|9141|9135|9088.5|9082.5|3836
1760454000000|2025-10-14 15:00:00|9136|9130|9173|9167|9178|9172|9131|9125|4111
1760457600000|2025-10-14 16:00:00|9174|9168|9185|9179|9209|9203|9156|9150|1875
1760461200000|2025-10-14 17:00:00|9184|9178|9186|9180|9198|9192|9179|9173|1663
1760464800000|2025-10-14 18:00:00|9187|9181|9185.8|9167.8|9190|9184|9177|9167.8|1598
1760468400000|2025-10-14 19:00:00|9186.4|9168.4|9138.9|9120.9|9190.2|9172.2|9124.3|9106.3|0
1760472000000|2025-10-14 20:00:00|9139.6|9121.6|9137.1|9119.1|9152|9134|9116.2|9098.2|0
1760475600000|2025-10-14 21:00:00|9136.4|9118.4|9139.1|9121.1|9139.5|9121.5|9135|9117|0
1760479200000|2025-10-14 22:00:00|9137.8|9119.8|9149|9131|9159.3|9141.3|9137.8|9119.8|0
1760482800000|2025-10-14 23:00:00|9148.6|9130.6|9144|9126|9161.6|9143.6|9144|9126|0
1760486400000|2025-10-15 00:00:00|9144.1|9126.1|9154.8|9136.8|9155.9|9137.9|9135.1|9117.1|0
1760490000000|2025-10-15 01:00:00|9154|9136|9199.9|9193.9|9211.9|9205.9|9122.9|9116.9|21952
1760493600000|2025-10-15 02:00:00|9200.9|9194.9|9157.9|9151.9|9242.9|9236.9|9151.9|9145.9|16785
1760497200000|2025-10-15 03:00:00|9158.9|9152.9|9183.9|9177.9|9198.9|9192.9|9153.9|9147.9|9412
1760500800000|2025-10-15 04:00:00|9190|9172|9203.4|9185.4|9205|9187|9188.5|9170.5|15
1760504400000|2025-10-15 05:00:00|9185.9|9179.9|9223.9|9217.9|9235.9|9229.9|9180.9|9174.9|12551
1760508000000|2025-10-15 06:00:00|9222.9|9216.9|9260.9|9254.9|9272.9|9266.9|9216.9|9210.9|16200
1760511600000|2025-10-15 07:00:00|9261.9|9255.9|9249.9|9243.9|9281.9|9275.9|9246.9|9240.9|19383
1760515200000|2025-10-15 08:00:00|9250.9|9244.9|9249.4|9231.4|9255.1|9246.9|9239.9|9227.4|9122
1760518800000|2025-10-15 09:00:00|9249.3|9231.3|9250.4|9244.4|9280.4|9274.4|9242.9|9230.2|1323
1760522400000|2025-10-15 10:00:00|9249.9|9243.9|9259.9|9253.9|9262.4|9256.4|9243.4|9237.4|963
1760526000000|2025-10-15 11:00:00|9259.4|9253.4|9246.9|9240.9|9266.4|9260.4|9245.4|9239.4|568
1760529600000|2025-10-15 12:00:00|9247.4|9241.4|9240.9|9234.9|9257.9|9251.9|9236.4|9230.4|988
1760533200000|2025-10-15 13:00:00|9240.4|9234.4|9239.4|9233.4|9246.4|9240.4|9212.4|9206.4|3768
1760536800000|2025-10-15 14:00:00|9239.9|9233.9|9255.9|9249.9|9278.4|9272.4|9234.4|9228.4|2544
1760540400000|2025-10-15 15:00:00|9256.9|9250.9|9233.9|9227.9|9264.9|9258.9|9218.9|9212.9|2170
1760544000000|2025-10-15 16:00:00|9234.9|9228.9|9242.9|9236.9|9250.9|9244.9|9231.9|9225.9|748
1760547600000|2025-10-15 17:00:00|9241.9|9235.9|9224.9|9218.9|9241.9|9235.9|9166.9|9160.9|2662
1760551200000|2025-10-15 18:00:00|9226.9|9220.9|9237.7|9219.7|9237.7|9229.9|9219.9|9213.9|784
1760554800000|2025-10-15 19:00:00|9237.6|9219.6|9238.7|9220.7|9241|9223|9219.4|9201.4|0
1760558400000|2025-10-15 20:00:00|9237.9|9219.9|9235.2|9217.2|9253.8|9235.8|9228.2|9210.2|0
1760562000000|2025-10-15 21:00:00|9235.4|9217.4|9237.5|9219.5|9238.7|9220.7|9234.2|9216.2|0
1760565600000|2025-10-15 22:00:00|9238.6|9220.6|9251.2|9233.2|9257.8|9239.8|9237.8|9219.8|0
1760569200000|2025-10-15 23:00:00|9251.4|9233.4|9238.8|9220.8|9251.8|9233.8|9230.8|9212.8|0
1760572800000|2025-10-16 00:00:00|9239|9221|9231.5|9213.5|9242.2|9224.2|9219.3|9201.3|0
1760576400000|2025-10-16 01:00:00|9230.3|9212.3|9294.8|9288.8|9311.8|9305.8|9217.8|9210.7|15250
1760580000000|2025-10-16 02:00:00|9295.8|9289.8|9275.8|9269.8|9330.8|9324.8|9247.8|9241.8|12627
1760583600000|2025-10-16 03:00:00|9274.8|9268.8|9222.8|9216.8|9276.8|9270.8|9209.8|9203.8|7995
1760587200000|2025-10-16 04:00:00|9234.1|9216.1|9229.6|9211.6|9242.1|9224.1|9229.2|9211.2|18
1760590800000|2025-10-16 05:00:00|9229.5|9211.5|9208.8|9202.8|9236.8|9230.8|9187.8|9181.8|11140
1760594400000|2025-10-16 06:00:00|9207.8|9201.8|9240.8|9234.8|9251.8|9245.8|9204.8|9198.8|11560
1760598000000|2025-10-16 07:00:00|9241.8|9235.8|9267.8|9261.8|9270.8|9264.8|9240.8|9234.8|12957
1760601600000|2025-10-16 08:00:00|9266.9|9260.9|9273.1|9255.1|9276.9|9262.9|9254.9|9248.7|5965
1760605200000|2025-10-16 09:00:00|9272.9|9254.9|9272.4|9266.4|9278.8|9268.4|9257.9|9251.9|938
1760608800000|2025-10-16 10:00:00|9271.9|9265.9|9273.9|9267.9|9280.4|9274.4|9266.4|9260.4|332
1760612400000|2025-10-16 11:00:00|9273.4|9267.4|9272.4|9266.4|9281.4|9275.4|9269.4|9263.4|215
1760616000000|2025-10-16 12:00:00|9272.9|9266.9|9271.4|9265.4|9275.4|9269.4|9263.9|9257.9|416
1760619600000|2025-10-16 13:00:00|9270.9|9264.9|9261.4|9255.4|9279.4|9273.4|9238.4|9232.4|2746
1760623200000|2025-10-16 14:00:00|9261.9|9255.9|9299.9|9293.9|9300.4|9294.4|9259.4|9253.4|2867
1760626800000|2025-10-16 15:00:00|9298.9|9292.9|9280.9|9274.9|9311.9|9305.9|9273.9|9267.9|3182
1760630400000|2025-10-16 16:00:00|9279.9|9273.9|9273.9|9267.9|9279.9|9273.9|9237.9|9231.9|2360
1760634000000|2025-10-16 17:00:00|9271.9|9265.9|9272.9|9266.9|9285.9|9279.9|9260.9|9254.9|911
1760637600000|2025-10-16 18:00:00|9271.9|9265.9|9260.3|9242.3|9273.9|9267.9|9230.9|9224.9|1671
1760641200000|2025-10-16 19:00:00|9260.4|9242.4|9265.7|9247.7|9267.4|9249.4|9234.7|9216.7|0
1760644800000|2025-10-16 20:00:00|9265.9|9247.9|9250.1|9232.1|9274.7|9256.7|9236.8|9218.8|0
1760648400000|2025-10-16 21:00:00|9246.6|9228.6|9250.9|9232.9|9251.8|9233.8|9239.8|9221.8|0
1760652000000|2025-10-16 22:00:00|9245.2|9227.2|9225.7|9207.7|9266.4|9248.4|9224.9|9206.9|0
1760655600000|2025-10-16 23:00:00|9226.1|9208.1|9236|9218|9237.4|9219.4|9220.6|9202.6|0
1760659200000|2025-10-17 00:00:00|9234.8|9216.8|9231.8|9213.8|9246.6|9228.6|9227.7|9209.7|0
1760662800000|2025-10-17 01:00:00|9232|9214|9157.8|9151.8|9264.8|9258.8|9147.8|9141.8|12501
1760666400000|2025-10-17 02:00:00|9154.8|9148.8|9149.8|9143.8|9164.8|9158.8|9103.8|9097.8|16335
1760670000000|2025-10-17 03:00:00|9148.8|9142.8|9098.8|9092.8|9154.8|9148.8|9097.8|9091.8|8391
1760673600000|2025-10-17 04:00:00|9106|9088|9097.9|9079.9|9109.2|9091.2|9095.4|9077.4|6
1760677200000|2025-10-17 05:00:00|9097.8|9079.8|9073.8|9067.8|9105.8|9099.8|9066.8|9060.8|13662
1760680800000|2025-10-17 06:00:00|9074.8|9068.8|9035.8|9029.8|9090.8|9084.8|9027.8|9021.8|19055
1760684400000|2025-10-17 07:00:00|9036.8|9030.8|9002.8|8996.8|9036.8|9030.8|8966.8|8960.8|31030
1760688000000|2025-10-17 08:00:00|9002.2|8996.2|9010.8|8992.8|9024.6|9006.6|8975.2|8969.2|16061
1760691600000|2025-10-17 09:00:00|9010.6|8992.6|8994.2|8988.2|9026.9|9008.9|8986.7|8980.7|5602
1760695200000|2025-10-17 10:00:00|8993.7|8987.7|9015.2|9009.2|9015.7|9009.7|8988.2|8982.2|3268
1760698800000|2025-10-17 11:00:00|9015.7|9009.7|9107.2|9101.2|9120.2|9114.2|9011.7|9005.7|6987
1760702400000|2025-10-17 12:00:00|9106.7|9100.7|9092.2|9086.2|9124.7|9118.7|9092.2|9086.2|2663
1760706000000|2025-10-17 13:00:00|9092.7|9086.7|9153.2|9147.2|9168.2|9162.2|9091.2|9085.2|3984
1760709600000|2025-10-17 14:00:00|9152.7|9146.7|9181.2|9175.2|9232.7|9226.7|9138.7|9132.7|7756
1760713200000|2025-10-17 15:00:00|9182.2|9176.2|9195.2|9189.2|9208.2|9202.2|9171.2|9165.2|2866
1760716800000|2025-10-17 16:00:00|9197.2|9191.2|9193.2|9187.2|9217.2|9211.2|9191.2|9185.2|1194
1760720400000|2025-10-17 17:00:00|9192.2|9186.2|9215.2|9209.2|9217.2|9211.2|9187.2|9181.2|1630
1760724000000|2025-10-17 18:00:00|9214.2|9208.2|9241.3|9223.3|9250.2|9244.2|9214.2|9208.2|1625
1760727600000|2025-10-17 19:00:00|9241.2|9223.2|9237.5|9219.5|9252|9234|9233.2|9215.2|0
1760731200000|2025-10-17 20:00:00|9237.6|9219.6|9250.1|9232.1|9252.3|9234.3|9233.7|9215.7|0
1760734800000|2025-10-17 21:00:00|9250.4|9232.4|9250.4|9232.4|9250.4|9232.4|9250.4|9232.4|0
1760911200000|2025-10-19 22:00:00|9263.2|9245.2|9257.5|9239.5|9266.5|9248.5|9251.9|9233.9|0
1760914800000|2025-10-19 23:00:00|9257.6|9239.6|9241.6|9223.6|9260|9242|9234.5|9216.5|0
1760918400000|2025-10-20 00:00:00|9241.4|9223.4|9255.1|9237.1|9257.5|9239.5|9220.5|9202.5|0
1760922000000|2025-10-20 01:00:00|9255.5|9237.5|9192.3|9186.3|9288.1|9282.1|9179.3|9173.3|25160
1760925600000|2025-10-20 02:00:00|9193.3|9187.3|9247.3|9241.3|9266.3|9260.3|9184.3|9178.3|21651
1760929200000|2025-10-20 03:00:00|9246.3|9240.3|9242.3|9236.3|9255.3|9249.3|9225.3|9219.3|7131
1760932800000|2025-10-20 04:00:00|9245.4|9227.4|9251.7|9233.7|9255.1|9237.1|9242.9|9224.9|26
1760936400000|2025-10-20 05:00:00|9251.5|9233.5|9219.3|9213.3|9251.6|9241.3|9210.3|9204.3|8426
1760940000000|2025-10-20 06:00:00|9218.3|9212.3|9227.3|9221.3|9233.3|9227.3|9190.3|9184.3|5943
1760943600000|2025-10-20 07:00:00|9226.3|9220.3|9241.3|9235.3|9256.3|9250.3|9219.3|9213.3|13213
1760947200000|2025-10-20 08:00:00|9240.3|9234.3|9228.7|9210.7|9242.2|9234.3|9225.4|9207.4|9704
1760950800000|2025-10-20 09:00:00|9228.5|9210.5|9230.8|9224.8|9233.8|9226.3|9222.9|9204.9|721
1760954400000|2025-10-20 10:00:00|9230.3|9224.3|9211.3|9205.3|9230.3|9224.3|9210.8|9204.8|1179
1760958000000|2025-10-20 11:00:00|9211.8|9205.8|9224.8|9218.8|9225.8|9219.8|9210.8|9204.8|578
1760961600000|2025-10-20 12:00:00|9225.3|9219.3|9235.8|9229.8|9236.3|9230.3|9214.8|9208.8|1029
1760965200000|2025-10-20 13:00:00|9236.3|9230.3|9237.8|9231.8|9253.8|9247.8|9228.8|9222.8|3301
1760968800000|2025-10-20 14:00:00|9238.8|9232.8|9303.3|9297.3|9313.3|9307.3|9224.8|9218.8|5638
1760972400000|2025-10-20 15:00:00|9302.3|9296.3|9333.3|9327.3|9359.3|9353.3|9295.3|9289.3|6338
1760976000000|2025-10-20 16:00:00|9334.3|9328.3|9347.3|9341.3|9354.3|9348.3|9331.3|9325.3|1166
1760979600000|2025-10-20 17:00:00|9346.3|9340.3|9357.3|9351.3|9365.3|9359.3|9346.3|9340.3|963
1760983200000|2025-10-20 18:00:00|9358.3|9352.3|9372.1|9354.1|9372.1|9365.3|9358.3|9352.3|1113
1760986800000|2025-10-20 19:00:00|9372|9354|9362.9|9344.9|9375|9357|9357.1|9339.1|0
1760990400000|2025-10-20 20:00:00|9363|9345|9374.1|9356.1|9374.1|9356.1|9357.1|9339.1|0
1760994000000|2025-10-20 21:00:00|9372.9|9354.9|9375.2|9357.2|9377|9359|9372.3|9354.3|0
1760997600000|2025-10-20 22:00:00|9372.9|9354.9|9370.2|9352.2|9374.9|9356.9|9366.9|9348.9|0
1761001200000|2025-10-20 23:00:00|9370.4|9352.4|9370.8|9352.8|9377.4|9359.4|9366.9|9348.9|0
1761004800000|2025-10-21 00:00:00|9370.9|9352.9|9376.9|9358.9|9378.2|9360.2|9367.3|9349.3|0
1761008400000|2025-10-21 01:00:00|9377.7|9359.7|9388.7|9382.7|9399.7|9393.7|9335.7|9329.7|14711
1761012000000|2025-10-21 02:00:00|9387.7|9381.7|9407.7|9401.7|9444.7|9438.7|9381.7|9375.7|15712
1761015600000|2025-10-21 03:00:00|9408.7|9402.7|9405.7|9399.7|9435.7|9429.7|9398.7|9392.7|5764
1761019200000|2025-10-21 04:00:00|9410.8|9392.8|9404.5|9386.5|9411.4|9393.4|9399|9381|16
1761022800000|2025-10-21 05:00:00|9405|9387|9376.7|9370.7|9407.7|9401.7|9361.7|9355.7|7821
1761026400000|2025-10-21 06:00:00|9375.7|9369.7|9369.7|9363.7|9388.7|9382.7|9358.7|9352.7|8139
1761030000000|2025-10-21 07:00:00|9368.7|9362.7|9319.7|9313.7|9368.7|9362.7|9307.7|9301.7|13770
1761033600000|2025-10-21 08:00:00|9317.7|9311.7|9299.5|9281.5|9317.7|9311.7|9284.7|9278.7|8107
1761037200000|2025-10-21 09:00:00|9299.6|9281.6|9309.2|9303.2|9316.2|9310.2|9289.2|9281.6|1099
1761040800000|2025-10-21 10:00:00|9309.7|9303.7|9306.2|9300.2|9312.2|9306.2|9298.2|9292.2|649
1761044400000|2025-10-21 11:00:00|9306.7|9300.7|9309.2|9303.2|9324.2|9318.2|9306.2|9300.2|726
1761048000000|2025-10-21 12:00:00|9309.7|9303.7|9294.7|9288.7|9314.2|9308.2|9290.7|9284.7|586
1761051600000|2025-10-21 13:00:00|9294.2|9288.2|9249.2|9243.2|9296.2|9290.2|9241.7|9235.7|3068
1761055200000|2025-10-21 14:00:00|9248.2|9242.2|9263.7|9257.7|9273.2|9267.2|9238.2|9232.2|2438
1761058800000|2025-10-21 15:00:00|9262.7|9256.7|9272.7|9266.7|9277.7|9271.7|9260.7|9254.7|1608
1761062400000|2025-10-21 16:00:00|9271.7|9265.7|9248.7|9242.7|9277.7|9271.7|9244.7|9238.7|1442
1761066000000|2025-10-21 17:00:00|9247.7|9241.7|9248.7|9242.7|9257.7|9251.7|9242.7|9236.7|716
1761069600000|2025-10-21 18:00:00|9249.7|9243.7|9260.5|9242.5|9260.5|9253.7|9248.7|9242.5|970
1761073200000|2025-10-21 19:00:00|9260.4|9242.4|9252.5|9234.5|9271|9253|9251|9233|0
1761076800000|2025-10-21 20:00:00|9252.1|9234.1|9250.2|9232.2|9257.7|9239.7|9238|9220|0
1761080400000|2025-10-21 21:00:00|9250.6|9232.6|9253.9|9235.9|9256.4|9238.4|9246.7|9228.7|0
1761084000000|2025-10-21 22:00:00|9259.3|9241.3|9257|9239|9261.9|9243.9|9251.7|9233.7|0
1761087600000|2025-10-21 23:00:00|9257.4|9239.4|9249|9231|9258.6|9240.6|9247.7|9229.7|0
1761091200000|2025-10-22 00:00:00|9249.2|9231.2|9240.7|9222.7|9252.6|9234.6|9239.1|9221.1|0
1761094800000|2025-10-22 01:00:00|9240.6|9222.6|9234.6|9228.6|9267.6|9261.6|9208.6|9202.6|11657
1761098400000|2025-10-22 02:00:00|9232.6|9226.6|9259.6|9253.6|9277.6|9271.6|9228.6|9222.6|8678
1761102000000|2025-10-22 03:00:00|9258.6|9252.6|9178.6|9172.6|9259.6|9253.6|9156.6|9150.6|13094
1761105600000|2025-10-22 04:00:00|9182|9164|9191.2|9173.2|9196.9|9178.9|9181.8|9163.8|3
1761109200000|2025-10-22 05:00:00|9181.6|9175.6|9209.6|9203.6|9238.6|9232.6|9179.6|9173.6|9099
1761112800000|2025-10-22 06:00:00|9208.6|9202.6|9233.6|9227.6|9250.6|9244.6|9200.6|9194.6|6716
1761116400000|2025-10-22 07:00:00|9236.6|9230.6|9236.6|9230.6|9239.6|9233.6|9221.6|9215.6|10109
1761120000000|2025-10-22 08:00:00|9235.6|9229.6|9219.3|9201.3|9235.6|9229.6|9208.6|9198.2|8707
1761123600000|2025-10-22 09:00:00|9219.2|9201.2|9209.1|9203.1|9219.8|9205.1|9201.6|9195.6|1245
1761127200000|2025-10-22 10:00:00|9210.1|9204.1|9215.1|9209.1|9220.1|9214.1|9208.1|9202.1|1123
1761130800000|2025-10-22 11:00:00|9214.6|9208.6|9188.6|9182.6|9219.1|9213.1|9187.1|9181.1|1281
1761134400000|2025-10-22 12:00:00|9188.1|9182.1|9207.6|9201.6|9209.1|9203.1|9184.1|9178.1|815
1761138000000|2025-10-22 13:00:00|9207.1|9201.1|9265.1|9259.1|9267.6|9261.6|9207.1|9201.1|2420
1761141600000|2025-10-22 14:00:00|9265.6|9259.6|9231.6|9225.6|9266.6|9260.6|9205.1|9199.1|2612
1761145200000|2025-10-22 15:00:00|9230.6|9224.6|9232.6|9226.6|9244.6|9238.6|9202.6|9196.6|2773
1761148800000|2025-10-22 16:00:00|9231.6|9225.6|9199.6|9193.6|9233.6|9227.6|9130.6|9124.6|4868
1761152400000|2025-10-22 17:00:00|9197.6|9191.6|9164.6|9158.6|9205.6|9199.6|9148.6|9142.6|1579
1761156000000|2025-10-22 18:00:00|9163.6|9157.6|9186.1|9168.1|9187.6|9181.6|9152.6|9146.6|1124
1761159600000|2025-10-22 19:00:00|9186|9168|9208.5|9190.5|9213.1|9195.1|9178.3|9160.3|0
1761163200000|2025-10-22 20:00:00|9208.8|9190.8|9208.9|9190.9|9213|9195|9205|9187|0
1761166800000|2025-10-22 21:00:00|9208.7|9190.7|9206.9|9188.9|9209.7|9191.7|9206.3|9188.3|0
1761170400000|2025-10-22 22:00:00|9206.2|9188.2|9209.4|9191.4|9211.3|9193.3|9204.2|9186.2|0
1761174000000|2025-10-22 23:00:00|9209.6|9191.6|9189.6|9171.6|9212.2|9194.2|9188.6|9170.6|0
1761177600000|2025-10-23 00:00:00|9189.1|9171.1|9202|9184|9203|9185|9176.7|9158.7|0
1761181200000|2025-10-23 01:00:00|9201.7|9183.7|9174.1|9168.1|9262.1|9256.1|9173.1|9167.1|13192
1761184800000|2025-10-23 02:00:00|9173.1|9167.1|9196.1|9190.1|9241.1|9235.1|9150.1|9144.1|12822
1761188400000|2025-10-23 03:00:00|9197.1|9191.1|9205.1|9199.1|9256.1|9250.1|9195.1|9189.1|9074
1761192000000|2025-10-23 04:00:00|9209.7|9191.7|9205.4|9187.4|9211.8|9193.8|9202.5|9184.5|3
1761195600000|2025-10-23 05:00:00|9205.1|9199.1|9218.1|9212.1|9226.1|9220.1|9181.1|9175.1|7943
1761199200000|2025-10-23 06:00:00|9217.1|9211.1|9327.1|9321.1|9346.1|9340.1|9216.1|9210.1|16046
1761202800000|2025-10-23 07:00:00|9329.1|9323.1|9281.1|9275.1|9333.1|9327.1|9275.1|9269.1|11470
1761206400000|2025-10-23 08:00:00|9280.1|9274.1|9302.7|9284.7|9309.4|9299.1|9278.1|9272.1|7379
1761210000000|2025-10-23 09:00:00|9302.8|9284.8|9302.6|9296.6|9305.8|9298.1|9283.6|9273.6|1436
1761213600000|2025-10-23 10:00:00|9302.1|9296.1|9289.6|9283.6|9303.1|9297.1|9287.6|9281.6|1215
1761217200000|2025-10-23 11:00:00|9290.1|9284.1|9285.6|9279.6|9293.6|9287.6|9278.6|9272.6|568
1761220800000|2025-10-23 12:00:00|9286.1|9280.1|9301.6|9295.6|9304.1|9298.1|9276.6|9270.6|618
1761224400000|2025-10-23 13:00:00|9302.1|9296.1|9323.1|9317.1|9340.1|9334.1|9296.1|9290.1|2578
1761228000000|2025-10-23 14:00:00|9324.1|9318.1|9342.1|9336.1|9349.6|9343.6|9297.6|9291.6|2536
1761231600000|2025-10-23 15:00:00|9343.1|9337.1|9355.1|9349.1|9365.1|9359.1|9341.1|9335.1|2572
1761235200000|2025-10-23 16:00:00|9352.1|9346.1|9347.1|9341.1|9356.1|9350.1|9342.1|9336.1|462
1761238800000|2025-10-23 17:00:00|9346.1|9340.1|9389.1|9383.1|9392.1|9386.1|9324.1|9318.1|2760
1761242400000|2025-10-23 18:00:00|9388.1|9382.1|9378.2|9360.2|9388.1|9382.1|9366.1|9360.1|1607
1761246000000|2025-10-23 19:00:00|9378.9|9360.9|9369|9351|9387.7|9369.7|9358.1|9340.1|0
1761249600000|2025-10-23 20:00:00|9368.8|9350.8|9373.4|9355.4|9375.2|9357.2|9367|9349|0
1761253200000|2025-10-23 21:00:00|9373|9355|9375.8|9357.8|9377.3|9359.3|9373|9355|0
1761256800000|2025-10-23 22:00:00|9373.1|9355.1|9377.9|9359.9|9380.3|9362.3|9372.8|9354.8|0
1761260400000|2025-10-23 23:00:00|9378|9360|9380.5|9362.5|9383.3|9365.3|9377.4|9359.4|0
1761264000000|2025-10-24 00:00:00|9380.7|9362.7|9386.6|9368.6|9387|9369|9374.7|9356.7|0
1761267600000|2025-10-24 01:00:00|9386.4|9368.4|9356.8|9350.8|9410.1|9397.8|9347.8|9341.8|17246
1761271200000|2025-10-24 02:00:00|9358.8|9352.8|9344.8|9338.8|9384.8|9378.8|9329.8|9323.8|18122
1761274800000|2025-10-24 03:00:00|9343.8|9337.8|9355.8|9349.8|9356.8|9350.8|9325.8|9319.8|12993
1761278400000|2025-10-24 04:00:00|9356.7|9338.7|9356.1|9338.1|9358.5|9340.5|9352.7|9334.7|6
1761282000000|2025-10-24 05:00:00|9354.8|9348.8|9353.8|9347.8|9376.8|9370.8|9320.8|9314.8|10165
1761285600000|2025-10-24 06:00:00|9352.8|9346.8|9358.8|9352.8|9360.8|9354.8|9323.8|9317.8|10398
1761289200000|2025-10-24 07:00:00|9356.8|9350.8|9371.8|9365.8|9383.8|9377.8|9355.8|9349.8|13637
1761292800000|2025-10-24 08:00:00|9370.8|9364.8|9375.6|9357.6|9383.1|9366.8|9354.8|9348.8|39341
1761296400000|2025-10-24 09:00:00|9375.2|9357.2|9380.3|9374.3|9383.3|9377.3|9362.8|9356.7|1139
1761300000000|2025-10-24 10:00:00|9379.8|9373.8|9367.8|9361.8|9380.3|9374.3|9365.8|9359.8|773
1761303600000|2025-10-24 11:00:00|9367.3|9361.3|9361.3|9355.3|9374.3|9368.3|9359.3|9353.3|729
1761307200000|2025-10-24 12:00:00|9361.8|9355.8|9399.3|9393.3|9408.3|9402.3|9359.8|9353.8|1556
1761310800000|2025-10-24 13:00:00|9399.8|9393.8|9419.8|9413.8|9428.3|9422.3|9391.8|9385.8|3491
1761314400000|2025-10-24 14:00:00|9418.3|9412.3|9394.8|9388.8|9426.8|9420.8|9391.3|9385.3|1707
1761318000000|2025-10-24 15:00:00|9393.8|9387.8|9401.8|9395.8|9428.8|9422.8|9392.8|9386.8|2391
1761321600000|2025-10-24 16:00:00|9402.8|9396.8|9402.8|9396.8|9408.8|9402.8|9393.8|9387.8|716
1761325200000|2025-10-24 17:00:00|9401.8|9395.8|9399.8|9393.8|9408.8|9402.8|9399.8|9393.8|483
1761328800000|2025-10-24 18:00:00|9398.8|9392.8|9403.8|9397.8|9404.8|9398.8|9397.8|9391.8|233