1608256800000|2020-12-18 02:00:00|8250|8243|8252|8246|8274|8272|8234|8232|147
1608260400000|2020-12-18 03:00:00|8252|8246|8283|8276|8284|8278|8252|8246|148
1608264000000|2020-12-18 04:00:00|8282|8276|8285|8276|8285|8280|8278|8270|0
1608267600000|2020-12-18 05:00:00|8285|8276|8262|8257|8285|8276|8227|8223|259
1608271200000|2020-12-18 06:00:00|8262|8257|8285|8283|8286|8284|8258|8256|212
1608274800000|2020-12-18 07:00:00|8286|8283|8244|8233|8286|8283|8243|8232|194
1608278400000|2020-12-18 08:00:00|8243|8233|8268|8216|8268|8242|8192|8190|133
1608282000000|2020-12-18 09:00:00|8243|8233|8244|8205|8268|8233|8242|8198|0
1608285600000|2020-12-18 10:00:00|8245|8205|8244|8205|8245|8229|8239|8205|0
1608289200000|2020-12-18 11:00:00|8245|8205|8239|8215|8245|8215|8239|8205|4
1608292800000|2020-12-18 12:00:00|8240|8209|8240|8220|8240|8235|8239|8209|1
1608296400000|2020-12-18 13:00:00|8240|8220|8240|8220|8240|8220|8240|8220|0
1608300000000|2020-12-18 14:00:00|8240|8220|8240|8220|8240|8220|8239|8220|0
1608303600000|2020-12-18 15:00:00|8240|8220|8232|8220|8240|8220|8230|8220|0
1608307200000|2020-12-18 16:00:00|8240|8220|8248|8215|8249|8232|8219|8215|7
1608310800000|2020-12-18 17:00:00|8248|8219|8248|8215|8248|8219|8219|8215|0
1608314400000|2020-12-18 18:00:00|8248|8215|8248|8215|8248|8215|8248|8215|0
1608318000000|2020-12-18 19:00:00|8248|8215|8248|8215|8248|8215|8248|8215|0
1608516000000|2020-12-21 02:00:00|8236|8229|8259|8254|8277|8275|8235|8229|153
1608519600000|2020-12-21 03:00:00|8259|8255|8257|8251|8263|8261|8247|8243|56
1608523200000|2020-12-21 04:00:00|8260|8254|8263|8220|8263|8254|8257|8220|0
1608526800000|2020-12-21 05:00:00|8263|8252|8239|8233|8274|8268|8234|8229|118
1608530400000|2020-12-21 06:00:00|8238|8233|8224|8219|8241|8235|8212|8210|359
1608534000000|2020-12-21 07:00:00|8224|8218|8190|8182|8224|8218|8180|8176|204
1608537600000|2020-12-21 08:00:00|8190|8182|8142|8100|8190|8183|8111|8100|237
1608541200000|2020-12-21 09:00:00|8142|8100|8126|8110|8142|8111|8123|8100|0
1608544800000|2020-12-21 10:00:00|8126|8110|8136|8069|8140|8110|8088|8068|16
1608548400000|2020-12-21 11:00:00|8136|8068|8118|8070|8136|8100|8074|8067|2
1608552000000|2020-12-21 12:00:00|8120|8070|8120|8075|8136|8110|8109|8070|3
1608555600000|2020-12-21 13:00:00|8120|8075|8098|8072|8120|8075|8068|8067|8
1608559200000|2020-12-21 14:00:00|8099|8072|8115|8100|8118|8102|8098|8072|1
1608562800000|2020-12-21 15:00:00|8115|8076|8117|8080|8118|8080|8108|8076|0
1608566400000|2020-12-21 16:00:00|8118|8080|8118|8080|8118|8102|8110|8078|1
1608570000000|2020-12-21 17:00:00|8118|8078|8118|8080|8118|8087|8118|8078|0
1608573600000|2020-12-21 18:00:00|8118|8078|8118|8081|8118|8113|8118|8078|1
1608577200000|2020-12-21 19:00:00|8118|8081|8118|8081|8118|8081|8118|8081|0
1608602400000|2020-12-22 02:00:00|8204|8198|8230|8227|8242|8237|8193|8188|317
1608606000000|2020-12-22 03:00:00|8230|8226|8194|8190|8230|8228|8183|8177|92
1608609600000|2020-12-22 04:00:00|8192|8187|8194|8178|8197|8194|8191|8178|0
1608613200000|2020-12-22 05:00:00|8194|8179|8123|8117|8230|8191|8105|8100|350
1608616800000|2020-12-22 06:00:00|8123|8116|8108|8102|8124|8116|8090|8083|221
1608620400000|2020-12-22 07:00:00|8108|8102|8138|8127|8152|8147|8107|8101|210
1608624000000|2020-12-22 08:00:00|8138|8128|8213|8140|8213|8152|8134|8121|51
1608627600000|2020-12-22 09:00:00|8213|8140|8179|8147|8213|8158|8179|8140|0
1608631200000|2020-12-22 10:00:00|8210|8147|8170|8152|8210|8152|8170|8147|0
1608634800000|2020-12-22 11:00:00|8170|8152|8177|8152|8179|8158|8170|8152|1
1608638400000|2020-12-22 12:00:00|8179|8152|8166|8146|8179|8152|8166|8146|0
1608642000000|2020-12-22 13:00:00|8170|8146|8179|8146|8179|8146|8166|8146|0
1608645600000|2020-12-22 14:00:00|8179|8146|8179|8146|8179|8146|8179|8146|0
1608649200000|2020-12-22 15:00:00|8179|8146|8178|8146|8179|8146|8178|8146|0
1608652800000|2020-12-22 16:00:00|8178|8146|8170|8145|8178|8146|8165|8145|0
1608656400000|2020-12-22 17:00:00|8178|8145|8169|8120|8178|8145|8132|8108|4
1608660000000|2020-12-22 18:00:00|8169|8108|8169|8120|8169|8120|8169|8108|0
1608663600000|2020-12-22 19:00:00|8169|8108|8169|8120|8169|8120|8169|8108|0
1608688800000|2020-12-23 02:00:00|8285|8281|8321|8319|8322|8319|8273|8267|722
1608692400000|2020-12-23 03:00:00|8322|8319|8377|8371|8380|8373|8321|8319|211
1608696000000|2020-12-23 04:00:00|8378|8371|8380|8350|8380|8371|8372|8350|0
1608699600000|2020-12-23 05:00:00|8380|8369|8420|8415|8440|8438|8372|8360|496
1608703200000|2020-12-23 06:00:00|8420|8415|8459|8456|8465|8461|8416|8411|404
1608706800000|2020-12-23 07:00:00|8460|8456|8410|8404|8462|8457|8406|8402|363
1608710400000|2020-12-23 08:00:00|8410|8404|8408|8340|8411|8407|8391|8340|65
1608714000000|2020-12-23 09:00:00|8406|8385|8424|8367|8429|8385|8406|8340|0
1608717600000|2020-12-23 10:00:00|8424|8366|8424|8367|8424|8388|8424|8366|5
1608721200000|2020-12-23 11:00:00|8424|8367|8424|8381|8424|8386|8424|8367|0
1608724800000|2020-12-23 12:00:00|8424|8378|8424|8381|8424|8381|8424|8378|0
1608728400000|2020-12-23 13:00:00|8424|8378|8424|8381|8424|8381|8424|8378|0
1608732000000|2020-12-23 14:00:00|8424|8378|8424|8381|8424|8381|8424|8378|0
1608735600000|2020-12-23 15:00:00|8424|8378|8408|8381|8424|8381|8408|8378|0
1608739200000|2020-12-23 16:00:00|8408|8381|8408|8387|8408|8392|8399|8381|0
1608742800000|2020-12-23 17:00:00|8408|8387|8408|8387|8408|8387|8408|8387|0
1608746400000|2020-12-23 18:00:00|8408|8387|8408|8395|8408|8395|8408|8387|0
1608750000000|2020-12-23 19:00:00|8408|8395|8408|8395|8408|8395|8408|8395|0
1608775200000|2020-12-24 02:00:00|8288|8282|8202|8198|8288|8283|8199|8194|606
1608778800000|2020-12-24 03:00:00|8203|8198|8168|8159|8213|8209|8131|8127|600
1608782400000|2020-12-24 04:00:00|8167|8159|8182|8176|8190|8183|8162|8159|63
1608786000000|2020-12-24 05:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608789600000|2020-12-24 06:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608793200000|2020-12-24 07:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608796800000|2020-12-24 08:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608800400000|2020-12-24 09:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608804000000|2020-12-24 10:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608807600000|2020-12-24 11:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608811200000|2020-12-24 12:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608814800000|2020-12-24 13:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608818400000|2020-12-24 14:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608822000000|2020-12-24 15:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608825600000|2020-12-24 16:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608829200000|2020-12-24 17:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608832800000|2020-12-24 18:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608836400000|2020-12-24 19:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608861600000|2020-12-25 02:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608865200000|2020-12-25 03:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608868800000|2020-12-25 04:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608872400000|2020-12-25 05:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608876000000|2020-12-25 06:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608879600000|2020-12-25 07:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608883200000|2020-12-25 08:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608886800000|2020-12-25 09:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608890400000|2020-12-25 10:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608894000000|2020-12-25 11:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608897600000|2020-12-25 12:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608901200000|2020-12-25 13:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608904800000|2020-12-25 14:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608908400000|2020-12-25 15:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608912000000|2020-12-25 16:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608915600000|2020-12-25 17:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608919200000|2020-12-25 18:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1608922800000|2020-12-25 19:00:00|8184|8174|8182|8176|8184|8176|8182|8174|0
1609120800000|2020-12-28 02:00:00|7932|7928|7922|7917|7942|7936|7870|7869|487
1609124400000|2020-12-28 03:00:00|7922|7917|7897|7886|7959|7953|7869|7868|505
1609128000000|2020-12-28 04:00:00|7899|7894|7903|7879|7904|7894|7895|7872|0
1609131600000|2020-12-28 05:00:00|7903|7882|7870|7866|7903|7898|7864|7863|363
1609135200000|2020-12-28 06:00:00|7870|7865|7834|7830|7871|7866|7790|7788|652
1609138800000|2020-12-28 07:00:00|7836|7830|7812|7803|7848|7842|7802|7800|759
1609142400000|2020-12-28 08:00:00|7813|7803|7817|7794|7817|7808|7799|7792|466
1609146000000|2020-12-28 09:00:00|7807|7794|7829|7800|7829|7810|7807|7777|55
1609149600000|2020-12-28 10:00:00|7829|7800|7846|7842|7846|7844|7828|7800|6
1609153200000|2020-12-28 11:00:00|7845|7842|7853|7850|7859|7850|7845|7802|8
1609156800000|2020-12-28 12:00:00|7849|7841|7855|7842|7859|7853|7849|7840|3
1609160400000|2020-12-28 13:00:00|7855|7842|7853|7842|7855|7850|7850|7841|3
1609164000000|2020-12-28 14:00:00|7850|7842|7869|7849|7869|7868|7844|7840|7
1609167600000|2020-12-28 15:00:00|7869|7848|7864|7851|7869|7852|7864|7848|0
1609171200000|2020-12-28 16:00:00|7865|7851|7875|7851|7875|7861|7865|7844|2
1609174800000|2020-12-28 17:00:00|7875|7861|7875|7851|7875|7861|7875|7844|0
1609178400000|2020-12-28 18:00:00|7875|7861|7875|7851|7875|7861|7875|7844|0
1609182000000|2020-12-28 19:00:00|7875|7844|7875|7844|7875|7844|7875|7844|0
1609207200000|2020-12-29 02:00:00|8011|8008|8061|8055|8072|8069|8004|8000|375
1609210800000|2020-12-29 03:00:00|8061|8055|8048|8033|8064|8060|8030|8028|154
1609214400000|2020-12-29 04:00:00|8047|8040|8060|8034|8100|8051|8045|8032|0
1609218000000|2020-12-29 05:00:00|8060|8035|8007|8001|8066|8060|7996|7993|308
1609221600000|2020-12-29 06:00:00|8007|8001|7977|7976|8012|8008|7977|7976|208
1609225200000|2020-12-29 07:00:00|7980|7976|7997|7995|8006|8001|7975|7973|195
1609228800000|2020-12-29 08:00:00|8001|7995|7995|7979|8001|7995|7974|7973|131
1609232400000|2020-12-29 09:00:00|7991|7979|8002|7989|8040|8003|7991|7786|36
1609236000000|2020-12-29 10:00:00|8009|7989|7997|7989|8009|7994|7989|7786|82
1609239600000|2020-12-29 11:00:00|8009|7989|8002|7990|8009|7990|7997|7950|0
1609243200000|2020-12-29 12:00:00|8003|7990|7996|7990|8003|7990|7996|7990|0
1609246800000|2020-12-29 13:00:00|8000|7990|8005|7996|8009|8000|7996|7950|2
1609250400000|2020-12-29 14:00:00|8005|7950|8041|8016|8115|8035|8003|7950|2
1609254000000|2020-12-29 15:00:00|8041|7950|8053|8044|8115|8045|8015|7950|3
1609257600000|2020-12-29 16:00:00|8053|8024|8058|8044|8058|8048|8052|8024|2
1609261200000|2020-12-29 17:00:00|8058|8044|8053|8044|8100|8055|8053|8044|0
1609264800000|2020-12-29 18:00:00|8063|8044|8067|8059|8100|8059|8044|7930|2
1609268400000|2020-12-29 19:00:00|8100|8059|8100|7878|8100|8059|8100|7878|0
1609293600000|2020-12-30 02:00:00|8156|8149|8222|8217|8230|8223|8153|8148|121
1609297200000|2020-12-30 03:00:00|8222|8216|8220|8191|8266|8239|8208|8133|52
1609300800000|2020-12-30 04:00:00|8220|8191|8220|8134|8220|8191|8220|8133|0
1609304400000|2020-12-30 05:00:00|8220|8191|8236|8227|8257|8237|8216|8134|45
1609308000000|2020-12-30 06:00:00|8240|8227|8254|8240|8260|8245|8228|8214|48
1609311600000|2020-12-30 07:00:00|8253|8240|8242|8241|8254|8247|8242|8240|26
1609315200000|2020-12-30 08:00:00|8242|8241|8242|8241|8242|8241|8242|8241|0
1609318800000|2020-12-30 09:00:00|8242|8241|8242|8241|8242|8241|8242|8241|0
1609322400000|2020-12-30 10:00:00|8242|8241|8242|8241|8242|8241|8242|8241|0
1609326000000|2020-12-30 11:00:00|8242|8241|8289|8261|8320|8272|8242|8241|0
1609329600000|2020-12-30 12:00:00|8289|8261|8283|8270|8289|8278|8283|8260|0
1609333200000|2020-12-30 13:00:00|8285|8270|8289|8270|8289|8280|8282|8270|4
1609336800000|2020-12-30 14:00:00|8289|8270|8298|8261|8320|8282|8289|8260|3
1609340400000|2020-12-30 15:00:00|8298|8260|8286|8262|8298|8283|8284|8260|1
1609344000000|2020-12-30 16:00:00|8286|8262|8275|8261|8286|8283|8269|8260|2
1609347600000|2020-12-30 17:00:00|8275|8261|8270|8260|8283|8263|8261|8260|2
1609351200000|2020-12-30 18:00:00|8270|8260|8270|8260|8270|8267|8270|8260|0
1609354800000|2020-12-30 19:00:00|8270|8260|8270|8260|8270|8260|8270|8260|0
1609380000000|2020-12-31 02:00:00|8426|8419|8386|8381|8427|8421|8370|8367|557
1609383600000|2020-12-31 03:00:00|8386|8380|8431|8399|8440|8413|8344|8342|289
1609387200000|2020-12-31 04:00:00|8430|8399|8402|8396|8440|8431|8398|8392|165
1609390800000|2020-12-31 05:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609394400000|2020-12-31 06:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609398000000|2020-12-31 07:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609401600000|2020-12-31 08:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609405200000|2020-12-31 09:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609408800000|2020-12-31 10:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609412400000|2020-12-31 11:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609416000000|2020-12-31 12:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609419600000|2020-12-31 13:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609423200000|2020-12-31 14:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609426800000|2020-12-31 15:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609430400000|2020-12-31 16:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609434000000|2020-12-31 17:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609437600000|2020-12-31 18:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609441200000|2020-12-31 19:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609466400000|2021-01-01 02:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609470000000|2021-01-01 03:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609473600000|2021-01-01 04:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609477200000|2021-01-01 05:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609480800000|2021-01-01 06:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609484400000|2021-01-01 07:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609488000000|2021-01-01 08:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609491600000|2021-01-01 09:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609495200000|2021-01-01 10:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609498800000|2021-01-01 11:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609502400000|2021-01-01 12:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609506000000|2021-01-01 13:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609509600000|2021-01-01 14:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609513200000|2021-01-01 15:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609516800000|2021-01-01 16:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609520400000|2021-01-01 17:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609524000000|2021-01-01 18:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609527600000|2021-01-01 19:00:00|8403|8394|8402|8396|8403|8396|8399|8392|0
1609725600000|2021-01-04 02:00:00|8539|8533|8481|8475|8544|8540|8458|8453|207
1609729200000|2021-01-04 03:00:00|8481|8476|8550|8544|8564|8550|8466|8461|132
1609732800000|2021-01-04 04:00:00|8543|8539|8578|8555|8578|8555|8543|8539|0
1609736400000|2021-01-04 05:00:00|8578|8544|8501|8495|8578|8567|8469|8465|300
1609740000000|2021-01-04 06:00:00|8501|8495|8502|8496|8511|8507|8492|8486|90
1609743600000|2021-01-04 07:00:00|8502|8497|8511|8503|8516|8512|8481|8480|95
1609747200000|2021-01-04 08:00:00|8512|8503|8497|8469|8520|8503|8485|8469|79
1609750800000|2021-01-04 09:00:00|8497|8469|8540|8498|8569|8521|8497|8469|3
1609754400000|2021-01-04 10:00:00|8547|8500|8519|8480|8560|8502|8519|8480|0
1609758000000|2021-01-04 11:00:00|8537|8480|8535|8480|8560|8481|8519|8480|0
1609761600000|2021-01-04 12:00:00|8539|8480|8560|8480|8560|8480|8535|8480|0
1609765200000|2021-01-04 13:00:00|8560|8480|8559|8480|8560|8480|8559|8480|0
1609768800000|2021-01-04 14:00:00|8559|8480|8500|8480|8559|8505|8499|8480|0
1609772400000|2021-01-04 15:00:00|8500|8480|8437|8409|8500|8480|8435|8400|6
1609776000000|2021-01-04 16:00:00|8437|8404|8401|8381|8437|8435|8395|8380|1
1609779600000|2021-01-04 17:00:00|8411|8381|8426|8380|8426|8381|8381|8380|6
1609783200000|2021-01-04 18:00:00|8426|8380|8422|8380|8429|8380|8415|8380|1
1609786800000|2021-01-04 19:00:00|8424|8380|8422|8380|8424|8380|8415|8380|0
1609812000000|2021-01-05 02:00:00|8404|8398|8446|8440|8481|8475|8401|8395|250
1609815600000|2021-01-05 03:00:00|8446|8441|8433|8422|8453|8447|8423|8420|273
1609819200000|2021-01-05 04:00:00|8432|8429|8433|8420|8433|8432|8432|8420|0
1609822800000|2021-01-05 05:00:00|8433|8426|8482|8476|8483|8479|8431|8420|180
1609826400000|2021-01-05 06:00:00|8481|8476|8510|8504|8510|8508|8437|8432|264
1609830000000|2021-01-05 07:00:00|8510|8505|8449|8443|8511|8510|8447|8441|181
1609833600000|2021-01-05 08:00:00|8449|8442|8473|8440|8473|8463|8449|8438|64
1609837200000|2021-01-05 09:00:00|8467|8440|8507|8413|8507|8440|8467|8400|1
1609840800000|2021-01-05 10:00:00|8507|8413|8498|8414|8507|8414|8498|8413|0
1609844400000|2021-01-05 11:00:00|8501|8414|8489|8417|8501|8417|8489|8414|0
1609848000000|2021-01-05 12:00:00|8489|8417|8480|8422|8489|8422|8480|8417|1
1609851600000|2021-01-05 13:00:00|8480|8422|8464|8421|8480|8422|8464|8418|0
1609855200000|2021-01-05 14:00:00|8464|8421|8526|8520|8526|8520|8459|8414|8
1609858800000|2021-01-05 15:00:00|8526|8487|8594|8520|8594|8525|8525|8487|4
1609862400000|2021-01-05 16:00:00|8594|8525|8605|8532|8605|8533|8594|8520|0
1609866000000|2021-01-05 17:00:00|8605|8532|8639|8533|8639|8533|8600|8530|1
1609869600000|2021-01-05 18:00:00|8639|8533|8605|8534|8639|8535|8605|8533|0
1609873200000|2021-01-05 19:00:00|8605|8535|8605|8534|8605|8535|8605|8533|0
1609898400000|2021-01-06 02:00:00|8625|8621|8596|8590|8666|8663|8595|8590|323
1609902000000|2021-01-06 03:00:00|8596|8590|8544|8530|8610|8606|8523|8519|302
1609905600000|2021-01-06 04:00:00|8544|8539|8552|8520|8552|8542|8542|8520|0
1609909200000|2021-01-06 05:00:00|8552|8532|8595|8589|8604|8598|8530|8520|183
1609912800000|2021-01-06 06:00:00|8595|8589|8617|8611|8619|8615|8575|8570|183
1609916400000|2021-01-06 07:00:00|8618|8611|8632|8629|8660|8656|8616|8610|343
1609920000000|2021-01-06 08:00:00|8632|8629|8800|8580|8800|8630|8602|8580|222
1609923600000|2021-01-06 09:00:00|8629|8608|8708|8628|8800|8660|8629|8580|3
1609927200000|2021-01-06 10:00:00|8708|8628|8660|8630|8708|8630|8660|8628|0
1609930800000|2021-01-06 11:00:00|8660|8630|8660|8630|8660|8630|8660|8630|1
1609934400000|2021-01-06 12:00:00|8660|8630|8660|8633|8660|8640|8640|8628|5
1609938000000|2021-01-06 13:00:00|8660|8635|8614|8581|8660|8635|8614|8581|13
1609941600000|2021-01-06 14:00:00|8621|8614|8610|8570|8621|8614|8565|8525|7
1609945200000|2021-01-06 15:00:00|8610|8570|8610|8571|8625|8605|8601|8566|2
1609948800000|2021-01-06 16:00:00|8610|8580|8625|8606|8625|8615|8609|8571|5
1609952400000|2021-01-06 17:00:00|8625|8606|8625|8606|8625|8606|8622|8606|0
1609956000000|2021-01-06 18:00:00|8625|8606|8700|8606|8710|8617|8625|8606|1
1609959600000|2021-01-06 19:00:00|8625|8606|8700|8606|8710|8606|8625|8606|0
1609984800000|2021-01-07 02:00:00|8419|8414|8395|8389|8426|8420|8337|8335|464
1609988400000|2021-01-07 03:00:00|8395|8389|8380|8354|8408|8403|8358|8354|210
1609992000000|2021-01-07 04:00:00|8375|8369|8380|8354|8380|8377|8375|8354|0
1609995600000|2021-01-07 05:00:00|8380|8369|8359|8354|8395|8390|8350|8345|127
1609999200000|2021-01-07 06:00:00|8359|8354|8409|8404|8418|8414|8323|8320|234
1610002800000|2021-01-07 07:00:00|8409|8404|8421|8411|8440|8437|8407|8403|233
1610006400000|2021-01-07 08:00:00|8421|8411|8435|8407|8435|8424|8406|8401|113
1610010000000|2021-01-07 09:00:00|8435|8410|8431|8370|8435|8410|8419|8330|11
1610013600000|2021-01-07 10:00:00|8431|8370|8434|8380|8434|8380|8390|8370|1
1610017200000|2021-01-07 11:00:00|8395|8380|8400|8381|8434|8381|8390|8371|1
1610020800000|2021-01-07 12:00:00|8400|8381|8434|8381|8434|8381|8400|8381|0
1610024400000|2021-01-07 13:00:00|8434|8381|8434|8385|8434|8385|8434|8381|0
1610028000000|2021-01-07 14:00:00|8434|8385|8432|8382|8434|8385|8408|8381|1
1610031600000|2021-01-07 15:00:00|8432|8382|8400|8333|8432|8393|8381|8333|10
1610035200000|2021-01-07 16:00:00|8425|8381|8420|8380|8430|8400|8381|8333|4
1610038800000|2021-01-07 17:00:00|8420|8379|8420|8379|8430|8380|8399|8379|0
1610042400000|2021-01-07 18:00:00|8420|8379|8416|8405|8430|8405|8416|8379|0
1610046000000|2021-01-07 19:00:00|8416|8405|8416|8405|8416|8405|8416|8405|0
1610071200000|2021-01-08 02:00:00|8552|8545|8628|8623|8649|8645|8542|8537|500
1610074800000|2021-01-08 03:00:00|8628|8623|8669|8652|8680|8674|8623|8622|316
1610078400000|2021-01-08 04:00:00|8661|8659|8680|8646|8680|8659|8661|8638|0
1610082000000|2021-01-08 05:00:00|8680|8651|8619|8613|8711|8704|8618|8612|287
1610085600000|2021-01-08 06:00:00|8619|8614|8648|8644|8669|8666|8605|8600|160
1610089200000|2021-01-08 07:00:00|8648|8644|8637|8627|8671|8664|8623|8618|207
1610092800000|2021-01-08 08:00:00|8637|8626|8648|8597|8648|8626|8596|8595|133
1610096400000|2021-01-08 09:00:00|8648|8599|8625|8590|8648|8601|8614|8588|0
1610100000000|2021-01-08 10:00:00|8625|8590|8625|8590|8625|8590|8625|8590|0
1610103600000|2021-01-08 11:00:00|8625|8590|8616|8589|8625|8591|8591|8589|3
1610107200000|2021-01-08 12:00:00|8616|8589|8648|8629|8648|8629|8587|8564|5
1610110800000|2021-01-08 13:00:00|8625|8620|8648|8600|8648|8632|8625|8589|1
1610114400000|2021-01-08 14:00:00|8648|8600|8671|8648|8671|8650|8648|8600|1
1610118000000|2021-01-08 15:00:00|8671|8648|8643|8625|8671|8648|8643|8625|1
1610121600000|2021-01-08 16:00:00|8648|8625|8695|8657|8698|8676|8642|8625|12
1610125200000|2021-01-08 17:00:00|8695|8657|8701|8695|8701|8695|8690|8657|2
1610128800000|2021-01-08 18:00:00|8701|8657|8671|8669|8740|8700|8671|8655|2
1610132400000|2021-01-08 19:00:00|8671|8667|8671|8669|8671|8669|8671|8656|0
1610330400000|2021-01-11 02:00:00|8795|8788|8829|8823|8840|8839|8745|8738|292
1610334000000|2021-01-11 03:00:00|8830|8823|8816|8809|8842|8837|8805|8800|252
1610337600000|2021-01-11 04:00:00|8812|8806|8827|8806|8827|8809|8811|8805|0
1610341200000|2021-01-11 05:00:00|8827|8806|8704|8700|8827|8811|8700|8695|350
1610344800000|2021-01-11 06:00:00|8704|8697|8679|8674|8720|8716|8627|8621|722
1610348400000|2021-01-11 07:00:00|8679|8674|8680|8671|8710|8703|8657|8654|162
1610352000000|2021-01-11 08:00:00|8680|8670|8709|8692|8709|8700|8680|8666|42
1610355600000|2021-01-11 09:00:00|8709|8692|8708|8672|8800|8692|8708|8672|0
1610359200000|2021-01-11 10:00:00|8708|8672|8730|8668|8730|8672|8699|8668|1
1610362800000|2021-01-11 11:00:00|8729|8668|8730|8671|8730|8671|8729|8668|0
1610366400000|2021-01-11 12:00:00|8730|8668|8727|8671|8730|8671|8725|8668|0
1610370000000|2021-01-11 13:00:00|8727|8671|8668|8635|8727|8671|8668|8631|1
1610373600000|2021-01-11 14:00:00|8668|8624|8666|8636|8685|8650|8660|8624|5
1610377200000|2021-01-11 15:00:00|8666|8631|8682|8645|8684|8667|8666|8631|2
1610380800000|2021-01-11 16:00:00|8682|8645|8682|8636|8682|8645|8682|8634|0
1610384400000|2021-01-11 17:00:00|8682|8636|8683|8644|8684|8644|8682|8636|0
1610388000000|2021-01-11 18:00:00|8683|8644|8683|8642|8683|8644|8683|8642|0
1610391600000|2021-01-11 19:00:00|8683|8642|8683|8642|8683|8642|8683|8642|0
1610416800000|2021-01-12 02:00:00|8703|8698|8744|8740|8747|8743|8682|8679|271
1610420400000|2021-01-12 03:00:00|8745|8740|8740|8734|8774|8770|8714|8708|134
1610424000000|2021-01-12 04:00:00|8739|8734|8734|8717|8741|8734|8734|8717|0
1610427600000|2021-01-12 05:00:00|8734|8719|8720|8714|8756|8751|8717|8712|241
1610431200000|2021-01-12 06:00:00|8720|8714|8735|8729|8746|8741|8700|8694|143
1610434800000|2021-01-12 07:00:00|8735|8729|8718|8712|8736|8730|8710|8704|268
1610438400000|2021-01-12 08:00:00|8718|8711|8704|8680|8718|8716|8696|8680|40
1610442000000|2021-01-12 09:00:00|8704|8682|8705|8696|8705|8696|8704|8680|0
1610445600000|2021-01-12 10:00:00|8705|8696|8727|8700|8727|8700|8705|8696|0
1610449200000|2021-01-12 11:00:00|8727|8696|8724|8700|8727|8700|8724|8696|0
1610452800000|2021-01-12 12:00:00|8724|8700|8736|8723|8736|8732|8724|8700|7
1610456400000|2021-01-12 13:00:00|8736|8723|8725|8718|8736|8732|8725|8718|1
1610460000000|2021-01-12 14:00:00|8732|8718|8733|8701|8736|8732|8705|8696|12
1610463600000|2021-01-12 15:00:00|8733|8701|8739|8714|8740|8714|8702|8696|2
1610467200000|2021-01-12 16:00:00|8740|8714|8745|8720|8745|8740|8739|8714|7
1610470800000|2021-01-12 17:00:00|8740|8720|8745|8720|8745|8720|8740|8720|0
1610474400000|2021-01-12 18:00:00|8745|8720|8745|8720|8745|8720|8745|8720|0
1610478000000|2021-01-12 19:00:00|8745|8720|8745|8720|8745|8720|8745|8720|0
1610503200000|2021-01-13 02:00:00|8785|8780|8706|8700|8787|8780|8701|8697|307
1610506800000|2021-01-13 03:00:00|8706|8703|8697|8687|8732|8726|8684|8679|71
1610510400000|2021-01-13 04:00:00|8697|8691|8697|8682|8697|8692|8697|8680|0
1610514000000|2021-01-13 05:00:00|8697|8687|8653|8646|8730|8700|8609|8602|252
1610517600000|2021-01-13 06:00:00|8653|8646|8680|8673|8700|8687|8642|8636|406
1610521200000|2021-01-13 07:00:00|8680|8673|8660|8654|8687|8681|8647|8642|235
1610524800000|2021-01-13 08:00:00|8660|8653|8675|8634|8686|8672|8648|8634|83
1610528400000|2021-01-13 09:00:00|8675|8634|8674|8600|8678|8655|8661|8600|2
1610532000000|2021-01-13 10:00:00|8674|8600|8666|8610|8674|8670|8666|8600|1
1610535600000|2021-01-13 11:00:00|8666|8610|8673|8610|8673|8610|8666|8610|2
1610539200000|2021-01-13 12:00:00|8666|8610|8674|8621|8678|8621|8666|8610|0
1610542800000|2021-01-13 13:00:00|8674|8621|8670|8616|8674|8621|8670|8616|0
1610546400000|2021-01-13 14:00:00|8670|8616|8673|8660|8673|8665|8669|8616|1
1610550000000|2021-01-13 15:00:00|8673|8665|8678|8665|8678|8672|8673|8665|2
1610553600000|2021-01-13 16:00:00|8673|8665|8678|8665|8678|8672|8672|8665|0
1610557200000|2021-01-13 17:00:00|8674|8665|8678|8666|8678|8666|8674|8665|0
1610560800000|2021-01-13 18:00:00|8678|8666|8767|8718|8767|8718|8678|8666|3
1610564400000|2021-01-13 19:00:00|8718|8666|8767|8718|8767|8718|8718|8666|0
1610589600000|2021-01-14 02:00:00|8738|8730|8830|8824|8830|8827|8711|8705|752
1610593200000|2021-01-14 03:00:00|8830|8824|8863|8853|8870|8864|8827|8823|286
1610596800000|2021-01-14 04:00:00|8866|8859|8868|8826|8868|8859|8860|8823|0
1610600400000|2021-01-14 05:00:00|8868|8850|8885|8879|8893|8889|8849|8846|319
1610604000000|2021-01-14 06:00:00|8884|8879|8853|8847|8890|8886|8833|8829|223
1610607600000|2021-01-14 07:00:00|8852|8847|8876|8867|8879|8872|8841|8839|194
1610611200000|2021-01-14 08:00:00|8876|8867|8895|8877|8899|8891|8866|8855|201
1610614800000|2021-01-14 09:00:00|8893|8882|8900|8851|8900|8882|8893|8826|0
1610618400000|2021-01-14 10:00:00|8900|8851|8900|8852|8900|8852|8860|8851|0
1610622000000|2021-01-14 11:00:00|8880|8852|8900|8838|8900|8852|8880|8837|0
1610625600000|2021-01-14 12:00:00|8900|8837|8900|8888|8900|8888|8900|8837|0
1610629200000|2021-01-14 13:00:00|8900|8888|8900|8888|8900|8888|8900|8865|1
1610632800000|2021-01-14 14:00:00|8900|8888|8989|8900|8989|8910|8900|8888|3
1610636400000|2021-01-14 15:00:00|8989|8900|8989|8912|8989|8915|8989|8900|0
1610640000000|2021-01-14 16:00:00|8986|8912|8980|8912|8986|8912|8980|8912|0
1610643600000|2021-01-14 17:00:00|8980|8912|8962|8863|8980|8913|8886|8862|24
1610647200000|2021-01-14 18:00:00|8962|8863|8962|8830|8962|8863|8863|8830|3
1610650800000|2021-01-14 19:00:00|8980|8830|8980|8815|8980|8830|8980|8815|0
1610676000000|2021-01-15 02:00:00|8732|8721|8812|8806|8837|8829|8727|8721|554
1610679600000|2021-01-15 03:00:00|8813|8806|8762|8751|8830|8826|8751|8750|189
1610683200000|2021-01-15 04:00:00|8762|8751|8771|8752|8771|8753|8762|8751|0
1610686800000|2021-01-15 05:00:00|8761|8752|8721|8715|8771|8756|8656|8654|351
1610690400000|2021-01-15 06:00:00|8721|8715|8775|8768|8800|8797|8721|8715|314
1610694000000|2021-01-15 07:00:00|8775|8768|8780|8774|8791|8787|8766|8763|189
1610697600000|2021-01-15 08:00:00|8780|8773|8781|8699|8795|8787|8749|8699|246
1610701200000|2021-01-15 09:00:00|8767|8744|8765|8715|8785|8745|8740|8699|8
1610704800000|2021-01-15 10:00:00|8765|8712|8734|8717|8765|8718|8734|8712|0
1610708400000|2021-01-15 11:00:00|8740|8717|8764|8717|8764|8717|8724|8711|2
1610712000000|2021-01-15 12:00:00|8764|8717|8757|8717|8764|8717|8757|8712|0
1610715600000|2021-01-15 13:00:00|8757|8717|8753|8719|8763|8719|8750|8717|1
1610719200000|2021-01-15 14:00:00|8753|8719|8759|8720|8763|8760|8753|8719|1
1610722800000|2021-01-15 15:00:00|8759|8720|8747|8710|8759|8724|8704|8699|7
1610726400000|2021-01-15 16:00:00|8747|8706|8718|8700|8747|8710|8699|8688|8
1610730000000|2021-01-15 17:00:00|8718|8700|8738|8695|8738|8711|8710|8688|2
1610733600000|2021-01-15 18:00:00|8738|8695|8730|8725|8742|8725|8725|8695|1
1610737200000|2021-01-15 19:00:00|8737|8725|8730|8725|8737|8725|8730|8725|0
1610935200000|2021-01-18 02:00:00|8900|8892|9026|9020|9026|9024|8900|8892|662
1610938800000|2021-01-18 03:00:00|9026|9020|9048|9044|9088|9083|9020|9015|608
1610942400000|2021-01-18 04:00:00|9048|9043|9048|9038|9048|9044|9043|9038|0
1610946000000|2021-01-18 05:00:00|9048|9040|9075|9073|9097|9093|9037|9034|303
1610949600000|2021-01-18 06:00:00|9075|9072|9063|9057|9093|9089|9055|9049|112
1610953200000|2021-01-18 07:00:00|9063|9057|9111|9105|9115|9105|9059|9056|151
1610956800000|2021-01-18 08:00:00|9111|9103|9141|9093|9141|9123|9099|9089|152
1610960400000|2021-01-18 09:00:00|9138|9109|9141|9102|9141|9130|9138|9093|0
1610964000000|2021-01-18 10:00:00|9141|9102|9141|9105|9141|9105|9141|9102|0
1610967600000|2021-01-18 11:00:00|9141|9104|9141|9105|9141|9105|9113|9104|0
1610971200000|2021-01-18 12:00:00|9141|9105|9140|9135|9172|9141|9122|9105|1
1610974800000|2021-01-18 13:00:00|9171|9135|9168|9136|9171|9140|9145|9135|1
1610978400000|2021-01-18 14:00:00|9171|9136|9166|9136|9171|9143|9166|9136|0
1610982000000|2021-01-18 15:00:00|9166|9136|9172|9136|9172|9165|9166|9136|3
1610985600000|2021-01-18 16:00:00|9170|9136|9172|9136|9172|9136|9137|9135|1
1610989200000|2021-01-18 17:00:00|9172|9136|9172|9136|9172|9136|9172|9136|0
1610992800000|2021-01-18 18:00:00|9172|9136|9172|9135|9172|9136|9140|9135|1
1610996400000|2021-01-18 19:00:00|9172|9135|9172|9135|9172|9135|9172|9135|0
1611021600000|2021-01-19 02:00:00|9380|9374|9435|9429|9474|9465|9368|9365|597
1611025200000|2021-01-19 03:00:00|9435|9429|9487|9482|9547|9543|9428|9420|816
1611028800000|2021-01-19 04:00:00|9488|9482|9488|9455|9488|9487|9487|9455|0
1611032400000|2021-01-19 05:00:00|9488|9455|9387|9379|9537|9532|9386|9374|1151
1611036000000|2021-01-19 06:00:00|9387|9380|9318|9314|9397|9387|9255|9247|704
1611039600000|2021-01-19 07:00:00|9318|9314|9360|9355|9376|9370|9309|9304|309
1611043200000|2021-01-19 08:00:00|9360|9355|10188|9381|10188|9388|9349|9337|204
1611046800000|2021-01-19 09:00:00|9424|9380|9666|9375|10188|9408|9424|9369|5
1611050400000|2021-01-19 10:00:00|9666|9375|9577|9375|9666|9376|9408|9375|0
1611054000000|2021-01-19 11:00:00|9408|9375|9577|9387|9577|9387|9408|9375|2
1611057600000|2021-01-19 12:00:00|9495|9387|9487|9388|9577|9389|9444|9386|4
1611061200000|2021-01-19 13:00:00|9444|9388|9577|9388|9577|9389|9444|9388|0
1611064800000|2021-01-19 14:00:00|9577|9388|9390|9351|9577|9388|9369|9350|12
1611068400000|2021-01-19 15:00:00|9390|9351|9365|9355|9390|9358|9354|9351|2
1611072000000|2021-01-19 16:00:00|9365|9354|9380|9356|9390|9362|9365|9354|15
1611075600000|2021-01-19 17:00:00|9380|9354|9400|9355|9400|9356|9380|9354|0
1611079200000|2021-01-19 18:00:00|9400|9355|9409|9355|9409|9372|9400|9355|1
1611082800000|2021-01-19 19:00:00|9409|9355|9409|9355|9409|9355|9409|9355|0
1611108000000|2021-01-20 02:00:00|9603|9596|9728|9723|9728|9723|9596|9590|893
1611111600000|2021-01-20 03:00:00|9728|9723|9666|9656|9732|9727|9605|9597|343
1611115200000|2021-01-20 04:00:00|9665|9659|9703|9667|9703|9667|9664|9650|0
1611118800000|2021-01-20 05:00:00|9703|9667|9806|9800|9830|9814|9662|9651|1160
1611122400000|2021-01-20 06:00:00|9806|9800|9875|9869|9883|9880|9766|9763|919
1611126000000|2021-01-20 07:00:00|9875|9869|9871|9862|9888|9883|9835|9831|682
1611129600000|2021-01-20 08:00:00|9871|9862|9894|9843|9894|9881|9855|9843|188
1611133200000|2021-01-20 09:00:00|9892|9859|9949|9890|10359|9891|9884|9768|21
1611136800000|2021-01-20 10:00:00|9949|9884|9984|9891|9984|9953|9949|9862|3
1611140400000|2021-01-20 11:00:00|9984|9883|9874|9870|9984|9891|9873|9862|12
1611144000000|2021-01-20 12:00:00|9874|9870|9874|9864|9874|9872|9870|9863|8
1611147600000|2021-01-20 13:00:00|9874|9863|9874|9872|9874|9872|9872|9863|3
1611151200000|2021-01-20 14:00:00|9874|9872|9857|9800|9883|9872|9857|9800|22
1611154800000|2021-01-20 15:00:00|9857|9853|9984|9883|9984|9890|9857|9800|13
1611158400000|2021-01-20 16:00:00|9984|9883|9923|9862|9984|9922|9882|9862|15
1611162000000|2021-01-20 17:00:00|9923|9883|9925|9883|9925|9883|9923|9883|0
1611165600000|2021-01-20 18:00:00|9925|9883|9925|9883|9925|9883|9925|9883|0
1611169200000|2021-01-20 19:00:00|9926|9883|9926|9883|9926|9883|9926|9883|0
1611194400000|2021-01-21 02:00:00|9836|9830|9931|9925|9935|9930|9828|9818|492
1611198000000|2021-01-21 03:00:00|9931|9924|9868|9865|9944|9940|9831|9827|440
1611201600000|2021-01-21 04:00:00|9868|9862|9873|9868|9873|9868|9865|9862|0
1611205200000|2021-01-21 05:00:00|9873|9868|9914|9913|9945|9939|9870|9864|867
1611208800000|2021-01-21 06:00:00|9914|9913|9792|9785|9920|9915|9749|9745|672
1611212400000|2021-01-21 07:00:00|9793|9785|9818|9811|9818|9817|9777|9774|521
1611216000000|2021-01-21 08:00:00|9817|9811|9853|9823|9853|9847|9799|9788|182
1611219600000|2021-01-21 09:00:00|9848|9823|9849|9800|9888|9823|9848|9781|0
1611223200000|2021-01-21 10:00:00|9849|9800|9804|9790|9849|9800|9804|9790|6
1611226800000|2021-01-21 11:00:00|9804|9790|9812|9803|9812|9803|9804|9788|0
1611230400000|2021-01-21 12:00:00|9811|9803|9812|9803|9812|9803|9811|9803|2
1611234000000|2021-01-21 13:00:00|9811|9803|9812|9803|9812|9803|9808|9788|3
1611237600000|2021-01-21 14:00:00|9812|9802|9809|9756|9812|9803|9787|9745|40
1611241200000|2021-01-21 15:00:00|9808|9756|9838|9771|9838|9810|9806|9756|3
1611244800000|2021-01-21 16:00:00|9838|9771|9842|9784|9849|9803|9838|9771|11
1611248400000|2021-01-21 17:00:00|9842|9784|9799|9770|9884|9842|9781|9770|6
1611252000000|2021-01-21 18:00:00|9799|9770|9852|9770|9884|9770|9797|9770|0
1611255600000|2021-01-21 19:00:00|9852|9763|9852|9763|9852|9763|9852|9763|0
1611280800000|2021-01-22 02:00:00|9923|9916|9836|9829|9928|9919|9721|9715|944
1611284400000|2021-01-22 03:00:00|9836|9830|9806|9796|9862|9858|9775|9770|518
1611288000000|2021-01-22 04:00:00|9803|9797|9860|9796|9864|9804|9802|9784|0
1611291600000|2021-01-22 05:00:00|9822|9796|9811|9803|9831|9825|9790|9778|610
1611295200000|2021-01-22 06:00:00|9810|9803|9823|9817|9867|9864|9802|9796|511
1611298800000|2021-01-22 07:00:00|9823|9817|9786|9775|9823|9818|9765|9763|440
1611302400000|2021-01-22 08:00:00|9786|9775|9753|9717|9806|9778|9721|9717|202
1611306000000|2021-01-22 09:00:00|9753|9721|9737|9715|9804|9736|9712|9710|3
1611309600000|2021-01-22 10:00:00|9737|9715|9749|9715|9750|9720|9737|9715|0
1611313200000|2021-01-22 11:00:00|9749|9715|9749|9712|9749|9715|9749|9712|2
1611316800000|2021-01-22 12:00:00|9749|9712|9726|9715|9749|9739|9725|9712|5
1611320400000|2021-01-22 13:00:00|9749|9715|9733|9715|9749|9716|9721|9715|0
1611324000000|2021-01-22 14:00:00|9733|9715|9768|9757|9770|9757|9733|9712|5
1611327600000|2021-01-22 15:00:00|9768|9757|9768|9749|9772|9759|9758|9721|11
1611331200000|2021-01-22 16:00:00|9768|9721|9775|9749|9785|9749|9768|9721|0
1611334800000|2021-01-22 17:00:00|9775|9749|9775|9749|9775|9760|9775|9749|0
1611338400000|2021-01-22 18:00:00|9775|9749|9782|9749|9782|9758|9775|9749|0
1611342000000|2021-01-22 19:00:00|9782|9726|9782|9726|9782|9726|9782|9726|0
1611540000000|2021-01-25 02:00:00|9883|9876|10154|10147|10154|10148|9872|9870|1430
1611543600000|2021-01-25 03:00:00|10154|10148|10170|10157|10177|10173|10103|10099|675
1611547200000|2021-01-25 04:00:00|10166|10160|10165|10138|10172|10164|10159|10138|0
1611550800000|2021-01-25 05:00:00|10170|10138|10206|10198|10226|10222|10159|10138|1590
1611554400000|2021-01-25 06:00:00|10206|10199|10193|10185|10228|10214|10128|10123|1235
1611558000000|2021-01-25 07:00:00|10193|10186|10218|10212|10224|10219|10187|10180|667
1611561600000|2021-01-25 08:00:00|10218|10212|10243|10136|10243|10222|10206|10136|416
1611565200000|2021-01-25 09:00:00|10214|10199|10236|10178|10514|10210|10214|10136|1
1611568800000|2021-01-25 10:00:00|10236|10177|10235|10178|10236|10221|10223|10177|40
1611572400000|2021-01-25 11:00:00|10235|10178|10230|10179|10236|10179|10230|10178|31
1611576000000|2021-01-25 12:00:00|10230|10179|10236|10179|10236|10179|10197|10179|0
1611579600000|2021-01-25 13:00:00|10236|10179|10356|10151|10369|10236|10178|10150|18
1611583200000|2021-01-25 14:00:00|10356|10151|10239|10170|10356|10178|10238|10151|0
1611586800000|2021-01-25 15:00:00|10239|10170|10175|10156|10240|10195|10160|10156|6
1611590400000|2021-01-25 16:00:00|10165|10156|10149|10094|10175|10156|10097|10077|24
1611594000000|2021-01-25 17:00:00|10150|10094|10159|10100|10159|10117|10120|10094|1
1611597600000|2021-01-25 18:00:00|10159|10100|10162|10094|10162|10102|10159|10094|0
1611601200000|2021-01-25 19:00:00|10162|10094|10162|10094|10162|10094|10162|10094|0
1611626400000|2021-01-26 02:00:00|10266|10256|9978|9977|10280|10271|9977|9969|1418
1611630000000|2021-01-26 03:00:00|9978|9971|9923|9911|9999|9996|9884|9876|854
1611633600000|2021-01-26 04:00:00|9912|9900|9923|9899|9925|9912|9912|9899|0
1611637200000|2021-01-26 05:00:00|9923|9899|10017|10010|10044|10037|9861|9859|831
1611640800000|2021-01-26 06:00:00|10016|10010|9989|9980|10038|10023|9960|9950|428
1611644400000|2021-01-26 07:00:00|9989|9981|9999|9986|10022|10017|9971|9965|625
1611648000000|2021-01-26 08:00:00|9999|9987|9967|9932|9999|9988|9942|9932|266
1611651600000|2021-01-26 09:00:00|9960|9936|9997|9963|10002|9997|9960|9932|10
1611655200000|2021-01-26 10:00:00|9997|9963|9992|9965|9997|9965|9992|9961|1
1611658800000|2021-01-26 11:00:00|9992|9965|9997|9967|9999|9973|9989|9963|7
1611662400000|2021-01-26 12:00:00|9997|9972|10022|9983|10025|9999|9997|9963|4
1611666000000|2021-01-26 13:00:00|10022|9983|10030|9988|10037|10005|10018|9983|1
1611669600000|2021-01-26 14:00:00|10030|9988|10019|9990|10046|9992|10016|9970|3
1611673200000|2021-01-26 15:00:00|10019|9990|10041|10020|10043|10029|10019|9990|8
1611676800000|2021-01-26 16:00:00|10041|10020|10041|9991|10041|10020|10025|9990|4
1611680400000|2021-01-26 17:00:00|10041|9991|10085|9991|10125|10010|10040|9990|3
1611684000000|2021-01-26 18:00:00|10085|9991|10120|9991|10124|10087|10085|9991|1
1611687600000|2021-01-26 19:00:00|10124|9991|10124|9991|10124|9991|10124|9991|0
1611712800000|2021-01-27 02:00:00|9834|9822|9861|9850|9877|9869|9628|9603|1137
1611716400000|2021-01-27 03:00:00|9861|9851|9900|9888|9910|9904|9783|9773|361
1611720000000|2021-01-27 04:00:00|9906|9898|9906|9884|9907|9898|9890|9883|0
1611723600000|2021-01-27 05:00:00|9906|9886|9949|9940|9950|9944|9885|9878|579
1611727200000|2021-01-27 06:00:00|9949|9941|9919|9910|9955|9947|9870|9867|241
1611730800000|2021-01-27 07:00:00|9919|9911|9815|9812|9928|9919|9812|9809|545
1611734400000|2021-01-27 08:00:00|9815|9811|9812|9688|9855|9827|9796|9688|203
1611738000000|2021-01-27 09:00:00|9812|9780|9845|9777|9850|9784|9812|9688|1
1611741600000|2021-01-27 10:00:00|9845|9777|9790|9766|9845|9777|9777|9740|13
1611745200000|2021-01-27 11:00:00|9777|9766|9789|9716|9849|9768|9738|9716|11
1611748800000|2021-01-27 12:00:00|9777|9716|9719|9691|9795|9716|9695|9688|5
1611752400000|2021-01-27 13:00:00|9758|9691|9700|9651|9758|9691|9637|9600|12
1611756000000|2021-01-27 14:00:00|9700|9651|9655|9637|9764|9652|9640|9620|11
1611759600000|2021-01-27 15:00:00|9655|9620|9753|9696|9764|9761|9655|9620|7
1611763200000|2021-01-27 16:00:00|9753|9667|9733|9710|9753|9716|9733|9667|3
1611766800000|2021-01-27 17:00:00|9733|9688|9748|9700|9752|9710|9733|9666|1
1611770400000|2021-01-27 18:00:00|9748|9673|9750|9692|9753|9697|9748|9673|0
1611774000000|2021-01-27 19:00:00|9753|9692|9753|9672|9753|9692|9753|9672|0
1611799200000|2021-01-28 02:00:00|9739|9663|9610|9597|9800|9755|9555|9518|115
1611802800000|2021-01-28 03:00:00|9800|9597|9574|9519|9800|9598|9514|9500|347
1611806400000|2021-01-28 04:00:00|9688|9519|9578|9518|9688|9519|9578|9518|0
1611810000000|2021-01-28 05:00:00|9575|9518|9560|9536|9687|9580|9545|9510|139
1611813600000|2021-01-28 06:00:00|9560|9536|9532|9515|9586|9544|9516|9510|87
1611817200000|2021-01-28 07:00:00|9522|9515|9522|9521|9585|9533|9519|9510|69
1611820800000|2021-01-28 08:00:00|9522|9521|9522|9521|9522|9521|9522|9521|0
1611824400000|2021-01-28 09:00:00|9522|9521|9522|9521|9522|9521|9522|9521|0
1611828000000|2021-01-28 10:00:00|9522|9521|9522|9521|9522|9521|9522|9521|0
1611831600000|2021-01-28 11:00:00|9522|9521|9358|9270|9522|9521|9268|9256|4
1611835200000|2021-01-28 12:00:00|9358|9300|9386|9380|9397|9380|9357|9300|6
1611838800000|2021-01-28 13:00:00|9386|9380|9393|9364|9396|9380|9370|9361|3
1611842400000|2021-01-28 14:00:00|9393|9364|9445|9424|9520|9500|9393|9364|48
1611846000000|2021-01-28 15:00:00|9445|9424|9516|9467|9519|9468|9445|9424|6
1611849600000|2021-01-28 16:00:00|9519|9467|9518|9460|9533|9509|9498|9450|2
1611853200000|2021-01-28 17:00:00|9518|9460|9533|9461|9533|9462|9518|9450|3
1611856800000|2021-01-28 18:00:00|9533|9461|9555|9523|9556|9523|9533|9461|2
1611860400000|2021-01-28 19:00:00|9555|9523|9555|9523|9555|9523|9555|9523|0
1611885600000|2021-01-29 02:00:00|9549|9538|9582|9574|9599|9588|9458|9457|476
1611889200000|2021-01-29 03:00:00|9582|9575|9532|9521|9616|9613|9502|9493|483
1611892800000|2021-01-29 04:00:00|9530|9526|9534|9515|9534|9527|9517|9515|0
1611896400000|2021-01-29 05:00:00|9544|9515|9416|9410|9544|9515|9315|9311|1938
1611900000000|2021-01-29 06:00:00|9416|9409|9395|9386|9421|9413|9275|9270|726
1611903600000|2021-01-29 07:00:00|9395|9386|9376|9367|9450|9438|9353|9350|802
1611907200000|2021-01-29 08:00:00|9375|9367|9359|9321|9379|9378|9297|9280|328
1611910800000|2021-01-29 09:00:00|9358|9321|9393|9348|9432|9350|9358|9320|7
1611914400000|2021-01-29 10:00:00|9393|9346|9378|9342|9393|9348|9343|9340|1
1611918000000|2021-01-29 11:00:00|9378|9342|9420|9358|9420|9375|9378|9342|0
1611921600000|2021-01-29 12:00:00|9380|9358|9420|9360|9420|9390|9380|9358|0
1611925200000|2021-01-29 13:00:00|9432|9360|9430|9382|9432|9415|9351|9340|6
1611928800000|2021-01-29 14:00:00|9430|9382|9430|9391|9448|9430|9428|9372|8
1611932400000|2021-01-29 15:00:00|9430|9391|9450|9390|9470|9449|9428|9390|7
1611936000000|2021-01-29 16:00:00|9450|9390|9425|9366|9455|9446|9374|9366|3
1611939600000|2021-01-29 17:00:00|9425|9366|9356|9320|9425|9366|9356|9320|6
1611943200000|2021-01-29 18:00:00|9356|9320|9360|9330|9360|9333|9340|9320|0
1611946800000|2021-01-29 19:00:00|9360|9330|9360|9330|9360|9330|9360|9330|0
1612144800000|2021-02-01 02:00:00|9535|9526|9591|9580|9648|9645|9535|9526|601
1612148400000|2021-02-01 03:00:00|9590|9580|9687|9673|9688|9687|9569|9557|414
1612152000000|2021-02-01 04:00:00|9680|9671|9688|9635|9688|9688|9680|9635|0
1612155600000|2021-02-01 05:00:00|9688|9674|9760|9752|9772|9762|9680|9671|741
1612159200000|2021-02-01 06:00:00|9760|9752|9738|9730|9763|9760|9720|9709|468
1612162800000|2021-02-01 07:00:00|9738|9730|9727|9720|9752|9743|9682|9675|1575
1612166400000|2021-02-01 08:00:00|9727|9721|9800|9738|9800|9762|9702|9691|310
1612170000000|2021-02-01 09:00:00|9800|9738|9760|9731|9864|9800|9721|9719|27
1612173600000|2021-02-01 10:00:00|9760|9728|9763|9722|9763|9731|9760|9721|0
1612177200000|2021-02-01 11:00:00|9763|9722|9763|9750|9766|9758|9763|9722|0
1612180800000|2021-02-01 12:00:00|9763|9750|9764|9750|9766|9762|9763|9750|2
1612184400000|2021-02-01 13:00:00|9763|9750|9722|9705|9764|9750|9722|9705|9
1612188000000|2021-02-01 14:00:00|9748|9722|9710|9690|9748|9722|9706|9680|6
1612191600000|2021-02-01 15:00:00|9710|9680|9748|9717|9748|9735|9699|9680|7
1612195200000|2021-02-01 16:00:00|9748|9717|9763|9750|9763|9750|9748|9717|2
1612198800000|2021-02-01 17:00:00|9755|9750|9766|9750|9766|9758|9755|9750|0
1612202400000|2021-02-01 18:00:00|9766|9750|9766|9750|9766|9758|9755|9750|8
1612206000000|2021-02-01 19:00:00|9755|9750|9766|9750|9766|9750|9755|9750|0
1612231200000|2021-02-02 02:00:00|10031|10023|10042|10037|10075|10072|10001|9986|1420
1612234800000|2021-02-02 03:00:00|10043|10037|10065|10052|10069|10066|9995|9991|841
1612238400000|2021-02-02 04:00:00|10065|10054|10068|10051|10068|10055|10050|10039|0
1612242000000|2021-02-02 05:00:00|10068|10054|10041|10031|10093|10080|9970|9968|912
1612245600000|2021-02-02 06:00:00|10040|10031|10019|10012|10045|10039|9985|9982|702
1612249200000|2021-02-02 07:00:00|10019|10012|9963|9954|10020|10013|9940|9936|896
1612252800000|2021-02-02 08:00:00|9963|9955|10100|9922|10100|10002|9938|9922|234
1612256400000|2021-02-02 09:00:00|9995|9987|10048|10005|10100|10040|9995|9922|10
1612260000000|2021-02-02 10:00:00|10050|10005|10002|9970|10050|10005|9990|9956|4
1612263600000|2021-02-02 11:00:00|10002|9970|9991|9970|10002|9972|9989|9963|1
1612267200000|2021-02-02 12:00:00|9993|9970|9997|9968|10002|9975|9968|9965|3
1612270800000|2021-02-02 13:00:00|10000|9968|9997|9961|10002|9976|9964|9961|6
1612274400000|2021-02-02 14:00:00|9998|9961|9998|9936|9998|9961|9946|9935|3
1612278000000|2021-02-02 15:00:00|9998|9936|9956|9926|9998|9936|9912|9900|8
1612281600000|2021-02-02 16:00:00|9956|9926|9995|9988|9995|9988|9956|9926|5
1612285200000|2021-02-02 17:00:00|9995|9956|10000|9956|10001|9996|9995|9956|2
1612288800000|2021-02-02 18:00:00|10001|9956|10001|9983|10001|9983|9999|9956|1
1612292400000|2021-02-02 19:00:00|10001|9983|10001|9983|10001|9983|10001|9983|0
1612317600000|2021-02-03 02:00:00|10013|9994|10045|10040|10097|10095|9935|9930|917
1612321200000|2021-02-03 03:00:00|10045|10040|10107|10091|10118|10112|10025|10014|256
1612324800000|2021-02-03 04:00:00|10106|10098|10118|10063|10118|10108|10106|10060|0
1612328400000|2021-02-03 05:00:00|10120|10063|10049|10041|10120|10103|10036|10026|421
1612332000000|2021-02-03 06:00:00|10049|10041|10060|10049|10100|10092|10034|10026|238
1612335600000|2021-02-03 07:00:00|10060|10050|10122|10114|10127|10117|10031|10026|421
1612339200000|2021-02-03 08:00:00|10127|10114|10164|10120|10164|10147|10087|10086|440
1612342800000|2021-02-03 09:00:00|10164|10136|10152|10135|10164|10145|10130|10105|40
1612346400000|2021-02-03 10:00:00|10153|10135|10137|10130|10158|10138|10137|10127|6
1612350000000|2021-02-03 11:00:00|10137|10132|10147|10133|10152|10135|10130|10127|10
1612353600000|2021-02-03 12:00:00|10146|10133|10116|10105|10147|10133|10116|10105|23
1612357200000|2021-02-03 13:00:00|10116|10110|10122|10100|10140|10115|10096|10094|8
1612360800000|2021-02-03 14:00:00|10120|10094|10119|10095|10122|10113|10085|10050|7
1612364400000|2021-02-03 15:00:00|10116|10075|10100|10060|10119|10106|10072|10060|9
1612368000000|2021-02-03 16:00:00|10100|10060|10138|10075|10145|10075|10100|10060|0
1612371600000|2021-02-03 17:00:00|10145|10075|10125|10076|10145|10080|10110|10075|0
1612375200000|2021-02-03 18:00:00|10125|10076|10124|10076|10125|10077|10124|10076|0
1612378800000|2021-02-03 19:00:00|10124|10076|10124|10076|10124|10076|10124|10076|0
1612404000000|2021-02-04 02:00:00|9920|9910|9871|9857|9969|9967|9841|9839|825
1612407600000|2021-02-04 03:00:00|9870|9857|9719|9704|9918|9912|9704|9702|1480
1612411200000|2021-02-04 04:00:00|9716|9709|9721|9705|9723|9715|9704|9701|0
1612414800000|2021-02-04 05:00:00|9721|9710|9793|9788|9808|9800|9675|9657|769
1612418400000|2021-02-04 06:00:00|9793|9788|9906|9900|9908|9904|9763|9759|806
1612422000000|2021-02-04 07:00:00|9907|9900|9865|9854|9916|9913|9860|9853|556
1612425600000|2021-02-04 08:00:00|9865|9858|9880|9864|9880|9874|9832|9829|346
1612429200000|2021-02-04 09:00:00|9882|9864|9886|9867|9908|9890|9880|9833|6
1612432800000|2021-02-04 10:00:00|9886|9867|9883|9871|9890|9871|9875|9856|6
1612436400000|2021-02-04 11:00:00|9885|9871|9889|9863|9893|9872|9880|9863|6
1612440000000|2021-02-04 12:00:00|9892|9863|9892|9871|9897|9892|9887|9863|3
1612443600000|2021-02-04 13:00:00|9892|9871|9907|9890|9908|9892|9890|9871|4
1612447200000|2021-02-04 14:00:00|9908|9890|9865|9836|9908|9890|9828|9816|21
1612450800000|2021-02-04 15:00:00|9875|9836|9839|9816|9875|9855|9829|9815|16
1612454400000|2021-02-04 16:00:00|9855|9816|9861|9835|9861|9835|9837|9816|0
1612458000000|2021-02-04 17:00:00|9861|9835|9875|9836|9875|9836|9861|9835|1
1612461600000|2021-02-04 18:00:00|9875|9836|9875|9850|9875|9865|9875|9835|0
1612465200000|2021-02-04 19:00:00|9875|9850|9875|9850|9875|9850|9875|9850|0
1612490400000|2021-02-05 02:00:00|9943|9931|9885|9874|9978|9976|9879|9874|836
1612494000000|2021-02-05 03:00:00|9885|9874|9864|9852|9912|9904|9798|9788|1129
1612497600000|2021-02-05 04:00:00|9847|9834|9882|9806|9889|9852|9846|9800|0
1612501200000|2021-02-05 05:00:00|9882|9847|9861|9856|9891|9883|9813|9810|539
1612504800000|2021-02-05 06:00:00|9861|9856|9800|9791|9876|9868|9794|9791|491
1612508400000|2021-02-05 07:00:00|9799|9791|9778|9767|9834|9808|9757|9753|655
1612512000000|2021-02-05 08:00:00|9778|9767|9821|9760|9821|9794|9750|9740|242
1612515600000|2021-02-05 09:00:00|9821|9736|9809|9802|9821|9802|9799|9736|1
1612519200000|2021-02-05 10:00:00|9809|9774|9803|9788|9809|9789|9802|9770|18
1612522800000|2021-02-05 11:00:00|9803|9788|9809|9788|9810|9802|9803|9788|3
1612526400000|2021-02-05 12:00:00|9810|9788|9809|9788|9810|9788|9809|9788|0
1612530000000|2021-02-05 13:00:00|9810|9788|9809|9788|9810|9797|9804|9788|0
1612533600000|2021-02-05 14:00:00|9809|9788|9804|9767|9810|9790|9779|9767|2
1612537200000|2021-02-05 15:00:00|9805|9767|9807|9797|9807|9797|9790|9767|0
1612540800000|2021-02-05 16:00:00|9807|9800|9817|9790|9821|9804|9807|9768|13
1612544400000|2021-02-05 17:00:00|9817|9790|9820|9767|9821|9811|9817|9767|1
1612548000000|2021-02-05 18:00:00|9820|9767|9810|9778|9820|9808|9810|9767|0
1612551600000|2021-02-05 19:00:00|9820|9778|9810|9778|9820|9778|9810|9778|0
1612749600000|2021-02-08 02:00:00|9796|9791|9845|9836|9845|9841|9727|9722|798
1612753200000|2021-02-08 03:00:00|9845|9836|9809|9796|9880|9878|9786|9782|241
1612756800000|2021-02-08 04:00:00|9810|9796|9805|9768|9839|9806|9805|9768|0
1612760400000|2021-02-08 05:00:00|9805|9768|9766|9755|9835|9831|9758|9755|390
1612764000000|2021-02-08 06:00:00|9766|9755|9775|9766|9783|9781|9752|9744|256
1612767600000|2021-02-08 07:00:00|9775|9766|9743|9735|9782|9772|9736|9730|472
1612771200000|2021-02-08 08:00:00|9744|9735|9691|9308|9751|9746|9683|9308|133
1612774800000|2021-02-08 09:00:00|9691|9308|9695|9670|9695|9692|9691|9308|2
1612778400000|2021-02-08 10:00:00|9695|9658|9695|9676|9695|9679|9695|9658|0
1612782000000|2021-02-08 11:00:00|9695|9659|9716|9681|9723|9691|9695|9659|1
1612785600000|2021-02-08 12:00:00|9716|9681|9716|9697|9716|9701|9709|9681|0
1612789200000|2021-02-08 13:00:00|9716|9697|9733|9701|9738|9701|9714|9697|6
1612792800000|2021-02-08 14:00:00|9732|9701|9748|9738|9748|9745|9729|9697|8
1612796400000|2021-02-08 15:00:00|9754|9738|9755|9747|9759|9750|9750|9738|4
1612800000000|2021-02-08 16:00:00|9754|9747|9746|9711|9759|9747|9718|9710|29
1612803600000|2021-02-08 17:00:00|9718|9711|9745|9730|9747|9730|9718|9710|0
1612807200000|2021-02-08 18:00:00|9745|9730|9745|9730|9745|9730|9745|9730|0
1612810800000|2021-02-08 19:00:00|9745|9730|9745|9730|9745|9730|9745|9730|0
1612836000000|2021-02-09 02:00:00|9824|9817|9853|9844|9868|9867|9811|9805|372
1612839600000|2021-02-09 03:00:00|9853|9845|9896|9885|9927|9920|9852|9843|253
1612843200000|2021-02-09 04:00:00|9891|9883|9926|9884|9926|9886|9889|9883|0
1612846800000|2021-02-09 05:00:00|9895|9884|9898|9894|9950|9949|9886|9881|411
1612850400000|2021-02-09 06:00:00|9897|9894|9880|9875|9917|9914|9876|9870|440
1612854000000|2021-02-09 07:00:00|9880|9874|9945|9939|9945|9939|9875|9870|280
1612857600000|2021-02-09 08:00:00|9945|9939|9974|9931|9974|9958|9932|9929|135
1612861200000|2021-02-09 09:00:00|9972|9935|9955|9919|9977|9945|9930|9912|33
1612864800000|2021-02-09 10:00:00|9955|9919|9958|9923|9965|9928|9955|9912|2
1612868400000|2021-02-09 11:00:00|9957|9923|9955|9926|9959|9928|9953|9918|0
1612872000000|2021-02-09 12:00:00|9955|9925|9948|9921|9955|9926|9948|9921|1
1612875600000|2021-02-09 13:00:00|9947|9921|9948|9920|9948|9921|9941|9912|1
1612879200000|2021-02-09 14:00:00|9947|9920|9988|9975|9988|9978|9947|9912|10
1612882800000|2021-02-09 15:00:00|9988|9962|10057|10020|10067|10037|9988|9962|9
1612886400000|2021-02-09 16:00:00|10053|10020|10053|10020|10058|10039|10036|9992|4
1612890000000|2021-02-09 17:00:00|10052|10020|10069|10051|10070|10051|10052|10020|2
1612893600000|2021-02-09 18:00:00|10069|10020|10069|10020|10069|10067|10049|10020|5
1612897200000|2021-02-09 19:00:00|10049|10020|10069|10020|10069|10048|10049|10020|0
1612922400000|2021-02-10 02:00:00|10103|10094|10130|10126|10148|10141|10089|10078|640
1612926000000|2021-02-10 03:00:00|10130|10126|10193|10187|10210|10206|10121|10118|338
1612929600000|2021-02-10 04:00:00|10194|10187|10196|10190|10196|10190|10190|10185|0
1612933200000|2021-02-10 05:00:00|10198|10190|10193|10188|10206|10203|10153|10149|360
1612936800000|2021-02-10 06:00:00|10193|10188|10176|10174|10203|10198|10158|10150|337
1612940400000|2021-02-10 07:00:00|10178|10174|10189|10180|10206|10200|10173|10171|254
1612944000000|2021-02-10 08:00:00|10191|10180|10211|10176|10215|10210|10176|10168|198
1612947600000|2021-02-10 09:00:00|10211|10179|10215|10185|10216|10188|10210|10175|1
1612951200000|2021-02-10 10:00:00|10215|10185|10208|10185|10216|10190|10208|10178|0
1612954800000|2021-02-10 11:00:00|10208|10185|10215|10208|10216|10208|10208|10185|5
1612958400000|2021-02-10 12:00:00|10215|10193|10204|10189|10216|10211|10204|10189|8
1612962000000|2021-02-10 13:00:00|10204|10189|10215|10191|10216|10199|10191|10181|3
1612965600000|2021-02-10 14:00:00|10215|10191|10236|10206|10245|10206|10209|10183|1
1612969200000|2021-02-10 15:00:00|10232|10206|10095|10048|10244|10227|10000|9988|47
1612972800000|2021-02-10 16:00:00|10095|10048|10145|10077|10145|10104|10095|10048|5
1612976400000|2021-02-10 17:00:00|10145|10078|10095|10066|10145|10078|10093|10066|0
1612980000000|2021-02-10 18:00:00|10095|10066|10148|10095|10148|10095|10095|10066|1
1612983600000|2021-02-10 19:00:00|10148|10095|10148|10095|10148|10095|10148|10095|0
1613008800000|2021-02-11 02:00:00|10174|10166|10240|10230|10247|10242|10140|10137|291
1613012400000|2021-02-11 03:00:00|10240|10230|10352|10350|10364|10359|10236|10228|492
1613016000000|2021-02-11 04:00:00|10353|10350|10371|10363|10371|10364|10351|10346|82
1613019600000|2021-02-11 05:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613023200000|2021-02-11 06:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613026800000|2021-02-11 07:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613030400000|2021-02-11 08:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613034000000|2021-02-11 09:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613037600000|2021-02-11 10:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613041200000|2021-02-11 11:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613044800000|2021-02-11 12:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613048400000|2021-02-11 13:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613052000000|2021-02-11 14:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613055600000|2021-02-11 15:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613059200000|2021-02-11 16:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613062800000|2021-02-11 17:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613066400000|2021-02-11 18:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613070000000|2021-02-11 19:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613095200000|2021-02-12 02:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613098800000|2021-02-12 03:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613102400000|2021-02-12 04:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613106000000|2021-02-12 05:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613109600000|2021-02-12 06:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613113200000|2021-02-12 07:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613116800000|2021-02-12 08:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613120400000|2021-02-12 09:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613124000000|2021-02-12 10:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613127600000|2021-02-12 11:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613131200000|2021-02-12 12:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613134800000|2021-02-12 13:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613138400000|2021-02-12 14:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613142000000|2021-02-12 15:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613145600000|2021-02-12 16:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613149200000|2021-02-12 17:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613152800000|2021-02-12 18:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613156400000|2021-02-12 19:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613354400000|2021-02-15 02:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613358000000|2021-02-15 03:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613361600000|2021-02-15 04:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613365200000|2021-02-15 05:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613368800000|2021-02-15 06:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613372400000|2021-02-15 07:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613376000000|2021-02-15 08:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613379600000|2021-02-15 09:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613383200000|2021-02-15 10:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613386800000|2021-02-15 11:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613390400000|2021-02-15 12:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613394000000|2021-02-15 13:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613397600000|2021-02-15 14:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613401200000|2021-02-15 15:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613404800000|2021-02-15 16:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613408400000|2021-02-15 17:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613412000000|2021-02-15 18:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613415600000|2021-02-15 19:00:00|10371|10354|10371|10363|10371|10363|10371|10354|0
1613440800000|2021-02-16 02:00:00|10639|10630|10720|10713|10724|10720|10621|10618|749
1613444400000|2021-02-16 03:00:00|10720|10713|10765|10756|10765|10764|10702|10697|553
1613448000000|2021-02-16 04:00:00|10760|10757|10766|10755|10766|10764|10759|10755|0
1613451600000|2021-02-16 05:00:00|10766|10755|10645|10640|10795|10788|10628|10625|839
1613455200000|2021-02-16 06:00:00|10645|10640|10679|10675|10685|10682|10645|10640|1032
1613458800000|2021-02-16 07:00:00|10679|10675|10655|10647|10689|10686|10634|10632|1260
1613462400000|2021-02-16 08:00:00|10655|10647|10669|10652|10719|10708|10641|10632|579
1613466000000|2021-02-16 09:00:00|10666|10652|10688|10651|10719|10652|10666|10614|0
1613469600000|2021-02-16 10:00:00|10688|10652|10717|10671|10737|10671|10664|10651|6
1613473200000|2021-02-16 11:00:00|10728|10671|10708|10676|10729|10677|10703|10671|0
1613476800000|2021-02-16 12:00:00|10724|10676|10713|10676|10729|10677|10707|10676|0
1613480400000|2021-02-16 13:00:00|10713|10676|10663|10626|10713|10676|10655|10614|72
1613484000000|2021-02-16 14:00:00|10663|10626|10689|10657|10712|10686|10651|10614|5
1613487600000|2021-02-16 15:00:00|10690|10657|10687|10666|10690|10687|10679|10641|2
1613491200000|2021-02-16 16:00:00|10687|10660|10670|10641|10687|10666|10651|10641|4
1613494800000|2021-02-16 17:00:00|10670|10641|10696|10627|10696|10641|10656|10627|0
1613498400000|2021-02-16 18:00:00|10693|10627|10696|10627|10696|10627|10693|10627|0
1613502000000|2021-02-16 19:00:00|10693|10627|10696|10627|10696|10627|10693|10627|0
1613527200000|2021-02-17 02:00:00|10683|10677|10749|10744|10752|10746|10640|10634|258
1613530800000|2021-02-17 03:00:00|10749|10747|10770|10759|10772|10765|10710|10704|222
1613534400000|2021-02-17 04:00:00|10761|10760|10783|10758|10784|10760|10761|10755|0
1613538000000|2021-02-17 05:00:00|10783|10770|10843|10835|10860|10858|10760|10737|728
1613541600000|2021-02-17 06:00:00|10843|10835|10899|10889|10911|10908|10832|10828|281
1613545200000|2021-02-17 07:00:00|10899|10889|10936|10928|10938|10932|10867|10862|476
1613548800000|2021-02-17 08:00:00|10936|10928|10926|10907|10936|10928|10891|10887|236
1613552400000|2021-02-17 09:00:00|10926|10907|10935|10899|11000|10909|10926|10894|1
1613556000000|2021-02-17 10:00:00|10935|10894|10935|10894|10940|10903|10904|10894|1
1613559600000|2021-02-17 11:00:00|10938|10894|10929|10895|10940|10895|10928|10891|2
1613563200000|2021-02-17 12:00:00|10929|10896|10929|10905|10929|10905|10925|10891|2
1613566800000|2021-02-17 13:00:00|10929|10901|10917|10892|10929|10920|10914|10890|1
1613570400000|2021-02-17 14:00:00|10916|10892|10907|10876|10917|10903|10866|10815|12
1613574000000|2021-02-17 15:00:00|10907|10877|10840|10823|10908|10877|10830|10822|22
1613577600000|2021-02-17 16:00:00|10840|10822|10838|10805|10840|10823|10812|10805|5
1613581200000|2021-02-17 17:00:00|10838|10805|10869|10840|10874|10842|10838|10805|17
1613584800000|2021-02-17 18:00:00|10869|10840|10875|10824|10875|10856|10869|10824|0
1613588400000|2021-02-17 19:00:00|10875|10824|10875|10824|10875|10856|10875|10824|0
1613613600000|2021-02-18 02:00:00|10857|10849|10813|10805|10857|10849|10675|10672|1310
1613617200000|2021-02-18 03:00:00|10813|10805|10651|10645|10815|10808|10581|10575|520
1613620800000|2021-02-18 04:00:00|10658|10654|10649|10611|10660|10655|10647|10609|0
1613624400000|2021-02-18 05:00:00|10649|10642|10600|10597|10706|10701|10597|10593|616
1613628000000|2021-02-18 06:00:00|10600|10593|10591|10586|10620|10614|10560|10555|681
1613631600000|2021-02-18 07:00:00|10592|10586|10577|10570|10622|10619|10561|10558|543
1613635200000|2021-02-18 08:00:00|10577|10570|10632|10541|10632|10605|10540|10539|216
1613638800000|2021-02-18 09:00:00|10565|10541|10569|10555|10632|10560|10557|10541|5
1613642400000|2021-02-18 10:00:00|10569|10551|10551|10526|10569|10552|10551|10526|1
1613646000000|2021-02-18 11:00:00|10551|10526|10548|10516|10551|10533|10538|10506|4
1613649600000|2021-02-18 12:00:00|10548|10516|10554|10528|10554|10533|10528|10506|3
1613653200000|2021-02-18 13:00:00|10554|10526|10543|10500|10554|10528|10517|10500|5
1613656800000|2021-02-18 14:00:00|10543|10486|10507|10462|10543|10500|10477|10462|4
1613660400000|2021-02-18 15:00:00|10507|10462|10445|10429|10507|10462|10416|10367|17
1613664000000|2021-02-18 16:00:00|10445|10429|10440|10388|10507|10450|10440|10387|6
1613667600000|2021-02-18 17:00:00|10440|10387|10445|10417|10445|10430|10430|10386|2
1613671200000|2021-02-18 18:00:00|10445|10417|10489|10471|10555|10489|10445|10386|5
1613674800000|2021-02-18 19:00:00|10480|10471|10489|10471|10509|10471|10480|10471|0
1613700000000|2021-02-19 02:00:00|10462|10451|10224|10218|10480|10473|10224|10218|713
1613703600000|2021-02-19 03:00:00|10224|10218|10350|10343|10364|10360|10221|10218|501
1613707200000|2021-02-19 04:00:00|10350|10346|10350|10336|10357|10348|10348|10336|0
1613710800000|2021-02-19 05:00:00|10350|10347|10457|10447|10458|10449|10340|10336|450
1613714400000|2021-02-19 06:00:00|10456|10447|10476|10469|10478|10474|10424|10419|335
1613718000000|2021-02-19 07:00:00|10476|10469|10550|10540|10556|10550|10468|10461|727
1613721600000|2021-02-19 08:00:00|10549|10540|10557|10541|10570|10567|10546|10535|363
1613725200000|2021-02-19 09:00:00|10557|10541|10606|10587|10649|10621|10557|10541|20
1613728800000|2021-02-19 10:00:00|10606|10588|10618|10595|10621|10595|10599|10582|5
1613732400000|2021-02-19 11:00:00|10614|10595|10607|10570|10618|10595|10607|10557|7
1613736000000|2021-02-19 12:00:00|10607|10560|10616|10587|10616|10600|10604|10556|3
1613739600000|2021-02-19 13:00:00|10616|10587|10633|10593|10633|10607|10610|10580|2
1613743200000|2021-02-19 14:00:00|10628|10593|10625|10582|10633|10628|10618|10530|4
1613746800000|2021-02-19 15:00:00|10625|10582|10625|10608|10625|10620|10600|10563|3
1613750400000|2021-02-19 16:00:00|10625|10622|10654|10618|10673|10642|10625|10608|4
1613754000000|2021-02-19 17:00:00|10656|10618|10645|10608|10656|10618|10639|10600|1
1613757600000|2021-02-19 18:00:00|10645|10608|10653|10600|10653|10618|10645|10600|2
1613761200000|2021-02-19 19:00:00|10653|10600|10653|10600|10653|10600|10653|10600|0
1613959200000|2021-02-22 02:00:00|10426|10415|10343|10338|10495|10490|10337|10330|1438
1613962800000|2021-02-22 03:00:00|10343|10337|10328|10315|10368|10356|10309|10305|1325
1613966400000|2021-02-22 04:00:00|10327|10321|10316|10303|10330|10321|10316|10303|0
1613970000000|2021-02-22 05:00:00|10316|10309|10120|10111|10336|10311|10083|10080|1410
1613973600000|2021-02-22 06:00:00|10120|10112|10114|10105|10198|10195|10048|10045|1485
1613977200000|2021-02-22 07:00:00|10114|10105|10000|9990|10126|10119|9991|9987|1179
1613980800000|2021-02-22 08:00:00|10000|9990|9928|9896|10001|9999|9900|9895|818
1613984400000|2021-02-22 09:00:00|9919|9896|9945|9936|9949|9940|9919|9896|18
1613988000000|2021-02-22 10:00:00|9945|9937|9975|9968|10025|10013|9945|9927|21
1613991600000|2021-02-22 11:00:00|9977|9976|9947|9934|9980|9976|9932|9912|23
1613995200000|2021-02-22 12:00:00|9947|9912|9958|9933|9978|9952|9918|9912|16
1613998800000|2021-02-22 13:00:00|9958|9930|9954|9937|9969|9942|9929|9912|49
1614002400000|2021-02-22 14:00:00|9963|9937|9948|9939|9963|9947|9935|9912|75
1614006000000|2021-02-22 15:00:00|9948|9933|9924|9905|9975|9973|9910|9889|30
1614009600000|2021-02-22 16:00:00|9940|9905|9924|9908|9940|9922|9904|9888|19
1614013200000|2021-02-22 17:00:00|9916|9908|9926|9896|9930|9925|9916|9888|8
1614016800000|2021-02-22 18:00:00|9926|9896|9940|9920|9940|9926|9926|9896|2
1614020400000|2021-02-22 19:00:00|9940|9913|9940|9913|9940|9913|9940|9913|0
1614045600000|2021-02-23 02:00:00|9915|9904|9935|9928|9948|9945|9818|9813|1593
1614049200000|2021-02-23 03:00:00|9934|9928|9913|9904|9957|9951|9885|9882|1146
1614052800000|2021-02-23 04:00:00|9911|9903|9933|9913|9933|9913|9900|9899|0
1614056400000|2021-02-23 05:00:00|9933|9929|9935|9927|10011|9985|9925|9920|1107
1614060000000|2021-02-23 06:00:00|9936|9927|9876|9868|9943|9942|9826|9822|1011
1614063600000|2021-02-23 07:00:00|9876|9867|9875|9869|9879|9874|9843|9836|1217
1614067200000|2021-02-23 08:00:00|9875|9869|9826|9813|9875|9869|9814|9808|620
1614070800000|2021-02-23 09:00:00|9820|9811|9751|9725|9828|9813|9730|9600|20
1614074400000|2021-02-23 10:00:00|9751|9725|9706|9671|9751|9739|9590|9408|56
1614078000000|2021-02-23 11:00:00|9706|9673|9717|9701|9737|9726|9705|9627|47
1614081600000|2021-02-23 12:00:00|9717|9702|9755|9745|9756|9751|9717|9701|15
1614085200000|2021-02-23 13:00:00|9755|9745|9755|9737|9756|9745|9737|9707|13
1614088800000|2021-02-23 14:00:00|9755|9737|9628|9610|9756|9737|9571|9500|81
1614092400000|2021-02-23 15:00:00|9628|9612|9767|9740|9822|9760|9612|9608|17
1614096000000|2021-02-23 16:00:00|9767|9741|9745|9647|9800|9754|9745|9647|0
1614099600000|2021-02-23 17:00:00|9745|9643|9660|9608|9745|9657|9620|9607|15
1614103200000|2021-02-23 18:00:00|9665|9608|9683|9615|9683|9620|9612|9608|2
1614106800000|2021-02-23 19:00:00|9683|9615|9683|9615|9683|9615|9683|9615|0
1614132000000|2021-02-24 02:00:00|9824|9815|9539|9528|9841|9833|9474|9470|1588
1614135600000|2021-02-24 03:00:00|9539|9528|9521|9517|9605|9600|9386|9383|1644
1614139200000|2021-02-24 04:00:00|9528|9517|9567|9517|9598|9517|9528|9517|0
1614142800000|2021-02-24 05:00:00|9527|9517|9329|9316|9527|9517|9320|9275|926
1614146400000|2021-02-24 06:00:00|9329|9318|9355|9346|9413|9411|9219|9214|1410
1614150000000|2021-02-24 07:00:00|9355|9342|9370|9365|9421|9413|9350|9341|1279
1614153600000|2021-02-24 08:00:00|9377|9365|9373|9356|9395|9385|9334|9325|390
1614157200000|2021-02-24 09:00:00|9372|9356|9420|9403|9781|9409|9372|9346|10
1614160800000|2021-02-24 10:00:00|9420|9403|9415|9405|9435|9406|9415|9398|1
1614164400000|2021-02-24 11:00:00|9415|9400|9386|9377|9416|9415|9377|9183|11
1614168000000|2021-02-24 12:00:00|9386|9345|9449|9440|9450|9448|9383|9327|22
1614171600000|2021-02-24 13:00:00|9449|9435|9342|9321|9450|9440|9342|9318|29
1614175200000|2021-02-24 14:00:00|9350|9321|9307|9267|9399|9338|9302|9250|13
1614178800000|2021-02-24 15:00:00|9307|9250|9344|9308|9355|9330|9225|9220|46
1614182400000|2021-02-24 16:00:00|9344|9308|9412|9353|9444|9372|9342|9276|18
1614186000000|2021-02-24 17:00:00|9410|9353|9427|9385|9444|9401|9406|9183|1
1614189600000|2021-02-24 18:00:00|9427|9385|9425|9385|9444|9386|9420|9183|0
1614193200000|2021-02-24 19:00:00|9425|9183|9500|9183|9500|9183|9425|9183|0
1614218400000|2021-02-25 02:00:00|9387|9376|9576|9515|9618|9603|9383|8841|120
1614222000000|2021-02-25 03:00:00|9577|9515|9581|9571|9600|9597|9548|9474|155
1614225600000|2021-02-25 04:00:00|9589|9573|9589|9556|9589|9573|9573|9556|0
1614229200000|2021-02-25 05:00:00|9589|9571|9568|9532|9620|9600|9515|9485|115
1614232800000|2021-02-25 06:00:00|9568|9560|9550|9537|9570|9560|9530|9512|36
1614236400000|2021-02-25 07:00:00|9550|9537|9536|9535|9550|9539|9536|9533|236
1614240000000|2021-02-25 08:00:00|9536|9533|9536|9535|9537|9536|9536|9533|0
1614243600000|2021-02-25 09:00:00|9536|9533|9536|9535|9537|9536|9536|9533|0
1614247200000|2021-02-25 10:00:00|9536|9533|9536|9535|9537|9536|9536|9533|0
1614250800000|2021-02-25 11:00:00|9536|9533|9490|9471|9549|9536|9480|9471|23
1614254400000|2021-02-25 12:00:00|9490|9471|9479|9460|9490|9472|9479|9460|14
1614258000000|2021-02-25 13:00:00|9479|9460|9478|9458|9480|9460|9456|9441|25
1614261600000|2021-02-25 14:00:00|9476|9458|9474|9454|9478|9458|9455|9418|24
1614265200000|2021-02-25 15:00:00|9474|9454|9430|9414|9474|9454|9415|9414|22
1614268800000|2021-02-25 16:00:00|9430|9414|9410|9251|9450|9428|9301|9250|37
1614272400000|2021-02-25 17:00:00|9287|9251|9373|9254|9450|9301|9273|9251|21
1614276000000|2021-02-25 18:00:00|9318|9254|9312|9238|9374|9370|9279|9238|9
1614279600000|2021-02-25 19:00:00|9312|9238|9312|9238|9312|9238|9312|9238|0
1614304800000|2021-02-26 02:00:00|9116|9106|9099|9090|9196|9192|9095|9090|1343
1614308400000|2021-02-26 03:00:00|9099|9090|9066|9051|9136|9105|9037|9031|919
1614312000000|2021-02-26 04:00:00|9065|9051|9030|9010|9071|9051|9030|9010|0
1614315600000|2021-02-26 05:00:00|9065|9010|8997|8985|9085|9077|8964|8960|822
1614319200000|2021-02-26 06:00:00|8997|8984|8977|8973|9050|9043|8965|8962|840
1614322800000|2021-02-26 07:00:00|8977|8972|8954|8949|9000|8991|8935|8932|982
1614326400000|2021-02-26 08:00:00|8954|8949|9074|8982|9074|9002|8938|8936|703
1614330000000|2021-02-26 09:00:00|9074|8982|8997|8975|9074|9030|8959|8953|29
1614333600000|2021-02-26 10:00:00|8997|8962|8982|8965|8997|8975|8982|8953|3
1614337200000|2021-02-26 11:00:00|8982|8965|8936|8927|8982|8975|8930|8914|23
1614340800000|2021-02-26 12:00:00|8936|8914|8970|8943|8980|8960|8924|8914|34
1614344400000|2021-02-26 13:00:00|8970|8942|9025|9013|9025|9013|8960|8924|15
1614348000000|2021-02-26 14:00:00|9025|9014|9020|8998|9074|9066|9004|8998|28
1614351600000|2021-02-26 15:00:00|9017|8998|9057|9023|9057|9046|8974|8940|39
1614355200000|2021-02-26 16:00:00|9057|9023|9119|9068|9130|9080|9057|9023|10
1614358800000|2021-02-26 17:00:00|9120|9068|9144|9082|9148|9092|9090|9068|4
1614362400000|2021-02-26 18:00:00|9142|9082|9096|9078|9146|9125|9080|9058|8
1614366000000|2021-02-26 19:00:00|9146|9078|9096|9078|9146|9078|9090|9078|0
1614564000000|2021-03-01 02:00:00|9243|9234|9169|9159|9302|9298|9165|9153|700
1614567600000|2021-03-01 03:00:00|9169|9159|9224|9208|9237|9230|9131|9124|304
1614571200000|2021-03-01 04:00:00|9210|9205|9248|9156|9248|9210|9210|9155|0
1614574800000|2021-03-01 05:00:00|9248|9156|9244|9232|9260|9255|9190|9156|245
1614578400000|2021-03-01 06:00:00|9244|9233|9268|9261|9292|9288|9226|9223|432
1614582000000|2021-03-01 07:00:00|9268|9261|9266|9254|9308|9304|9251|9246|1026
1614585600000|2021-03-01 08:00:00|9268|9254|9286|9260|9295|9290|9254|9248|409
1614589200000|2021-03-01 09:00:00|9279|9260|9283|9263|9301|9263|9276|9200|3
1614592800000|2021-03-01 10:00:00|9283|9263|9286|9276|9287|9276|9282|9260|1
1614596400000|2021-03-01 11:00:00|9287|9276|9280|9265|9287|9281|9276|9260|13
1614600000000|2021-03-01 12:00:00|9280|9265|9286|9255|9289|9265|9272|9241|2
1614603600000|2021-03-01 13:00:00|9285|9255|9296|9276|9302|9286|9279|9241|3
1614607200000|2021-03-01 14:00:00|9297|9276|9321|9298|9321|9302|9294|9276|14
1614610800000|2021-03-01 15:00:00|9321|9298|9367|9355|9379|9366|9321|9298|12
1614614400000|2021-03-01 16:00:00|9367|9355|9394|9380|9400|9387|9367|9326|21
1614618000000|2021-03-01 17:00:00|9388|9380|9392|9370|9400|9390|9380|9370|1
1614621600000|2021-03-01 18:00:00|9392|9370|9376|9340|9399|9379|9188|9155|18
1614625200000|2021-03-01 19:00:00|9376|9340|9376|9340|9376|9340|9376|9340|0
1614650400000|2021-03-02 02:00:00|9515|9509|9349|9341|9610|9605|9328|9327|1048
1614654000000|2021-03-02 03:00:00|9348|9341|9419|9404|9453|9447|9345|9336|476
1614657600000|2021-03-02 04:00:00|9415|9406|9422|9380|9434|9410|9415|9380|0
1614661200000|2021-03-02 05:00:00|9434|9380|9239|9232|9434|9402|9220|9211|648
1614664800000|2021-03-02 06:00:00|9239|9232|9296|9285|9354|9344|9225|9220|1011
1614668400000|2021-03-02 07:00:00|9296|9286|9238|9232|9297|9293|9231|9222|594
1614672000000|2021-03-02 08:00:00|9238|9235|9257|9235|9270|9267|9207|9200|271
1614675600000|2021-03-02 09:00:00|9256|9234|9288|9262|9307|9262|9244|9206|17
1614679200000|2021-03-02 10:00:00|9288|9263|9290|9268|9294|9268|9279|9263|1
1614682800000|2021-03-02 11:00:00|9290|9268|9288|9265|9300|9270|9269|9265|0
1614686400000|2021-03-02 12:00:00|9289|9265|9311|9290|9348|9293|9289|9265|1
1614690000000|2021-03-02 13:00:00|9311|9298|9309|9288|9318|9298|9295|9267|1
1614693600000|2021-03-02 14:00:00|9309|9288|9309|9262|9331|9297|9260|9232|5
1614697200000|2021-03-02 15:00:00|9306|9262|9286|9241|9310|9291|9240|9222|7
1614700800000|2021-03-02 16:00:00|9305|9241|9297|9243|9305|9245|9251|9241|0
1614704400000|2021-03-02 17:00:00|9290|9243|9300|9243|9300|9244|9286|9241|0
1614708000000|2021-03-02 18:00:00|9300|9243|9300|9243|9300|9244|9295|9243|0
1614711600000|2021-03-02 19:00:00|9300|9243|9300|9243|9300|9243|9300|9243|0
1614736800000|2021-03-03 02:00:00|9186|9178|9243|9234|9266|9260|9156|9149|535
1614740400000|2021-03-03 03:00:00|9243|9234|9251|9238|9286|9281|9232|9229|870
1614744000000|2021-03-03 04:00:00|9247|9242|9255|9232|9255|9248|9247|9232|0
1614747600000|2021-03-03 05:00:00|9255|9235|9225|9218|9276|9255|9194|9191|1262
1614751200000|2021-03-03 06:00:00|9225|9219|9310|9305|9323|9318|9223|9217|1012
1614754800000|2021-03-03 07:00:00|9310|9304|9316|9311|9361|9359|9295|9290|611
1614758400000|2021-03-03 08:00:00|9316|9311|9338|9325|9360|9358|9316|9311|169
1614762000000|2021-03-03 09:00:00|9337|9324|9334|9311|9367|9325|9314|9300|3
1614765600000|2021-03-03 10:00:00|9334|9313|9359|9325|9360|9341|9334|9310|6
1614769200000|2021-03-03 11:00:00|9359|9344|9357|9342|9369|9356|9347|9310|30
1614772800000|2021-03-03 12:00:00|9362|9342|9328|9325|9362|9342|9328|9290|3
1614776400000|2021-03-03 13:00:00|9333|9325|9252|9231|9333|9328|9228|9227|26
1614780000000|2021-03-03 14:00:00|9251|9231|9201|9194|9277|9233|9201|9192|21
1614783600000|2021-03-03 15:00:00|9201|9194|9181|9138|9247|9196|9150|9122|16
1614787200000|2021-03-03 16:00:00|9181|9137|9207|9167|9209|9200|9171|9137|10
1614790800000|2021-03-03 17:00:00|9207|9167|9179|9146|9207|9177|9167|9146|2
1614794400000|2021-03-03 18:00:00|9187|9146|9173|9131|9187|9147|9157|9131|7
1614798000000|2021-03-03 19:00:00|9173|9131|9173|9131|9173|9131|9173|9131|0
1614823200000|2021-03-04 02:00:00|9079|9071|8925|8918|9097|9088|8895|8891|1210
1614826800000|2021-03-04 03:00:00|8926|8918|8873|8862|8928|8921|8864|8861|497
1614830400000|2021-03-04 04:00:00|8870|8864|8908|8861|8912|8869|8870|8861|0
1614834000000|2021-03-04 05:00:00|8908|8861|8845|8835|8917|8914|8825|8821|635
1614837600000|2021-03-04 06:00:00|8845|8835|8858|8853|8909|8904|8815|8812|533
1614841200000|2021-03-04 07:00:00|8858|8852|8821|8810|8918|8915|8812|8808|914
1614844800000|2021-03-04 08:00:00|8821|8810|8817|8688|8841|8834|8798|8688|709
1614848400000|2021-03-04 09:00:00|8817|8688|8797|8781|8817|8796|8762|8688|8
1614852000000|2021-03-04 10:00:00|8797|8780|8749|8722|8797|8781|8730|8711|129
1614855600000|2021-03-04 11:00:00|8749|8720|8750|8745|8750|8749|8749|8720|26
1614859200000|2021-03-04 12:00:00|8750|8744|8793|8772|8797|8772|8747|8727|64
1614862800000|2021-03-04 13:00:00|8793|8771|8810|8798|8828|8798|8780|8743|11
1614866400000|2021-03-04 14:00:00|8821|8798|8752|8732|8847|8829|8751|8720|27
1614870000000|2021-03-04 15:00:00|8752|8734|8821|8802|8822|8802|8714|8688|44
1614873600000|2021-03-04 16:00:00|8819|8802|8838|8809|8838|8830|8819|8705|6
1614877200000|2021-03-04 17:00:00|8838|8810|8799|8711|8847|8830|8718|8688|8
1614880800000|2021-03-04 18:00:00|8799|8711|8368|8350|8799|8711|8368|8230|21
1614884400000|2021-03-04 19:00:00|8418|8351|8368|8350|8599|8351|8368|8350|0
1614909600000|2021-03-05 02:00:00|8423|8421|8646|8634|8647|8635|8385|8384|1528
1614913200000|2021-03-05 03:00:00|8646|8634|8663|8649|8708|8707|8570|8563|1325
1614916800000|2021-03-05 04:00:00|8652|8643|8656|8638|8670|8663|8650|8638|0
1614920400000|2021-03-05 05:00:00|8656|8642|8745|8739|8762|8758|8580|8573|1067
1614924000000|2021-03-05 06:00:00|8745|8739|8695|8687|8747|8740|8639|8630|945
1614927600000|2021-03-05 07:00:00|8695|8687|8608|8603|8695|8687|8607|8600|1188
1614931200000|2021-03-05 08:00:00|8608|8603|8560|8400|8623|8608|8536|8400|627
1614934800000|2021-03-05 09:00:00|8560|8533|8587|8560|8647|8575|8530|8400|45
1614938400000|2021-03-05 10:00:00|8587|8561|8616|8589|8630|8599|8574|8561|52
1614942000000|2021-03-05 11:00:00|8616|8592|8627|8577|8635|8601|8616|8530|21
1614945600000|2021-03-05 12:00:00|8635|8595|8635|8602|8635|8622|8619|8530|1
1614949200000|2021-03-05 13:00:00|8635|8602|8635|8625|8635|8625|8600|8550|14
1614952800000|2021-03-05 14:00:00|8635|8615|8599|8533|8683|8645|8563|8530|46
1614956400000|2021-03-05 15:00:00|8599|8533|8577|8505|8633|8600|8530|8500|20
1614960000000|2021-03-05 16:00:00|8560|8505|8450|8405|8560|8505|8400|8364|48
1614963600000|2021-03-05 17:00:00|8450|8400|8575|8501|8575|8530|8450|8383|16
1614967200000|2021-03-05 18:00:00|8575|8501|8579|8539|8579|8542|8550|8475|3
1614970800000|2021-03-05 19:00:00|8579|8539|8579|8539|8579|8539|8579|8539|0
1615168800000|2021-03-08 02:00:00|8510|8507|8286|8278|8518|8516|8217|8211|1802
1615172400000|2021-03-08 03:00:00|8286|8278|8209|8175|8307|8303|8165|8159|1046
1615176000000|2021-03-08 04:00:00|8211|8202|8194|8190|8214|8208|8190|8168|0
1615179600000|2021-03-08 05:00:00|8209|8190|8186|8173|8242|8238|8121|8120|1153
1615183200000|2021-03-08 06:00:00|8186|8179|8114|8110|8252|8243|8110|8105|830
1615186800000|2021-03-08 07:00:00|8117|8110|8053|8043|8165|8155|8028|8024|1397
1615190400000|2021-03-08 08:00:00|8053|8043|8045|8002|8057|8055|8004|7991|831
1615194000000|2021-03-08 09:00:00|8020|8002|8011|7993|8045|8030|7974|7965|33
1615197600000|2021-03-08 10:00:00|8011|7988|8018|8008|8030|8014|8001|7982|14
1615201200000|2021-03-08 11:00:00|8018|8007|8053|8023|8053|8032|8018|8005|10
1615204800000|2021-03-08 12:00:00|8053|8020|8037|8021|8076|8047|8037|8020|13
1615208400000|2021-03-08 13:00:00|8037|8021|8125|8082|8130|8086|8034|8020|38
1615212000000|2021-03-08 14:00:00|8125|8081|8124|8080|8164|8130|8023|8021|85
1615215600000|2021-03-08 15:00:00|8124|8078|8160|8140|8195|8173|8073|8060|32
1615219200000|2021-03-08 16:00:00|8160|8135|8076|8051|8160|8136|8055|8050|42
1615222800000|2021-03-08 17:00:00|8076|8050|8135|8065|8135|8092|8060|8040|6
1615226400000|2021-03-08 18:00:00|8135|8065|8085|8041|8135|8065|8060|8040|6
1615230000000|2021-03-08 19:00:00|8085|8041|8085|8041|8085|8041|8085|8041|0
1615255200000|2021-03-09 02:00:00|7756|7750|8184|8176|8200|8195|7751|7743|3730
1615258800000|2021-03-09 03:00:00|8184|8179|8243|8230|8320|8311|8148|8141|1195
1615262400000|2021-03-09 04:00:00|8239|8228|8259|8215|8259|8241|8234|8215|0
1615266000000|2021-03-09 05:00:00|8259|8230|8135|8132|8279|8266|8094|8069|939
1615269600000|2021-03-09 06:00:00|8135|8132|7979|7974|8199|8193|7961|7950|1182
1615273200000|2021-03-09 07:00:00|7978|7974|8034|8021|8057|8050|7905|7899|1552
1615276800000|2021-03-09 08:00:00|8034|8021|8103|8073|8103|8090|8026|8018|525
1615280400000|2021-03-09 09:00:00|8094|8075|8165|8131|8175|8152|8094|8043|4
1615284000000|2021-03-09 10:00:00|8165|8131|8184|8156|8187|8167|8135|8120|31
1615287600000|2021-03-09 11:00:00|8184|8140|8248|8218|8255|8240|8184|8140|17
1615291200000|2021-03-09 12:00:00|8247|8218|8216|8185|8248|8230|8215|8185|9
1615294800000|2021-03-09 13:00:00|8215|8190|8225|8197|8235|8220|8214|8185|3
1615298400000|2021-03-09 14:00:00|8235|8197|8326|8311|8326|8316|8223|8197|95
1615302000000|2021-03-09 15:00:00|8327|8311|8373|8365|8444|8421|8327|8310|64
1615305600000|2021-03-09 16:00:00|8386|8365|8394|8390|8413|8390|8371|8363|10
1615309200000|2021-03-09 17:00:00|8394|8388|8433|8420|8438|8420|8394|8388|11
1615312800000|2021-03-09 18:00:00|8435|8420|8445|8435|8447|8441|8426|8400|15
1615316400000|2021-03-09 19:00:00|8447|8435|8445|8435|8447|8435|8445|8435|0
1615341600000|2021-03-10 02:00:00|8374|8364|8360|8353|8383|8380|8257|8245|1522
1615345200000|2021-03-10 03:00:00|8360|8353|8350|8342|8423|8420|8339|8332|616
1615348800000|2021-03-10 04:00:00|8347|8341|8369|8352|8372|8372|8343|8335|0
1615352400000|2021-03-10 05:00:00|8369|8354|8221|8213|8399|8367|8196|8192|1952
1615356000000|2021-03-10 06:00:00|8221|8212|8180|8175|8266|8260|8158|8150|1502
1615359600000|2021-03-10 07:00:00|8181|8175|8195|8192|8219|8213|8163|8154|788
1615363200000|2021-03-10 08:00:00|8195|8192|8246|8223|8246|8240|8190|8178|503
1615366800000|2021-03-10 09:00:00|8243|8223|8285|8266|8360|8272|8243|8191|17
1615370400000|2021-03-10 10:00:00|8288|8266|8248|8222|8288|8267|8248|8219|11
1615374000000|2021-03-10 11:00:00|8259|8222|8182|8156|8259|8222|8170|8143|9
1615377600000|2021-03-10 12:00:00|8198|8156|8193|8167|8237|8167|8184|8155|7
1615381200000|2021-03-10 13:00:00|8193|8166|8279|8236|8300|8299|8181|8155|30
1615384800000|2021-03-10 14:00:00|8277|8236|8310|8279|8340|8328|8270|8232|33
1615388400000|2021-03-10 15:00:00|8297|8279|8200|8167|8310|8279|8168|8161|26
1615392000000|2021-03-10 16:00:00|8200|8168|8200|8161|8227|8199|8181|8155|12
1615395600000|2021-03-10 17:00:00|8200|8162|8200|8180|8227|8200|8200|8162|2
1615399200000|2021-03-10 18:00:00|8200|8180|8220|8155|8220|8186|8170|8155|3
1615402800000|2021-03-10 19:00:00|8220|8155|8220|8155|8220|8155|8220|8155|0
1615428000000|2021-03-11 02:00:00|8457|8452|8510|8507|8511|8507|8443|8433|1016
1615431600000|2021-03-11 03:00:00|8510|8507|8557|8547|8560|8553|8477|8470|545
1615435200000|2021-03-11 04:00:00|8557|8547|8558|8557|8558|8557|8557|8545|0
1615438800000|2021-03-11 05:00:00|8560|8557|8501|8496|8627|8617|8501|8493|842
1615442400000|2021-03-11 06:00:00|8501|8496|8533|8530|8537|8535|8428|8423|798
1615446000000|2021-03-11 07:00:00|8533|8530|8636|8632|8640|8634|8514|8507|1671
1615449600000|2021-03-11 08:00:00|8636|8632|8699|8598|8699|8648|8600|8590|915
1615453200000|2021-03-11 09:00:00|8617|8607|8629|8616|8699|8693|8610|8596|126
1615456800000|2021-03-11 10:00:00|8648|8616|8684|8675|8684|8675|8628|8605|25
1615460400000|2021-03-11 11:00:00|8684|8675|8671|8653|8695|8675|8646|8641|95
1615464000000|2021-03-11 12:00:00|8670|8653|8680|8642|8688|8658|8653|8640|10
1615467600000|2021-03-11 13:00:00|8679|8642|8669|8624|8680|8678|8659|8620|2
1615471200000|2021-03-11 14:00:00|8670|8624|8615|8590|8670|8648|8606|8588|15
1615474800000|2021-03-11 15:00:00|8642|8590|8660|8648|8660|8648|8580|8562|24
1615478400000|2021-03-11 16:00:00|8664|8648|8761|8755|8761|8755|8664|8648|50
1615482000000|2021-03-11 17:00:00|8761|8755|8772|8702|8780|8775|8757|8700|10
1615485600000|2021-03-11 18:00:00|8772|8703|8772|8760|8777|8760|8771|8701|2
1615489200000|2021-03-11 19:00:00|8772|8760|8772|8760|8772|8760|8772|8760|0
1615514400000|2021-03-12 02:00:00|8656|8641|8646|8640|8718|8711|8578|8568|1268
1615518000000|2021-03-12 03:00:00|8647|8640|8731|8725|8733|8732|8638|8631|622
1615521600000|2021-03-12 04:00:00|8731|8724|8755|8733|8755|8755|8731|8724|0
1615525200000|2021-03-12 05:00:00|8755|8733|8686|8677|8780|8750|8655|8644|506
1615528800000|2021-03-12 06:00:00|8687|8677|8622|8616|8716|8715|8615|8612|734
1615532400000|2021-03-12 07:00:00|8622|8615|8424|8414|8623|8618|8403|8401|2127
1615536000000|2021-03-12 08:00:00|8424|8414|8414|8382|8460|8457|8360|8353|1675
1615539600000|2021-03-12 09:00:00|8414|8382|8363|8342|8414|8382|8324|8280|34
1615543200000|2021-03-12 10:00:00|8363|8339|8355|8332|8363|8344|8321|8303|48
1615546800000|2021-03-12 11:00:00|8355|8330|8368|8340|8368|8350|8350|8318|5
1615550400000|2021-03-12 12:00:00|8368|8334|8429|8388|8429|8398|8368|8334|14
1615554000000|2021-03-12 13:00:00|8430|8388|8399|8377|8430|8415|8380|8377|15
1615557600000|2021-03-12 14:00:00|8400|8377|8351|8328|8430|8377|8333|8315|97
1615561200000|2021-03-12 15:00:00|8351|8317|8300|8270|8368|8340|8280|8236|105
1615564800000|2021-03-12 16:00:00|8300|8260|8350|8320|8361|8320|8290|8250|12
1615568400000|2021-03-12 17:00:00|8361|8320|8395|8365|8396|8366|8350|8310|8
1615572000000|2021-03-12 18:00:00|8395|8365|8418|8401|8455|8401|8369|8365|9
1615575600000|2021-03-12 19:00:00|8418|8367|8418|8367|8418|8367|8418|8367|0
1615773600000|2021-03-15 02:00:00|8508|8501|8416|8409|8598|8594|8405|8400|1129
1615777200000|2021-03-15 03:00:00|8416|8408|8387|8379|8467|8462|8371|8363|553
1615780800000|2021-03-15 04:00:00|8387|8380|8387|8379|8387|8380|8387|8377|0
1615784400000|2021-03-15 05:00:00|8387|8379|8211|8205|8405|8400|8211|8203|1426
1615788000000|2021-03-15 06:00:00|8211|8205|8226|8218|8291|8283|8162|8158|1493
1615791600000|2021-03-15 07:00:00|8226|8218|8230|8227|8280|8268|8209|8202|992
1615795200000|2021-03-15 08:00:00|8230|8227|8260|8223|8260|8255|8210|8205|461
1615798800000|2021-03-15 09:00:00|8246|8223|8327|8311|8349|8333|8246|8217|39
1615802400000|2021-03-15 10:00:00|8325|8311|8318|8286|8325|8311|8308|8270|3
1615806000000|2021-03-15 11:00:00|8318|8270|8289|8264|8318|8291|8266|8260|13
1615809600000|2021-03-15 12:00:00|8289|8261|8259|8242|8289|8263|8254|8234|12
1615813200000|2021-03-15 13:00:00|8259|8243|8290|8275|8295|8290|8245|8225|23
1615816800000|2021-03-15 14:00:00|8290|8250|8318|8306|8325|8306|8288|8250|78
1615820400000|2021-03-15 15:00:00|8318|8301|8315|8281|8326|8311|8275|8225|10
1615824000000|2021-03-15 16:00:00|8315|8275|8374|8280|8374|8340|8315|8275|6
1615827600000|2021-03-15 17:00:00|8374|8280|8444|8325|8444|8405|8374|8280|15
1615831200000|2021-03-15 18:00:00|8444|8325|8440|8410|8455|8410|8430|8325|4
1615834800000|2021-03-15 19:00:00|8455|8401|8440|8410|8455|8410|8440|8401|0
1615860000000|2021-03-16 02:00:00|8508|8500|8479|8473|8520|8509|8390|8386|1295
1615863600000|2021-03-16 03:00:00|8480|8473|8484|8471|8516|8504|8451|8446|540
1615867200000|2021-03-16 04:00:00|8484|8471|8498|8471|8499|8471|8484|8471|0
1615870800000|2021-03-16 05:00:00|8484|8471|8465|8457|8504|8500|8450|8443|473
1615874400000|2021-03-16 06:00:00|8466|8457|8486|8478|8498|8491|8429|8427|360
1615878000000|2021-03-16 07:00:00|8486|8478|8506|8497|8507|8503|8475|8468|896
1615881600000|2021-03-16 08:00:00|8507|8497|8498|8474|8507|8502|8463|8456|380
1615885200000|2021-03-16 09:00:00|8490|8474|8487|8450|8515|8486|8480|8440|3
1615888800000|2021-03-16 10:00:00|8482|8450|8489|8463|8489|8463|8482|8450|3
1615892400000|2021-03-16 11:00:00|8489|8463|8536|8509|8536|8520|8487|8455|8
1615896000000|2021-03-16 12:00:00|8537|8509|8536|8528|8537|8530|8530|8509|14
1615899600000|2021-03-16 13:00:00|8536|8530|8577|8574|8585|8578|8528|8520|50
1615903200000|2021-03-16 14:00:00|8580|8574|8618|8607|8638|8608|8576|8574|21
1615906800000|2021-03-16 15:00:00|8617|8607|8604|8599|8617|8607|8600|8599|10
1615910400000|2021-03-16 16:00:00|8603|8599|8576|8566|8614|8599|8558|8520|13
1615914000000|2021-03-16 17:00:00|8576|8559|8585|8556|8585|8580|8576|8555|1
1615917600000|2021-03-16 18:00:00|8585|8556|8503|8500|8585|8556|8503|8500|10
1615921200000|2021-03-16 19:00:00|8503|8500|8503|8500|8503|8500|8503|8500|0
1615946400000|2021-03-17 02:00:00|8580|8570|8551|8543|8627|8624|8514|8509|770
1615950000000|2021-03-17 03:00:00|8550|8543|8536|8525|8551|8548|8493|8492|303
1615953600000|2021-03-17 04:00:00|8535|8526|8538|8510|8539|8532|8507|8507|0
1615957200000|2021-03-17 05:00:00|8538|8526|8525|8517|8549|8546|8450|8446|652
1615960800000|2021-03-17 06:00:00|8525|8517|8543|8536|8568|8550|8493|8485|468
1615964400000|2021-03-17 07:00:00|8543|8535|8553|8546|8555|8554|8524|8520|411
1615968000000|2021-03-17 08:00:00|8553|8546|8546|8523|8568|8563|8539|8522|223
1615971600000|2021-03-17 09:00:00|8547|8533|8534|8510|8563|8533|8525|8495|5
1615975200000|2021-03-17 10:00:00|8534|8510|8537|8505|8555|8533|8520|8500|3
1615978800000|2021-03-17 11:00:00|8537|8501|8472|8455|8537|8501|8465|8450|13
1615982400000|2021-03-17 12:00:00|8471|8455|8445|8421|8479|8455|8422|8409|25
1615986000000|2021-03-17 13:00:00|8445|8421|8475|8443|8485|8481|8444|8420|12
1615989600000|2021-03-17 14:00:00|8475|8435|8491|8479|8523|8501|8475|8435|29
1615993200000|2021-03-17 15:00:00|8491|8472|8476|8463|8505|8488|8474|8463|4
1615996800000|2021-03-17 16:00:00|8475|8463|8497|8476|8499|8481|8474|8463|2
1616000400000|2021-03-17 17:00:00|8497|8477|8498|8464|8498|8489|8497|8463|1
1616004000000|2021-03-17 18:00:00|8499|8464|8605|8581|8605|8585|8499|8463|63
1616007600000|2021-03-17 19:00:00|8605|8585|8605|8581|8605|8585|8605|8581|0
1616032800000|2021-03-18 02:00:00|8751|8742|8795|8791|8797|8793|8681|8678|975
1616036400000|2021-03-18 03:00:00|8795|8791|8751|8744|8807|8802|8719|8711|1040
1616040000000|2021-03-18 04:00:00|8751|8744|8760|8751|8760|8751|8751|8742|0
1616043600000|2021-03-18 05:00:00|8760|8751|8740|8733|8768|8762|8717|8705|700
1616047200000|2021-03-18 06:00:00|8740|8733|8780|8773|8794|8788|8711|8705|462
1616050800000|2021-03-18 07:00:00|8780|8772|8644|8633|8782|8773|8622|8620|1612
1616054400000|2021-03-18 08:00:00|8644|8633|8666|8656|8670|8665|8634|8628|211
1616058000000|2021-03-18 09:00:00|8666|8656|8638|8620|8666|8656|8610|8575|6
1616061600000|2021-03-18 10:00:00|8639|8620|8636|8620|8639|8631|8631|8618|2
1616065200000|2021-03-18 11:00:00|8639|8620|8585|8562|8639|8620|8575|8560|12
1616068800000|2021-03-18 12:00:00|8585|8564|8585|8565|8585|8572|8578|8562|4
1616072400000|2021-03-18 13:00:00|8585|8563|8578|8545|8585|8584|8550|8525|19
1616076000000|2021-03-18 14:00:00|8577|8545|8594|8587|8595|8590|8535|8515|12
1616079600000|2021-03-18 15:00:00|8594|8587|8600|8577|8645|8621|8573|8532|24
1616083200000|2021-03-18 16:00:00|8600|8576|8587|8550|8628|8622|8580|8545|8
1616086800000|2021-03-18 17:00:00|8587|8551|8609|8545|8610|8580|8587|8545|2
1616090400000|2021-03-18 18:00:00|8609|8545|8569|8525|8610|8570|8535|8525|8
1616094000000|2021-03-18 19:00:00|8570|8525|8569|8525|8570|8525|8569|8525|0
1616119200000|2021-03-19 02:00:00|8547|8542|8493|8484|8548|8543|8442|8435|1041
1616122800000|2021-03-19 03:00:00|8493|8483|8473|8468|8527|8518|8468|8464|473
1616126400000|2021-03-19 04:00:00|8473|8466|8501|8468|8501|8468|8473|8466|0
1616130000000|2021-03-19 05:00:00|8501|8482|8414|8408|8501|8494|8383|8375|1019
1616133600000|2021-03-19 06:00:00|8414|8408|8451|8445|8453|8449|8375|8374|717
1616137200000|2021-03-19 07:00:00|8451|8446|8494|8488|8509|8503|8442|8434|901
1616140800000|2021-03-19 08:00:00|8494|8488|8514|8432|8520|8514|8482|8432|605
1616144400000|2021-03-19 09:00:00|8512|8490|8507|8480|8526|8499|8507|8432|3
1616148000000|2021-03-19 10:00:00|8507|8480|8494|8470|8507|8480|8477|8441|3
1616151600000|2021-03-19 11:00:00|8494|8470|8500|8478|8507|8494|8478|8470|4
1616155200000|2021-03-19 12:00:00|8500|8478|8497|8488|8500|8489|8497|8471|0
1616158800000|2021-03-19 13:00:00|8497|8471|8541|8484|8546|8484|8474|8465|34
1616162400000|2021-03-19 14:00:00|8528|8484|8560|8516|8565|8516|8470|8465|12
1616166000000|2021-03-19 15:00:00|8560|8516|8555|8526|8565|8530|8545|8507|1
1616169600000|2021-03-19 16:00:00|8555|8530|8565|8552|8565|8552|8555|8525|5
1616173200000|2021-03-19 17:00:00|8565|8560|8592|8580|8594|8586|8565|8560|1
1616176800000|2021-03-19 18:00:00|8594|8580|8574|8552|8594|8585|8574|8552|1
1616180400000|2021-03-19 19:00:00|8574|8552|8574|8552|8574|8552|8574|8552|0
1616378400000|2021-03-22 02:00:00|8580|8571|8463|8457|8597|8588|8434|8426|977
1616382000000|2021-03-22 03:00:00|8463|8458|8497|8483|8513|8511|8449|8442|396
1616385600000|2021-03-22 04:00:00|8495|8486|8514|8501|8514|8501|8484|8482|0
1616389200000|2021-03-22 05:00:00|8514|8487|8520|8512|8530|8529|8478|8475|299
1616392800000|2021-03-22 06:00:00|8520|8511|8509|8502|8539|8534|8505|8498|296
1616396400000|2021-03-22 07:00:00|8509|8502|8485|8476|8509|8503|8478|8475|370
1616400000000|2021-03-22 08:00:00|8485|8477|8483|8473|8485|8478|8455|8450|235
1616403600000|2021-03-22 09:00:00|8487|8473|8497|8480|8522|8480|8487|8462|3
1616407200000|2021-03-22 10:00:00|8497|8480|8510|8492|8510|8492|8497|8480|2
1616410800000|2021-03-22 11:00:00|8510|8492|8532|8511|8537|8521|8510|8492|4
1616414400000|2021-03-22 12:00:00|8532|8511|8513|8492|8532|8511|8506|8473|3
1616418000000|2021-03-22 13:00:00|8513|8492|8523|8494|8526|8516|8495|8491|14
1616421600000|2021-03-22 14:00:00|8520|8494|8525|8509|8526|8517|8490|8485|17
1616425200000|2021-03-22 15:00:00|8526|8509|8558|8530|8568|8556|8525|8501|18
1616428800000|2021-03-22 16:00:00|8558|8520|8598|8555|8600|8581|8558|8520|11
1616432400000|2021-03-22 17:00:00|8598|8559|8600|8560|8600|8560|8598|8555|0
1616436000000|2021-03-22 18:00:00|8600|8560|8600|8585|8601|8585|8600|8560|3
1616439600000|2021-03-22 19:00:00|8600|8585|8600|8585|8600|8585|8600|8585|0
1616464800000|2021-03-23 02:00:00|8508|8500|8333|8325|8521|8506|8323|8319|932
1616468400000|2021-03-23 03:00:00|8333|8325|8281|8277|8333|8325|8267|8258|733
1616472000000|2021-03-23 04:00:00|8282|8277|8275|8250|8282|8277|8275|8250|0
1616475600000|2021-03-23 05:00:00|8275|8250|8253|8244|8307|8302|8233|8232|898
1616479200000|2021-03-23 06:00:00|8253|8244|8261|8252|8267|8252|8202|8198|995
1616482800000|2021-03-23 07:00:00|8261|8252|8275|8267|8283|8279|8247|8240|965
1616486400000|2021-03-23 08:00:00|8275|8265|8277|8273|8277|8273|8251|8244|370
1616490000000|2021-03-23 09:00:00|8277|8273|8291|8276|8315|8292|8270|8248|16
1616493600000|2021-03-23 10:00:00|8289|8276|8290|8262|8299|8298|8273|8248|18
1616497200000|2021-03-23 11:00:00|8290|8263|8314|8281|8315|8300|8290|8263|8
1616500800000|2021-03-23 12:00:00|8315|8281|8300|8287|8315|8297|8294|8270|2
1616504400000|2021-03-23 13:00:00|8300|8284|8290|8267|8315|8292|8279|8262|18
1616508000000|2021-03-23 14:00:00|8290|8262|8313|8286|8315|8298|8280|8259|24
1616511600000|2021-03-23 15:00:00|8313|8259|8320|8303|8332|8312|8309|8259|10
1616515200000|2021-03-23 16:00:00|8320|8303|8325|8307|8328|8308|8319|8300|3
1616518800000|2021-03-23 17:00:00|8325|8307|8326|8303|8328|8307|8325|8303|0
1616522400000|2021-03-23 18:00:00|8326|8303|8328|8300|8328|8303|8326|8300|3
1616526000000|2021-03-23 19:00:00|8326|8300|8328|8300|8328|8300|8326|8300|0
1616551200000|2021-03-24 02:00:00|8177|8167|8081|8072|8177|8170|8042|8038|1037
1616554800000|2021-03-24 03:00:00|8081|8073|8061|8053|8090|8088|8023|8018|929
1616558400000|2021-03-24 04:00:00|8061|8053|8084|8053|8084|8053|8061|8053|0
1616562000000|2021-03-24 05:00:00|8061|8053|8004|8002|8084|8056|7988|7981|914
1616565600000|2021-03-24 06:00:00|8004|8001|8039|8032|8040|8032|7993|7990|421
1616569200000|2021-03-24 07:00:00|8039|8032|8010|8000|8050|8046|7994|7992|1275
1616572800000|2021-03-24 08:00:00|8010|8000|8125|7955|8125|8045|7994|7955|810
1616576400000|2021-03-24 09:00:00|8125|7955|8033|8016|8125|8060|8017|7955|76
1616580000000|2021-03-24 10:00:00|8037|8016|8030|8017|8040|8037|8019|8016|22
1616583600000|2021-03-24 11:00:00|8032|8017|8036|8017|8047|8036|8030|8016|18
1616587200000|2021-03-24 12:00:00|8037|8017|8040|8023|8050|8032|8037|8016|10
1616590800000|2021-03-24 13:00:00|8044|8023|7988|7971|8050|8040|7988|7971|15
1616594400000|2021-03-24 14:00:00|7987|7971|7974|7943|7990|7972|7915|7901|37
1616598000000|2021-03-24 15:00:00|7974|7944|7911|7903|7974|7956|7911|7880|43
1616601600000|2021-03-24 16:00:00|7911|7903|7925|7880|7927|7920|7893|7880|13
1616605200000|2021-03-24 17:00:00|7893|7880|7909|7881|7925|7897|7893|7875|3
1616608800000|2021-03-24 18:00:00|7913|7881|7883|7850|7915|7881|7850|7837|5
1616612400000|2021-03-24 19:00:00|7900|7850|7900|7850|7900|7850|7900|7850|0
1616637600000|2021-03-25 02:00:00|7841|7829|7923|7917|7967|7960|7830|7825|2744
1616641200000|2021-03-25 03:00:00|7923|7917|7887|7873|7923|7922|7828|7820|2015
1616644800000|2021-03-25 04:00:00|7884|7877|7900|7871|7900|7878|7874|7831|0
1616648400000|2021-03-25 05:00:00|7894|7871|7934|7927|8003|7998|7874|7866|1794
1616652000000|2021-03-25 06:00:00|7934|7927|7954|7947|7965|7960|7900|7896|404
1616655600000|2021-03-25 07:00:00|7954|7947|7939|7932|7974|7969|7925|7922|862
1616659200000|2021-03-25 08:00:00|7940|7932|7948|7937|7955|7954|7922|7913|415
1616662800000|2021-03-25 09:00:00|7948|7937|7946|7901|7962|7954|7944|7839|5
1616666400000|2021-03-25 10:00:00|7946|7901|7955|7920|7955|7948|7946|7901|3
1616670000000|2021-03-25 11:00:00|7955|7925|7920|7890|7955|7925|7920|7856|1
1616673600000|2021-03-25 12:00:00|7920|7890|7891|7848|7920|7900|7891|7840|3
1616677200000|2021-03-25 13:00:00|7891|7840|7935|7900|7939|7901|7890|7840|12
1616680800000|2021-03-25 14:00:00|7935|7901|7896|7870|7955|7951|7880|7870|39
1616684400000|2021-03-25 15:00:00|7896|7872|7923|7895|7930|7895|7878|7855|19
1616688000000|2021-03-25 16:00:00|7927|7895|7955|7933|7955|7934|7926|7872|5
1616691600000|2021-03-25 17:00:00|7955|7934|7953|7911|7956|7934|7930|7890|4
1616695200000|2021-03-25 18:00:00|7950|7911|7956|7915|7956|7915|7935|7911|1
1616698800000|2021-03-25 19:00:00|7956|7915|7956|7915|7956|7915|7956|7915|0
1616724000000|2021-03-26 02:00:00|8050|8043|8069|8062|8069|8065|7965|7958|1257
1616727600000|2021-03-26 03:00:00|8070|8062|8091|8084|8126|8121|8067|8060|1041
1616731200000|2021-03-26 04:00:00|8088|8083|8091|8080|8102|8102|8088|8080|0
1616734800000|2021-03-26 05:00:00|8091|8080|8191|8186|8192|8187|8086|8080|1090
1616738400000|2021-03-26 06:00:00|8191|8186|8133|8125|8217|8214|8125|8123|1955
1616742000000|2021-03-26 07:00:00|8133|8125|8129|8123|8162|8156|8121|8115|1116
1616745600000|2021-03-26 08:00:00|8130|8123|8153|8126|8153|8146|8106|8103|601
1616749200000|2021-03-26 09:00:00|8153|8128|8143|8135|8179|8140|8135|8095|84
1616752800000|2021-03-26 10:00:00|8143|8135|8138|8116|8143|8136|8131|8109|9
1616756400000|2021-03-26 11:00:00|8139|8116|8114|8096|8139|8116|8114|8096|9
1616760000000|2021-03-26 12:00:00|8114|8096|8074|8059|8122|8098|8057|8041|23
1616763600000|2021-03-26 13:00:00|8074|8059|8143|8131|8151|8141|8068|8041|47
1616767200000|2021-03-26 14:00:00|8151|8131|8068|8046|8179|8151|8067|8041|46
1616770800000|2021-03-26 15:00:00|8069|8046|8067|8035|8105|8067|8038|8015|23
1616774400000|2021-03-26 16:00:00|8068|8035|8064|8040|8080|8065|8055|8035|5
1616778000000|2021-03-26 17:00:00|8070|8040|8051|8028|8098|8040|8051|8020|4
1616781600000|2021-03-26 18:00:00|8051|8028|8049|8021|8051|8028|8030|8010|5
1616785200000|2021-03-26 19:00:00|8049|8021|8049|8021|8049|8021|8049|8021|0
1616979600000|2021-03-29 01:00:00|8150|8140|8109|8101|8150|8140|7989|7983|1661
1616983200000|2021-03-29 02:00:00|8109|8099|8110|8105|8172|8166|8062|8057|1827
1616986800000|2021-03-29 03:00:00|8111|8105|8053|8047|8122|8114|8040|8035|962
1616990400000|2021-03-29 04:00:00|8061|8047|8050|7970|8063|8047|8050|7970|0
1616994000000|2021-03-29 05:00:00|8050|8010|7940|7933|8057|8046|7916|7908|1522
1616997600000|2021-03-29 06:00:00|7940|7934|7955|7947|7967|7965|7909|7903|1072
1617001200000|2021-03-29 07:00:00|7956|7947|7968|7959|7980|7974|7952|7946|1508
1617004800000|2021-03-29 08:00:00|7968|7960|7971|7925|7984|7974|7925|7919|619
1617008400000|2021-03-29 09:00:00|7971|7933|7984|7967|7987|7967|7952|7924|34
1617012000000|2021-03-29 10:00:00|7984|7963|7985|7974|7995|7980|7982|7951|3
1617015600000|2021-03-29 11:00:00|7985|7975|7995|7976|7995|7986|7985|7975|2
1617019200000|2021-03-29 12:00:00|7995|7986|7995|7993|8012|7999|7978|7960|19
1617022800000|2021-03-29 13:00:00|7995|7988|7997|7977|8015|8009|7988|7960|16
1617026400000|2021-03-29 14:00:00|7997|7960|7992|7984|8015|7998|7984|7950|37
1617030000000|2021-03-29 15:00:00|7992|7974|8012|7987|8015|7988|7973|7963|18
1617033600000|2021-03-29 16:00:00|8012|7987|8024|7985|8024|8013|7990|7950|8
1617037200000|2021-03-29 17:00:00|8025|7985|8068|8000|8070|8048|8025|7985|5
1617040800000|2021-03-29 18:00:00|8070|8000|8058|8000|8070|8000|8055|8000|1
1617066000000|2021-03-30 01:00:00|8194|7968|8075|8057|8194|8090|8025|7948|209
1617069600000|2021-03-30 02:00:00|8075|8056|8171|8161|8208|8202|8074|8056|448
1617073200000|2021-03-30 03:00:00|8171|8161|8290|8280|8290|8280|8167|8149|672
1617076800000|2021-03-30 04:00:00|8226|8215|8250|8212|8290|8280|8213|8212|0
1617080400000|2021-03-30 05:00:00|8250|8212|8210|8195|8250|8224|8198|8174|553
1617084000000|2021-03-30 06:00:00|8210|8195|8220|8182|8220|8215|8188|8167|487
1617087600000|2021-03-30 07:00:00|8210|8182|8186|8185|8210|8186|8185|8180|86
1617091200000|2021-03-30 08:00:00|8186|8185|8186|8185|8186|8185|8186|8185|0
1617094800000|2021-03-30 09:00:00|8186|8185|8186|8185|8186|8185|8186|8185|0
1617098400000|2021-03-30 10:00:00|8186|8185|8186|8185|8186|8185|8186|8185|0
1617102000000|2021-03-30 11:00:00|8186|8185|8149|8125|8186|8185|8145|8123|12
1617105600000|2021-03-30 12:00:00|8145|8125|8150|8140|8150|8141|8145|8123|2
1617109200000|2021-03-30 13:00:00|8150|8140|8151|8130|8178|8158|8105|8100|39
1617112800000|2021-03-30 14:00:00|8151|8130|8178|8155|8178|8170|8134|8120|49
1617116400000|2021-03-30 15:00:00|8178|8151|8248|8234|8248|8234|8178|8151|33
1617120000000|2021-03-30 16:00:00|8246|8234|8249|8245|8249|8245|8233|8202|17
1617123600000|2021-03-30 17:00:00|8249|8202|8262|8236|8262|8245|8249|8202|4
1617127200000|2021-03-30 18:00:00|8262|8210|8268|8230|8280|8245|8260|8210|2
1617152400000|2021-03-31 01:00:00|8368|8273|8273|8267|8375|8346|8252|8250|1533
1617156000000|2021-03-31 02:00:00|8273|8267|8149|8143|8281|8276|8143|8136|1402
1617159600000|2021-03-31 03:00:00|8149|8143|8189|8176|8230|8223|8137|8132|739
1617163200000|2021-03-31 04:00:00|8183|8177|8189|8160|8189|8184|8177|8160|0
1617166800000|2021-03-31 05:00:00|8189|8175|8201|8195|8205|8200|8140|8134|534
1617170400000|2021-03-31 06:00:00|8203|8195|8185|8179|8213|8209|8168|8161|547
1617174000000|2021-03-31 07:00:00|8185|8180|8165|8157|8187|8182|8140|8136|284
1617177600000|2021-03-31 08:00:00|8165|8157|8179|8153|8179|8175|8155|8150|432
1617181200000|2021-03-31 09:00:00|8179|8162|8193|8181|8201|8193|8179|8141|37
1617184800000|2021-03-31 10:00:00|8193|8177|8203|8194|8205|8194|8193|8177|3
1617188400000|2021-03-31 11:00:00|8203|8194|8224|8215|8232|8216|8199|8183|10
1617192000000|2021-03-31 12:00:00|8223|8215|8218|8185|8234|8224|8212|8183|23
1617195600000|2021-03-31 13:00:00|8218|8183|8208|8198|8226|8207|8201|8183|11
1617199200000|2021-03-31 14:00:00|8208|8195|8290|8277|8290|8286|8208|8195|46
1617202800000|2021-03-31 15:00:00|8290|8276|8278|8256|8295|8285|8277|8252|16
1617206400000|2021-03-31 16:00:00|8278|8255|8295|8282|8295|8283|8278|8252|4
1617210000000|2021-03-31 17:00:00|8295|8282|8261|8251|8297|8282|8252|8251|13
1617213600000|2021-03-31 18:00:00|8261|8251|8261|8252|8261|8260|8261|8251|4
1617238800000|2021-04-01 01:00:00|8300|8274|8376|8369|8397|8390|8296|8274|1372
1617242400000|2021-04-01 02:00:00|8376|8369|8407|8398|8469|8460|8370|8368|1566
1617246000000|2021-04-01 03:00:00|8408|8398|8452|8441|8454|8452|8401|8396|568
1617249600000|2021-04-01 04:00:00|8452|8441|8452|8424|8452|8441|8452|8421|0
1617253200000|2021-04-01 05:00:00|8452|8424|8445|8441|8475|8470|8429|8421|739
1617256800000|2021-04-01 06:00:00|8445|8441|8492|8487|8512|8507|8444|8438|673
1617260400000|2021-04-01 07:00:00|8491|8487|8549|8542|8554|8552|8488|8483|1224
1617264000000|2021-04-01 08:00:00|8550|8542|8568|8553|8568|8563|8524|8522|844
1617267600000|2021-04-01 09:00:00|8568|8552|8567|8548|8600|8559|8555|8533|1
1617271200000|2021-04-01 10:00:00|8564|8548|8567|8538|8567|8548|8542|8538|3
1617274800000|2021-04-01 11:00:00|8567|8538|8575|8552|8575|8552|8542|8538|0
1617278400000|2021-04-01 12:00:00|8567|8552|8590|8563|8600|8563|8567|8552|1
1617282000000|2021-04-01 13:00:00|8590|8562|8636|8625|8646|8643|8590|8556|97
1617285600000|2021-04-01 14:00:00|8639|8625|8633|8613|8648|8625|8622|8611|11
1617289200000|2021-04-01 15:00:00|8634|8613|8608|8580|8634|8613|8604|8570|8
1617292800000|2021-04-01 16:00:00|8608|8580|8645|8615|8648|8615|8608|8580|7
1617296400000|2021-04-01 17:00:00|8645|8615|8630|8595|8645|8635|8630|8595|1
1617300000000|2021-04-01 18:00:00|8630|8595|8635|8595|8635|8595|8630|8595|1
1617325200000|2021-04-02 01:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617328800000|2021-04-02 02:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617332400000|2021-04-02 03:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617336000000|2021-04-02 04:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617339600000|2021-04-02 05:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617343200000|2021-04-02 06:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617346800000|2021-04-02 07:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617350400000|2021-04-02 08:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617354000000|2021-04-02 09:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617357600000|2021-04-02 10:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617361200000|2021-04-02 11:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617364800000|2021-04-02 12:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617368400000|2021-04-02 13:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617372000000|2021-04-02 14:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617375600000|2021-04-02 15:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617379200000|2021-04-02 16:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617382800000|2021-04-02 17:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617386400000|2021-04-02 18:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617584400000|2021-04-05 01:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617588000000|2021-04-05 02:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617591600000|2021-04-05 03:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617595200000|2021-04-05 04:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617598800000|2021-04-05 05:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617602400000|2021-04-05 06:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617606000000|2021-04-05 07:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617609600000|2021-04-05 08:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617613200000|2021-04-05 09:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617616800000|2021-04-05 10:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617620400000|2021-04-05 11:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617624000000|2021-04-05 12:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617627600000|2021-04-05 13:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617631200000|2021-04-05 14:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617634800000|2021-04-05 15:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617638400000|2021-04-05 16:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617642000000|2021-04-05 17:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617645600000|2021-04-05 18:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617670800000|2021-04-06 01:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617674400000|2021-04-06 02:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617678000000|2021-04-06 03:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617681600000|2021-04-06 04:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617685200000|2021-04-06 05:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617688800000|2021-04-06 06:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617692400000|2021-04-06 07:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617696000000|2021-04-06 08:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617699600000|2021-04-06 09:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617703200000|2021-04-06 10:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617706800000|2021-04-06 11:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617710400000|2021-04-06 12:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617714000000|2021-04-06 13:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617717600000|2021-04-06 14:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617721200000|2021-04-06 15:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617724800000|2021-04-06 16:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617728400000|2021-04-06 17:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617732000000|2021-04-06 18:00:00|8630|8595|8635|8595|8635|8595|8630|8595|0
1617757200000|2021-04-07 01:00:00|8716|8638|8514|8509|8716|8683|8465|8463|1819
1617760800000|2021-04-07 02:00:00|8514|8508|8415|8411|8526|8523|8414|8408|1735
1617764400000|2021-04-07 03:00:00|8416|8411|8459|8449|8477|8470|8416|8411|291
1617768000000|2021-04-07 04:00:00|8459|8449|8457|8446|8459|8449|8457|8446|0
1617771600000|2021-04-07 05:00:00|8457|8446|8468|8461|8495|8493|8432|8423|560
1617775200000|2021-04-07 06:00:00|8468|8461|8420|8414|8478|8474|8412|8408|608
1617778800000|2021-04-07 07:00:00|8420|8414|8417|8410|8424|8418|8400|8395|907
1617782400000|2021-04-07 08:00:00|8418|8410|8397|8372|8437|8433|8373|8369|381
1617786000000|2021-04-07 09:00:00|8398|8372|8309|8283|8404|8372|8289|8250|84
1617789600000|2021-04-07 10:00:00|8309|8286|8328|8305|8333|8326|8309|8286|155
1617793200000|2021-04-07 11:00:00|8328|8305|8308|8275|8328|8311|8280|8275|30
1617796800000|2021-04-07 12:00:00|8307|8275|8289|8270|8310|8276|8270|8265|10
1617800400000|2021-04-07 13:00:00|8288|8270|8309|8290|8310|8300|8278|8270|14
1617804000000|2021-04-07 14:00:00|8309|8290|8312|8275|8314|8291|8276|8274|17
1617807600000|2021-04-07 15:00:00|8285|8275|8317|8278|8322|8296|8285|8274|10
1617811200000|2021-04-07 16:00:00|8317|8278|8288|8274|8317|8278|8274|8270|3
1617814800000|2021-04-07 17:00:00|8288|8274|8317|8274|8317|8290|8288|8270|5
1617818400000|2021-04-07 18:00:00|8317|8274|8285|8270|8317|8290|8285|8270|3
1617843600000|2021-04-08 01:00:00|8334|8295|8417|8409|8492|8485|8317|8295|1418
1617847200000|2021-04-08 02:00:00|8416|8409|8489|8483|8504|8501|8394|8391|1007
1617850800000|2021-04-08 03:00:00|8489|8483|8475|8463|8497|8492|8463|8457|321
1617854400000|2021-04-08 04:00:00|8475|8463|8478|8463|8479|8475|8475|8463|0
1617858000000|2021-04-08 05:00:00|8478|8463|8457|8452|8494|8490|8444|8437|839
1617861600000|2021-04-08 06:00:00|8457|8451|8449|8445|8498|8496|8446|8444|912
1617865200000|2021-04-08 07:00:00|8449|8445|8445|8435|8473|8469|8426|8423|469
1617868800000|2021-04-08 08:00:00|8444|8435|8475|8423|8475|8447|8415|8412|551
1617872400000|2021-04-08 09:00:00|8475|8437|8437|8433|8475|8437|8433|8400|4
1617876000000|2021-04-08 10:00:00|8447|8433|8461|8447|8467|8447|8447|8433|6
1617879600000|2021-04-08 11:00:00|8462|8447|8462|8447|8462|8448|8456|8447|0
1617883200000|2021-04-08 12:00:00|8462|8447|8467|8447|8467|8460|8462|8447|3
1617886800000|2021-04-08 13:00:00|8467|8460|8496|8463|8497|8479|8460|8447|10
1617890400000|2021-04-08 14:00:00|8496|8464|8474|8453|8496|8470|8464|8453|13
1617894000000|2021-04-08 15:00:00|8474|8453|8464|8450|8475|8453|8452|8433|32
1617897600000|2021-04-08 16:00:00|8464|8447|8464|8438|8464|8457|8464|8438|1
1617901200000|2021-04-08 17:00:00|8464|8438|8464|8452|8464|8457|8464|8438|1
1617904800000|2021-04-08 18:00:00|8464|8452|8475|8458|8475|8461|8464|8438|6
1617930000000|2021-04-09 01:00:00|8552|8463|8397|8390|8552|8512|8382|8375|519
1617933600000|2021-04-09 02:00:00|8397|8390|8357|8350|8398|8392|8345|8342|512
1617937200000|2021-04-09 03:00:00|8357|8350|8334|8323|8357|8350|8314|8310|393
1617940800000|2021-04-09 04:00:00|8334|8323|8335|8311|8335|8323|8334|8300|0
1617944400000|2021-04-09 05:00:00|8335|8329|8246|8240|8369|8347|8246|8240|538
1617948000000|2021-04-09 06:00:00|8245|8240|8274|8268|8295|8294|8244|8237|485
1617951600000|2021-04-09 07:00:00|8274|8268|8276|8272|8292|8285|8264|8263|631
1617955200000|2021-04-09 08:00:00|8276|8271|8262|8215|8277|8276|8223|8215|562
1617958800000|2021-04-09 09:00:00|8262|8215|8256|8242|8266|8243|8253|8215|2
1617962400000|2021-04-09 10:00:00|8256|8241|8254|8232|8256|8247|8237|8215|15
1617966000000|2021-04-09 11:00:00|8254|8233|8258|8245|8258|8247|8247|8232|2
1617969600000|2021-04-09 12:00:00|8247|8245|8250|8235|8260|8254|8243|8235|27
1617973200000|2021-04-09 13:00:00|8250|8235|8245|8230|8260|8240|8234|8217|7
1617976800000|2021-04-09 14:00:00|8249|8230|8256|8237|8267|8240|8246|8217|6
1617980400000|2021-04-09 15:00:00|8257|8237|8277|8238|8277|8270|8256|8235|9
1617984000000|2021-04-09 16:00:00|8277|8240|8284|8250|8284|8277|8274|8240|7
1617987600000|2021-04-09 17:00:00|8284|8250|8310|8304|8310|8305|8284|8250|8
1617991200000|2021-04-09 18:00:00|8310|8304|8308|8290|8310|8304|8304|8290|3
1618189200000|2021-04-12 01:00:00|8329|8265|8280|8272|8370|8365|8239|8234|1204
1618192800000|2021-04-12 02:00:00|8280|8271|8159|8152|8280|8271|8152|8151|694
1618196400000|2021-04-12 03:00:00|8159|8152|8174|8163|8200|8190|8133|8131|505
1618200000000|2021-04-12 04:00:00|8178|8169|8191|8170|8191|8174|8163|8158|0
1618203600000|2021-04-12 05:00:00|8191|8170|8158|8151|8217|8214|8135|8130|909
1618207200000|2021-04-12 06:00:00|8158|8151|8154|8150|8174|8166|8140|8133|456
1618210800000|2021-04-12 07:00:00|8154|8150|8154|8149|8162|8156|8127|8123|570
1618214400000|2021-04-12 08:00:00|8154|8149|8165|8131|8215|8203|8149|8131|794
1618218000000|2021-04-12 09:00:00|8159|8139|8186|8164|8195|8164|8159|8130|1
1618221600000|2021-04-12 10:00:00|8183|8160|8173|8156|8195|8168|8160|8150|1
1618225200000|2021-04-12 11:00:00|8173|8156|8168|8152|8173|8156|8168|8152|0
1618228800000|2021-04-12 12:00:00|8168|8152|8176|8152|8180|8152|8168|8150|1
1618232400000|2021-04-12 13:00:00|8173|8152|8155|8133|8176|8161|8141|8130|19
1618236000000|2021-04-12 14:00:00|8154|8133|8145|8126|8158|8140|8126|8120|6
1618239600000|2021-04-12 15:00:00|8145|8125|8150|8123|8150|8141|8145|8123|0
1618243200000|2021-04-12 16:00:00|8150|8123|8150|8123|8150|8123|8149|8123|0
1618246800000|2021-04-12 17:00:00|8150|8123|8150|8142|8150|8142|8149|8123|0
1618250400000|2021-04-12 18:00:00|8150|8142|8162|8123|8162|8142|8149|8120|4
1618275600000|2021-04-13 01:00:00|8224|8136|8170|8162|8228|8214|8118|8111|629
1618279200000|2021-04-13 02:00:00|8170|8162|8185|8176|8228|8225|8160|8152|549
1618282800000|2021-04-13 03:00:00|8185|8175|8136|8124|8210|8204|8121|8120|341
1618286400000|2021-04-13 04:00:00|8129|8124|8124|8110|8137|8131|8124|8110|0
1618290000000|2021-04-13 05:00:00|8136|8110|8079|8071|8136|8123|8024|8017|649
1618293600000|2021-04-13 06:00:00|8079|8071|8055|8048|8089|8082|8045|8041|421
1618297200000|2021-04-13 07:00:00|8055|8048|8025|8019|8059|8052|8014|8012|906
1618300800000|2021-04-13 08:00:00|8024|8019|8050|8030|8050|8044|8016|8013|394
1618304400000|2021-04-13 09:00:00|8050|8033|8058|8030|8079|8033|8027|7990|25
1618308000000|2021-04-13 10:00:00|8058|8031|8047|8023|8058|8031|8047|8021|0
1618311600000|2021-04-13 11:00:00|8047|8023|8050|8030|8060|8030|8030|8021|8
1618315200000|2021-04-13 12:00:00|8050|8030|8081|8070|8087|8073|8043|8030|14
1618318800000|2021-04-13 13:00:00|8081|8067|8156|8117|8173|8149|8081|8048|27
1618322400000|2021-04-13 14:00:00|8156|8116|8163|8141|8165|8155|8122|8116|23
1618326000000|2021-04-13 15:00:00|8163|8152|8165|8141|8177|8162|8155|8131|7
1618329600000|2021-04-13 16:00:00|8165|8141|8158|8141|8165|8141|8158|8141|0
1618333200000|2021-04-13 17:00:00|8158|8141|8166|8143|8170|8143|8155|8141|2
1618336800000|2021-04-13 18:00:00|8166|8143|8169|8141|8169|8143|8166|8141|1
1618362000000|2021-04-14 01:00:00|8199|8128|8261|8253|8290|8284|8165|8128|943
1618365600000|2021-04-14 02:00:00|8261|8253|8223|8215|8270|8269|8191|8188|1388
1618369200000|2021-04-14 03:00:00|8223|8215|8219|8204|8230|8222|8181|8169|393
1618372800000|2021-04-14 04:00:00|8212|8207|8220|8201|8220|8207|8205|8197|0
1618376400000|2021-04-14 05:00:00|8220|8201|8223|8217|8234|8223|8196|8192|427
1618380000000|2021-04-14 06:00:00|8223|8217|8210|8203|8231|8227|8200|8196|602
1618383600000|2021-04-14 07:00:00|8209|8203|8230|8223|8233|8226|8196|8192|1349
1618387200000|2021-04-14 08:00:00|8230|8223|8265|8231|8265|8259|8221|8220|930
1618390800000|2021-04-14 09:00:00|8265|8251|8279|8231|8295|8285|8265|8230|39
1618394400000|2021-04-14 10:00:00|8279|8236|8249|8246|8279|8248|8249|8230|12
1618398000000|2021-04-14 11:00:00|8249|8241|8260|8245|8260|8247|8249|8230|19
1618401600000|2021-04-14 12:00:00|8250|8241|8264|8248|8279|8257|8250|8241|1
1618405200000|2021-04-14 13:00:00|8264|8244|8244|8223|8264|8256|8227|8222|10
1618408800000|2021-04-14 14:00:00|8243|8223|8230|8205|8243|8230|8227|8198|11
1618412400000|2021-04-14 15:00:00|8230|8206|8185|8172|8230|8215|8175|8140|13
1618416000000|2021-04-14 16:00:00|8185|8172|8182|8160|8185|8172|8182|8155|2
1618419600000|2021-04-14 17:00:00|8182|8160|8185|8151|8185|8160|8182|8151|2
1618423200000|2021-04-14 18:00:00|8185|8151|8186|8148|8186|8157|8185|8148|2
1618448400000|2021-04-15 01:00:00|8202|8140|8131|8120|8230|8211|8070|8067|680
1618452000000|2021-04-15 02:00:00|8130|8120|8039|8033|8131|8122|8029|8027|809
1618455600000|2021-04-15 03:00:00|8039|8033|8070|8058|8077|8072|8026|8021|487
1618459200000|2021-04-15 04:00:00|8068|8063|8077|8054|8077|8063|8060|8054|0
1618462800000|2021-04-15 05:00:00|8066|8054|8110|8102|8122|8115|8066|8054|362
1618466400000|2021-04-15 06:00:00|8110|8102|8127|8123|8135|8132|8086|8080|238
1618470000000|2021-04-15 07:00:00|8127|8123|8123|8118|8143|8140|8114|8110|425
1618473600000|2021-04-15 08:00:00|8123|8118|8175|8146|8175|8147|8117|8114|575
1618477200000|2021-04-15 09:00:00|8157|8146|8186|8154|8223|8189|8157|8138|11
1618480800000|2021-04-15 10:00:00|8192|8154|8159|8141|8192|8154|8155|8125|12
1618484400000|2021-04-15 11:00:00|8159|8140|8155|8132|8167|8159|8155|8119|6
1618488000000|2021-04-15 12:00:00|8155|8128|8188|8164|8206|8188|8155|8128|6
1618491600000|2021-04-15 13:00:00|8188|8164|8180|8161|8213|8167|8177|8154|0
1618495200000|2021-04-15 14:00:00|8180|8162|8189|8165|8190|8189|8180|8157|13
1618498800000|2021-04-15 15:00:00|8189|8165|8189|8165|8213|8189|8189|8165|8
1618502400000|2021-04-15 16:00:00|8189|8172|8211|8190|8212|8190|8189|8158|4
1618506000000|2021-04-15 17:00:00|8211|8190|8212|8191|8212|8191|8211|8190|0
1618509600000|2021-04-15 18:00:00|8212|8191|8220|8200|8220|8211|8212|8190|5
1618534800000|2021-04-16 01:00:00|8218|8100|8181|8177|8218|8206|8100|8092|763
1618538400000|2021-04-16 02:00:00|8178|8177|8130|8123|8188|8182|8114|8105|546
1618542000000|2021-04-16 03:00:00|8131|8123|8151|8141|8175|8167|8131|8122|146
1618545600000|2021-04-16 04:00:00|8151|8148|8165|8141|8165|8148|8151|8138|0
1618549200000|2021-04-16 05:00:00|8152|8141|8239|8230|8243|8239|8146|8136|462
1618552800000|2021-04-16 06:00:00|8239|8231|8208|8204|8239|8233|8197|8191|235
1618556400000|2021-04-16 07:00:00|8210|8204|8234|8225|8247|8242|8202|8200|320
1618560000000|2021-04-16 08:00:00|8234|8225|8275|8241|8275|8272|8229|8216|939
1618563600000|2021-04-16 09:00:00|8275|8255|8267|8250|8275|8255|8264|8236|2
1618567200000|2021-04-16 10:00:00|8267|8250|8266|8251|8267|8252|8265|8245|1
1618570800000|2021-04-16 11:00:00|8266|8251|8275|8256|8275|8265|8258|8250|6
1618574400000|2021-04-16 12:00:00|8275|8253|8284|8256|8285|8274|8275|8253|7
1618578000000|2021-04-16 13:00:00|8284|8274|8212|8182|8285|8274|8200|8182|110
1618581600000|2021-04-16 14:00:00|8212|8193|8238|8222|8265|8237|8212|8182|23
1618585200000|2021-04-16 15:00:00|8238|8202|8245|8229|8247|8232|8235|8202|8
1618588800000|2021-04-16 16:00:00|8247|8229|8243|8208|8247|8231|8242|8202|1
1618592400000|2021-04-16 17:00:00|8243|8209|8245|8216|8245|8216|8243|8206|0
1618596000000|2021-04-16 18:00:00|8245|8216|8244|8213|8245|8216|8244|8213|1
1618794000000|2021-04-19 01:00:00|8230|8178|8293|8288|8317|8312|8136|8108|820
1618797600000|2021-04-19 02:00:00|8296|8288|8381|8376|8400|8396|8275|8271|1494
1618801200000|2021-04-19 03:00:00|8381|8376|8375|8361|8394|8391|8362|8356|709
1618804800000|2021-04-19 04:00:00|8370|8366|8394|8361|8394|8370|8370|8360|0
1618808400000|2021-04-19 05:00:00|8394|8377|8366|8360|8394|8387|8345|8341|555
1618812000000|2021-04-19 06:00:00|8366|8360|8358|8354|8375|8372|8345|8341|372
1618815600000|2021-04-19 07:00:00|8358|8354|8337|8330|8364|8361|8329|8327|706
1618819200000|2021-04-19 08:00:00|8337|8330|8334|8312|8350|8348|8320|8312|398
1618822800000|2021-04-19 09:00:00|8334|8314|8294|8276|8338|8314|8286|8236|18
1618826400000|2021-04-19 10:00:00|8288|8276|8285|8261|8295|8287|8270|8260|14
1618830000000|2021-04-19 11:00:00|8285|8261|8300|8266|8350|8301|8285|8261|31
1618833600000|2021-04-19 12:00:00|8300|8261|8287|8265|8300|8276|8276|8255|20
1618837200000|2021-04-19 13:00:00|8287|8262|8267|8254|8290|8268|8247|8226|38
1618840800000|2021-04-19 14:00:00|8267|8253|8235|8217|8267|8257|8217|8200|29
1618844400000|2021-04-19 15:00:00|8235|8217|8222|8200|8235|8218|8222|8200|7
1618848000000|2021-04-19 16:00:00|8222|8200|8215|8180|8222|8200|8215|8167|5
1618851600000|2021-04-19 17:00:00|8215|8182|8215|8180|8215|8182|8215|8178|4
1618855200000|2021-04-19 18:00:00|8215|8180|8215|8178|8215|8186|8215|8178|5
1618880400000|2021-04-20 01:00:00|8279|8243|8329|8323|8350|8346|8235|8210|740
1618884000000|2021-04-20 02:00:00|8329|8322|8309|8303|8337|8332|8284|8279|533
1618887600000|2021-04-20 03:00:00|8309|8303|8323|8310|8344|8340|8303|8298|221
1618891200000|2021-04-20 04:00:00|8317|8311|8325|8307|8325|8312|8315|8307|0
1618894800000|2021-04-20 05:00:00|8325|8307|8335|8328|8353|8349|8316|8307|418
1618898400000|2021-04-20 06:00:00|8335|8327|8287|8281|8335|8330|8286|8280|381
1618902000000|2021-04-20 07:00:00|8287|8281|8281|8276|8298|8295|8270|8269|515
1618905600000|2021-04-20 08:00:00|8281|8276|8320|8210|8320|8288|8261|8210|314
1618909200000|2021-04-20 09:00:00|8320|8273|8257|8219|8320|8273|8256|8210|25
1618912800000|2021-04-20 10:00:00|8257|8220|8249|8230|8257|8239|8246|8216|0
1618916400000|2021-04-20 11:00:00|8249|8221|8249|8235|8249|8239|8230|8221|4
1618920000000|2021-04-20 12:00:00|8249|8235|8247|8220|8249|8235|8247|8220|2
1618923600000|2021-04-20 13:00:00|8247|8220|8258|8242|8258|8253|8247|8220|4
1618927200000|2021-04-20 14:00:00|8258|8241|8217|8182|8258|8246|8190|8180|27
1618930800000|2021-04-20 15:00:00|8216|8182|8211|8183|8220|8198|8177|8167|10
1618934400000|2021-04-20 16:00:00|8200|8190|8217|8183|8218|8190|8195|8183|0
1618938000000|2021-04-20 17:00:00|8217|8183|8217|8183|8217|8194|8217|8183|1
1618941600000|2021-04-20 18:00:00|8217|8183|8179|8170|8217|8183|8179|8154|12
1618966800000|2021-04-21 01:00:00|8196|8180|8129|8124|8222|8217|8106|8100|954
1618970400000|2021-04-21 02:00:00|8129|8123|8173|8168|8181|8175|8120|8114|1076
1618974000000|2021-04-21 03:00:00|8173|8168|8173|8161|8200|8197|8153|8147|233
1618977600000|2021-04-21 04:00:00|8171|8164|8174|8151|8174|8166|8170|8136|0
1618981200000|2021-04-21 05:00:00|8174|8162|8153|8146|8182|8172|8131|8130|258
1618984800000|2021-04-21 06:00:00|8153|8146|8193|8184|8193|8188|8147|8142|348
1618988400000|2021-04-21 07:00:00|8192|8184|8185|8180|8195|8191|8173|8168|482
1618992000000|2021-04-21 08:00:00|8185|8180|8163|8125|8190|8181|8143|8125|381
1618995600000|2021-04-21 09:00:00|8158|8125|8169|8137|8205|8164|8133|8113|2
1618999200000|2021-04-21 10:00:00|8172|8137|8175|8150|8177|8150|8172|8137|3
1619002800000|2021-04-21 11:00:00|8175|8150|8184|8151|8184|8166|8168|8147|4
1619006400000|2021-04-21 12:00:00|8184|8150|8170|8155|8184|8155|8156|8138|3
1619010000000|2021-04-21 13:00:00|8170|8141|8194|8175|8194|8175|8150|8124|5
1619013600000|2021-04-21 14:00:00|8194|8176|8210|8204|8214|8204|8182|8166|63
1619017200000|2021-04-21 15:00:00|8210|8205|8242|8220|8244|8225|8210|8203|16
1619020800000|2021-04-21 16:00:00|8244|8220|8233|8214|8244|8228|8221|8214|2
1619024400000|2021-04-21 17:00:00|8232|8214|8242|8216|8242|8217|8230|8214|1
1619028000000|2021-04-21 18:00:00|8242|8216|8242|8223|8242|8230|8240|8216|2
1619053200000|2021-04-22 01:00:00|8240|8190|8209|8202|8300|8291|8198|8190|886
1619056800000|2021-04-22 02:00:00|8209|8202|8238|8232|8264|8260|8193|8187|599
1619060400000|2021-04-22 03:00:00|8238|8232|8260|8252|8266|8259|8237|8231|256
1619064000000|2021-04-22 04:00:00|8260|8251|8260|8235|8260|8251|8260|8233|0
1619067600000|2021-04-22 05:00:00|8260|8251|8271|8268|8279|8276|8235|8228|337
1619071200000|2021-04-22 06:00:00|8271|8268|8269|8264|8283|8278|8255|8253|222
1619074800000|2021-04-22 07:00:00|8270|8264|8264|8258|8279|8272|8253|8250|385
1619078400000|2021-04-22 08:00:00|8264|8258|8288|8275|8305|8301|8262|8258|608
1619082000000|2021-04-22 09:00:00|8288|8275|8280|8267|8301|8275|8279|8260|1
1619085600000|2021-04-22 10:00:00|8280|8267|8278|8263|8280|8270|8267|8260|8
1619089200000|2021-04-22 11:00:00|8278|8263|8274|8261|8278|8263|8259|8255|8
1619092800000|2021-04-22 12:00:00|8273|8261|8277|8264|8277|8264|8273|8259|4
1619096400000|2021-04-22 13:00:00|8277|8264|8277|8261|8280|8264|8265|8259|5
1619100000000|2021-04-22 14:00:00|8277|8259|8324|8310|8335|8331|8277|8259|60
1619103600000|2021-04-22 15:00:00|8324|8311|8328|8304|8332|8325|8314|8302|9
1619107200000|2021-04-22 16:00:00|8328|8304|8328|8310|8328|8310|8320|8302|2
1619110800000|2021-04-22 17:00:00|8328|8305|8313|8261|8329|8310|8264|8261|12
1619114400000|2021-04-22 18:00:00|8313|8261|8323|8266|8323|8266|8262|8255|9
1619139600000|2021-04-23 01:00:00|8310|8230|8411|8397|8420|8418|8289|8230|1060
1619143200000|2021-04-23 02:00:00|8401|8397|8487|8483|8488|8483|8394|8392|1650
1619146800000|2021-04-23 03:00:00|8487|8483|8454|8443|8488|8486|8415|8405|648
1619150400000|2021-04-23 04:00:00|8454|8443|8450|8434|8454|8443|8450|8434|0
1619154000000|2021-04-23 05:00:00|8450|8440|8423|8418|8459|8454|8407|8404|359
1619157600000|2021-04-23 06:00:00|8423|8418|8424|8417|8432|8430|8403|8400|647
1619161200000|2021-04-23 07:00:00|8424|8418|8459|8452|8459|8457|8420|8416|865
1619164800000|2021-04-23 08:00:00|8459|8452|8470|8449|8470|8460|8451|8445|333
1619168400000|2021-04-23 09:00:00|8465|8449|8477|8447|8480|8472|8426|8415|93
1619172000000|2021-04-23 10:00:00|8477|8443|8472|8456|8477|8470|8464|8437|4
1619175600000|2021-04-23 11:00:00|8472|8437|8475|8461|8477|8467|8472|8437|4
1619179200000|2021-04-23 12:00:00|8475|8461|8474|8448|8480|8467|8474|8437|2
1619182800000|2021-04-23 13:00:00|8474|8437|8473|8457|8498|8492|8455|8423|29
1619186400000|2021-04-23 14:00:00|8473|8453|8494|8460|8498|8493|8471|8453|25
1619190000000|2021-04-23 15:00:00|8494|8461|8497|8472|8498|8488|8486|8460|1
1619193600000|2021-04-23 16:00:00|8497|8465|8498|8472|8498|8493|8495|8465|3
1619197200000|2021-04-23 17:00:00|8498|8472|8498|8477|8498|8493|8498|8472|0
1619200800000|2021-04-23 18:00:00|8498|8477|8498|8478|8498|8478|8498|8477|1
1619398800000|2021-04-26 01:00:00|8500|8474|8557|8552|8587|8583|8467|8464|2140
1619402400000|2021-04-26 02:00:00|8557|8552|8590|8586|8599|8595|8533|8532|3168
1619406000000|2021-04-26 03:00:00|8590|8586|8585|8571|8598|8597|8556|8552|2682
1619409600000|2021-04-26 04:00:00|8580|8576|8586|8571|8589|8578|8570|8570|0
1619413200000|2021-04-26 05:00:00|8586|8571|8506|8501|8586|8574|8485|8482|1579
1619416800000|2021-04-26 06:00:00|8507|8501|8502|8498|8528|8526|8485|8482|774
1619420400000|2021-04-26 07:00:00|8502|8496|8474|8469|8506|8502|8456|8451|953
1619424000000|2021-04-26 08:00:00|8474|8469|8471|8456|8475|8472|8457|8452|314
1619427600000|2021-04-26 09:00:00|8471|8456|8352|8349|8483|8456|8350|8344|69
1619431200000|2021-04-26 10:00:00|8352|8349|8370|8357|8394|8372|8352|8349|13
1619434800000|2021-04-26 11:00:00|8367|8357|8368|8358|8369|8359|8355|8352|9
1619438400000|2021-04-26 12:00:00|8368|8358|8369|8360|8369|8368|8368|8358|5
1619442000000|2021-04-26 13:00:00|8369|8360|8376|8363|8376|8368|8362|8360|13
1619445600000|2021-04-26 14:00:00|8376|8361|8380|8366|8380|8370|8365|8346|14
1619449200000|2021-04-26 15:00:00|8380|8368|8379|8364|8380|8370|8379|8364|18
1619452800000|2021-04-26 16:00:00|8379|8364|8364|8350|8379|8364|8362|8348|72
1619456400000|2021-04-26 17:00:00|8364|8350|8364|8350|8364|8350|8364|8350|0
1619460000000|2021-04-26 18:00:00|8364|8350|8385|8380|8385|8381|8364|8350|8
1619485200000|2021-04-27 01:00:00|8500|8360|8525|8520|8539|8533|8400|8360|2539
1619488800000|2021-04-27 02:00:00|8525|8520|8484|8480|8559|8552|8462|8457|1178
1619492400000|2021-04-27 03:00:00|8484|8480|8522|8508|8531|8526|8477|8472|1029
1619496000000|2021-04-27 04:00:00|8523|8518|8517|8500|8527|8519|8517|8500|0
1619499600000|2021-04-27 05:00:00|8517|8510|8544|8539|8560|8558|8485|8482|1490
1619503200000|2021-04-27 06:00:00|8544|8539|8518|8514|8545|8543|8501|8499|1010
1619506800000|2021-04-27 07:00:00|8518|8515|8495|8490|8520|8516|8485|8483|1415
1619510400000|2021-04-27 08:00:00|8496|8490|8500|8400|8500|8496|8475|8400|380
1619514000000|2021-04-27 09:00:00|8500|8480|8478|8470|8500|8480|8478|8400|22
1619517600000|2021-04-27 10:00:00|8478|8470|8486|8478|8486|8478|8478|8470|4
1619521200000|2021-04-27 11:00:00|8486|8478|8489|8482|8489|8483|8486|8477|8
1619524800000|2021-04-27 12:00:00|8489|8482|8498|8478|8498|8489|8489|8478|27
1619528400000|2021-04-27 13:00:00|8498|8478|8495|8482|8500|8499|8479|8470|51
1619532000000|2021-04-27 14:00:00|8494|8482|8493|8485|8494|8491|8483|8475|9
1619535600000|2021-04-27 15:00:00|8493|8480|8520|8491|8525|8500|8493|8480|71
1619539200000|2021-04-27 16:00:00|8520|8491|8520|8495|8520|8504|8519|8491|0
1619542800000|2021-04-27 17:00:00|8520|8495|8522|8507|8522|8507|8520|8495|0
1619546400000|2021-04-27 18:00:00|8522|8507|8522|8491|8522|8507|8522|8491|1
1619571600000|2021-04-28 01:00:00|8541|8461|8526|8522|8559|8558|8482|8461|1342
1619575200000|2021-04-28 02:00:00|8526|8522|8515|8510|8557|8551|8504|8500|1968
1619578800000|2021-04-28 03:00:00|8515|8510|8505|8493|8525|8520|8488|8486|1226
1619582400000|2021-04-28 04:00:00|8502|8499|8511|8488|8514|8506|8502|8480|0
1619586000000|2021-04-28 05:00:00|8511|8488|8497|8494|8519|8515|8490|8488|1009
1619589600000|2021-04-28 06:00:00|8497|8494|8523|8518|8531|8526|8495|8491|588
1619593200000|2021-04-28 07:00:00|8523|8518|8521|8516|8529|8525|8505|8500|618
1619596800000|2021-04-28 08:00:00|8521|8516|8534|8505|8536|8530|8505|8502|304
1619600400000|2021-04-28 09:00:00|8525|8505|8533|8501|8536|8512|8513|8495|5
1619604000000|2021-04-28 10:00:00|8534|8501|8525|8504|8536|8525|8525|8501|1
1619607600000|2021-04-28 11:00:00|8525|8501|8523|8510|8540|8515|8523|8501|178
1619611200000|2021-04-28 12:00:00|8523|8510|8523|8504|8523|8510|8523|8503|0
1619614800000|2021-04-28 13:00:00|8523|8503|8542|8531|8543|8531|8523|8501|15
1619618400000|2021-04-28 14:00:00|8542|8530|8558|8550|8594|8564|8540|8521|135
1619622000000|2021-04-28 15:00:00|8558|8540|8544|8533|8594|8548|8540|8531|148
1619625600000|2021-04-28 16:00:00|8544|8533|8544|8533|8545|8533|8529|8510|2
1619629200000|2021-04-28 17:00:00|8544|8533|8544|8520|8544|8533|8544|8520|1
1619632800000|2021-04-28 18:00:00|8544|8515|8554|8550|8554|8550|8544|8510|6
1619658000000|2021-04-29 01:00:00|8618|8505|8550|8531|8618|8602|8538|8498|383
1619661600000|2021-04-29 02:00:00|8550|8531|8519|8502|8592|8581|8519|8501|429
1619665200000|2021-04-29 03:00:00|8519|8502|8517|8510|8539|8529|8508|8501|314
1619668800000|2021-04-29 04:00:00|8517|8511|8516|8510|8517|8511|8516|8510|0
1619672400000|2021-04-29 05:00:00|8516|8510|8511|8505|8518|8517|8503|8489|139
1619676000000|2021-04-29 06:00:00|8511|8506|8512|8509|8519|8518|8505|8501|46
1619679600000|2021-04-29 07:00:00|8512|8509|8511|8510|8513|8511|8510|8502|103
1619683200000|2021-04-29 08:00:00|8511|8510|8511|8510|8511|8510|8511|8510|0
1619686800000|2021-04-29 09:00:00|8511|8510|8511|8510|8511|8510|8511|8510|0
1619690400000|2021-04-29 10:00:00|8511|8510|8511|8510|8511|8510|8511|8510|0
1619694000000|2021-04-29 11:00:00|8511|8510|8488|8473|8511|8510|8480|8462|11
1619697600000|2021-04-29 12:00:00|8492|8473|8492|8477|8492|8483|8480|8466|6
1619701200000|2021-04-29 13:00:00|8492|8478|8407|8386|8492|8478|8404|8386|49
1619704800000|2021-04-29 14:00:00|8407|8371|8381|8370|8417|8388|8361|8360|22
1619708400000|2021-04-29 15:00:00|8381|8378|8414|8384|8417|8395|8378|8360|8
1619712000000|2021-04-29 16:00:00|8414|8384|8382|8360|8414|8384|8351|8350|8
1619715600000|2021-04-29 17:00:00|8382|8360|8400|8358|8400|8363|8382|8358|1
1619719200000|2021-04-29 18:00:00|8400|8358|8400|8359|8400|8395|8400|8358|3
1619744400000|2021-04-30 01:00:00|8464|8400|8348|8345|8464|8435|8306|8302|824
1619748000000|2021-04-30 02:00:00|8348|8344|8343|8340|8356|8352|8311|8307|773
1619751600000|2021-04-30 03:00:00|8343|8340|8333|8329|8355|8351|8325|8320|442
1619755200000|2021-04-30 04:00:00|8334|8329|8334|8329|8334|8331|8320|8320|0
1619758800000|2021-04-30 05:00:00|8334|8329|8330|8326|8338|8336|8301|8296|604
1619762400000|2021-04-30 06:00:00|8330|8326|8313|8310|8336|8334|8307|8300|767
1619766000000|2021-04-30 07:00:00|8313|8310|8284|8278|8315|8313|8277|8276|1016
1619769600000|2021-04-30 08:00:00|8284|8278|8309|8280|8309|8291|8267|8265|460
1619773200000|2021-04-30 09:00:00|8299|8281|8291|8279|8330|8281|8289|8227|6
1619776800000|2021-04-30 10:00:00|8291|8279|8291|8280|8294|8284|8278|8265|43
1619780400000|2021-04-30 11:00:00|8291|8280|8289|8279|8291|8280|8285|8279|5
1619784000000|2021-04-30 12:00:00|8288|8279|8289|8279|8289|8279|8280|8278|9
1619787600000|2021-04-30 13:00:00|8289|8279|8323|8302|8329|8308|8289|8278|14
1619791200000|2021-04-30 14:00:00|8323|8302|8326|8314|8328|8315|8300|8287|10
1619794800000|2021-04-30 15:00:00|8325|8314|8312|8288|8326|8314|8297|8280|27
1619798400000|2021-04-30 16:00:00|8312|8288|8311|8286|8317|8290|8311|8286|0
1619802000000|2021-04-30 17:00:00|8311|8286|8316|8280|8318|8291|8311|8280|1
1619805600000|2021-04-30 18:00:00|8308|8280|8300|8279|8308|8280|8300|8279|1
1620003600000|2021-05-03 01:00:00|8346|8242|8231|8226|8346|8315|8214|8211|698
1620007200000|2021-05-03 02:00:00|8231|8225|8196|8191|8233|8228|8180|8175|631
1620010800000|2021-05-03 03:00:00|8196|8191|8199|8192|8207|8204|8186|8179|240
1620014400000|2021-05-03 04:00:00|8199|8192|8199|8190|8199|8192|8198|8190|0
1620018000000|2021-05-03 05:00:00|8196|8190|8195|8190|8207|8202|8178|8174|182
1620021600000|2021-05-03 06:00:00|8195|8190|8196|8191|8209|8207|8183|8178|128
1620025200000|2021-05-03 07:00:00|8196|8191|8198|8193|8220|8217|8194|8191|653
1620028800000|2021-05-03 08:00:00|8197|8193|8191|8174|8204|8202|8175|8170|177
1620032400000|2021-05-03 09:00:00|8191|8176|8205|8171|8213|8176|8191|8170|3
1620036000000|2021-05-03 10:00:00|8205|8171|8216|8181|8219|8204|8200|8171|3
1620039600000|2021-05-03 11:00:00|8216|8182|8216|8212|8216|8212|8209|8182|5
1620043200000|2021-05-03 12:00:00|8216|8212|8225|8215|8227|8215|8216|8212|3
1620046800000|2021-05-03 13:00:00|8225|8212|8266|8235|8269|8235|8223|8196|20
1620050400000|2021-05-03 14:00:00|8265|8235|8297|8273|8306|8288|8258|8235|22
1620054000000|2021-05-03 15:00:00|8299|8273|8269|8240|8299|8274|8239|8235|18
1620057600000|2021-05-03 16:00:00|8269|8235|8270|8250|8280|8250|8269|8235|1
1620061200000|2021-05-03 17:00:00|8270|8250|8267|8247|8270|8250|8267|8247|0
1620064800000|2021-05-03 18:00:00|8267|8247|8266|8235|8270|8247|8240|8235|3
1620090000000|2021-05-04 01:00:00|8260|8205|8189|8183|8260|8224|8177|8173|449
1620093600000|2021-05-04 02:00:00|8189|8183|8270|8266|8276|8272|8185|8180|368
1620097200000|2021-05-04 03:00:00|8270|8266|8246|8239|8278|8274|8245|8235|111
1620100800000|2021-05-04 04:00:00|8246|8240|8246|8238|8246|8241|8245|8235|0
1620104400000|2021-05-04 05:00:00|8246|8238|8249|8246|8266|8263|8244|8238|268
1620108000000|2021-05-04 06:00:00|8249|8246|8272|8268|8273|8270|8249|8243|164
1620111600000|2021-05-04 07:00:00|8271|8268|8266|8259|8283|8278|8247|8243|424
1620115200000|2021-05-04 08:00:00|8266|8259|8282|8263|8282|8274|8256|8254|191
1620118800000|2021-05-04 09:00:00|8282|8261|8289|8264|8289|8264|8282|8191|0
1620122400000|2021-05-04 10:00:00|8289|8263|8287|8252|8292|8266|8286|8250|0
1620126000000|2021-05-04 11:00:00|8287|8250|8253|8224|8287|8253|8226|8220|12
1620129600000|2021-05-04 12:00:00|8257|8224|8220|8203|8270|8224|8210|8200|14
1620133200000|2021-05-04 13:00:00|8212|8203|8160|8150|8220|8210|8160|8150|57
1620136800000|2021-05-04 14:00:00|8190|8150|8131|8111|8197|8155|8120|8110|89
1620140400000|2021-05-04 15:00:00|8131|8110|8096|8071|8156|8122|8081|8071|58
1620144000000|2021-05-04 16:00:00|8096|8072|8108|8085|8110|8108|8096|8071|10
1620147600000|2021-05-04 17:00:00|8108|8085|8108|8080|8108|8088|8108|8071|8
1620151200000|2021-05-04 18:00:00|8108|8079|8104|8091|8108|8097|8097|8071|10
1620176400000|2021-05-05 01:00:00|8164|8105|8217|8211|8237|8234|8133|8105|742
1620180000000|2021-05-05 02:00:00|8217|8211|8176|8173|8231|8225|8145|8142|462
1620183600000|2021-05-05 03:00:00|8176|8172|8150|8141|8177|8174|8148|8141|256
1620187200000|2021-05-05 04:00:00|8151|8147|8150|8139|8154|8149|8150|8139|0
1620190800000|2021-05-05 05:00:00|8150|8139|8117|8115|8154|8148|8085|8081|690
1620194400000|2021-05-05 06:00:00|8117|8114|8092|8089|8127|8123|8089|8086|461
1620198000000|2021-05-05 07:00:00|8092|8089|8082|8076|8109|8106|8075|8074|1386
1620201600000|2021-05-05 08:00:00|8082|8076|8095|8086|8095|8089|8072|8068|426
1620205200000|2021-05-05 09:00:00|8094|8086|8112|8100|8118|8103|8094|8060|17
1620208800000|2021-05-05 10:00:00|8112|8100|8109|8102|8112|8105|8101|8100|11
1620212400000|2021-05-05 11:00:00|8109|8102|8112|8102|8115|8104|8108|8100|2
1620216000000|2021-05-05 12:00:00|8112|8102|8111|8100|8116|8104|8104|8100|7
1620219600000|2021-05-05 13:00:00|8111|8100|8127|8104|8141|8124|8111|8100|34
1620223200000|2021-05-05 14:00:00|8126|8104|8138|8129|8139|8129|8101|8088|33
1620226800000|2021-05-05 15:00:00|8135|8124|8160|8147|8180|8160|8135|8124|16
1620230400000|2021-05-05 16:00:00|8176|8147|8155|8150|8176|8150|8151|8147|2
1620234000000|2021-05-05 17:00:00|8151|8150|8174|8149|8176|8150|8151|8147|5
1620237600000|2021-05-05 18:00:00|8176|8149|8174|8149|8176|8149|8174|8149|1
1620262800000|2021-05-06 01:00:00|8185|8101|8171|8166|8216|8211|8133|8101|968
1620266400000|2021-05-06 02:00:00|8172|8166|8068|8064|8196|8192|8066|8060|988
1620270000000|2021-05-06 03:00:00|8068|8064|8080|8070|8085|8081|8046|8033|460
1620273600000|2021-05-06 04:00:00|8081|8075|8080|8070|8081|8076|8080|8070|0
1620277200000|2021-05-06 05:00:00|8080|8070|8083|8078|8095|8091|8061|8050|365
1620280800000|2021-05-06 06:00:00|8083|8078|8100|8097|8101|8099|8071|8066|260
1620284400000|2021-05-06 07:00:00|8099|8097|8098|8094|8120|8115|8092|8088|473
1620288000000|2021-05-06 08:00:00|8098|8094|8177|8127|8177|8134|8090|8085|201
1620291600000|2021-05-06 09:00:00|8138|8127|8139|8113|8177|8127|8118|8067|15
1620295200000|2021-05-06 10:00:00|8140|8113|8137|8111|8148|8125|8136|8111|1
1620298800000|2021-05-06 11:00:00|8136|8111|8133|8114|8149|8137|8133|8111|2
1620302400000|2021-05-06 12:00:00|8138|8114|8123|8109|8138|8114|8122|8109|0
1620306000000|2021-05-06 13:00:00|8123|8109|8128|8113|8146|8130|8123|8109|7
1620309600000|2021-05-06 14:00:00|8129|8113|8115|8101|8139|8113|8106|8067|27
1620313200000|2021-05-06 15:00:00|8115|8100|8142|8120|8144|8139|8110|8090|18
1620316800000|2021-05-06 16:00:00|8142|8120|8141|8122|8144|8122|8141|8120|1
1620320400000|2021-05-06 17:00:00|8141|8122|8134|8111|8141|8122|8133|8111|2
1620324000000|2021-05-06 18:00:00|8134|8120|8107|8081|8134|8120|8107|8080|4
1620349200000|2021-05-07 01:00:00|8147|8117|8114|8108|8199|8179|8050|8035|618
1620352800000|2021-05-07 02:00:00|8113|8108|8066|8060|8136|8131|8055|8050|430
1620356400000|2021-05-07 03:00:00|8066|8061|8030|8020|8075|8071|8022|8020|432
1620360000000|2021-05-07 04:00:00|8027|8024|8033|8030|8033|8030|8027|8020|0
1620363600000|2021-05-07 05:00:00|8033|8030|7972|7965|8033|8030|7960|7954|690
1620367200000|2021-05-07 06:00:00|7972|7965|7949|7947|7973|7968|7942|7940|741
1620370800000|2021-05-07 07:00:00|7949|7947|7926|7923|7958|7953|7923|7920|1330
1620374400000|2021-05-07 08:00:00|7926|7924|7920|7900|7929|7925|7902|7900|968
1620378000000|2021-05-07 09:00:00|7920|7900|7921|7915|7922|7920|7916|7900|6
1620381600000|2021-05-07 10:00:00|7922|7915|7933|7922|7934|7922|7922|7915|19
1620385200000|2021-05-07 11:00:00|7933|7922|7933|7923|7933|7923|7932|7922|0
1620388800000|2021-05-07 12:00:00|7933|7923|7998|7990|8012|8002|7915|7901|123
1620392400000|2021-05-07 13:00:00|7995|7990|8010|7997|8010|8006|7973|7963|41
1620396000000|2021-05-07 14:00:00|8010|8000|8053|8041|8095|8041|8009|8000|42
1620399600000|2021-05-07 15:00:00|8053|8041|8055|8042|8065|8049|8036|8035|13
1620403200000|2021-05-07 16:00:00|8055|8049|8022|8011|8055|8049|8022|8010|11
1620406800000|2021-05-07 17:00:00|8030|8011|8020|8015|8050|8028|8020|8011|13
1620410400000|2021-05-07 18:00:00|8042|8015|8017|8001|8042|8015|8017|8000|10
1620608400000|2021-05-10 01:00:00|8074|7987|7974|7966|8074|8038|7936|7930|1393
1620612000000|2021-05-10 02:00:00|7974|7966|7926|7923|8012|8011|7924|7922|1193
1620615600000|2021-05-10 03:00:00|7926|7923|7870|7868|7927|7923|7835|7830|1010
1620619200000|2021-05-10 04:00:00|7870|7866|7870|7869|7870|7869|7869|7863|0
1620622800000|2021-05-10 05:00:00|7870|7869|7870|7867|7891|7889|7846|7840|877
1620626400000|2021-05-10 06:00:00|7870|7867|7861|7859|7878|7875|7840|7838|466
1620630000000|2021-05-10 07:00:00|7862|7859|7864|7861|7870|7868|7836|7835|927
1620633600000|2021-05-10 08:00:00|7864|7861|7870|7849|7874|7870|7846|7844|534
1620637200000|2021-05-10 09:00:00|7870|7859|7910|7885|7910|7891|7861|7800|24
1620640800000|2021-05-10 10:00:00|7910|7891|7896|7885|7910|7891|7888|7885|3
1620644400000|2021-05-10 11:00:00|7896|7885|7887|7863|7896|7885|7887|7863|15
1620648000000|2021-05-10 12:00:00|7887|7863|7890|7873|7890|7880|7887|7851|3
1620651600000|2021-05-10 13:00:00|7888|7873|7792|7765|7890|7873|7780|7755|42
1620655200000|2021-05-10 14:00:00|7793|7765|7709|7703|7793|7780|7690|7685|59
1620658800000|2021-05-10 15:00:00|7709|7702|7763|7740|7763|7741|7696|7693|48
1620662400000|2021-05-10 16:00:00|7763|7740|7730|7710|7763|7750|7728|7708|2
1620666000000|2021-05-10 17:00:00|7730|7708|7740|7708|7742|7710|7718|7708|1
1620669600000|2021-05-10 18:00:00|7718|7708|7740|7693|7742|7708|7718|7691|5
1620694800000|2021-05-11 01:00:00|7699|7654|7569|7564|7699|7670|7525|7524|2969
1620698400000|2021-05-11 02:00:00|7568|7564|7588|7584|7617|7613|7526|7522|2031
1620702000000|2021-05-11 03:00:00|7588|7584|7589|7584|7622|7614|7557|7552|1255
1620705600000|2021-05-11 04:00:00|7588|7584|7595|7560|7595|7587|7575|7560|0
1620709200000|2021-05-11 05:00:00|7595|7573|7656|7653|7671|7668|7569|7560|1255
1620712800000|2021-05-11 06:00:00|7658|7653|7660|7653|7661|7658|7617|7613|1070
1620716400000|2021-05-11 07:00:00|7660|7653|7609|7604|7660|7655|7602|7600|1984
1620720000000|2021-05-11 08:00:00|7609|7604|7587|7554|7620|7618|7565|7554|1105
1620723600000|2021-05-11 09:00:00|7578|7561|7575|7570|7595|7579|7574|7553|18
1620727200000|2021-05-11 10:00:00|7575|7571|7592|7582|7592|7582|7564|7530|60
1620730800000|2021-05-11 11:00:00|7592|7583|7566|7545|7592|7585|7566|7534|31
1620734400000|2021-05-11 12:00:00|7566|7544|7553|7544|7568|7556|7548|7532|72
1620738000000|2021-05-11 13:00:00|7559|7544|7689|7674|7689|7680|7533|7532|78
1620741600000|2021-05-11 14:00:00|7688|7674|7653|7623|7688|7674|7590|7582|49
1620745200000|2021-05-11 15:00:00|7653|7624|7675|7656|7685|7679|7640|7599|24
1620748800000|2021-05-11 16:00:00|7676|7656|7658|7634|7676|7675|7630|7625|8
1620752400000|2021-05-11 17:00:00|7658|7634|7688|7661|7689|7684|7658|7634|11
1620756000000|2021-05-11 18:00:00|7688|7661|7689|7677|7689|7677|7661|7660|3
1620781200000|2021-05-12 01:00:00|7707|7644|7747|7745|7796|7790|7670|7644|1829
1620784800000|2021-05-12 02:00:00|7747|7745|7814|7811|7848|7840|7743|7730|2075
1620788400000|2021-05-12 03:00:00|7814|7811|7733|7726|7833|7820|7729|7725|2758
1620792000000|2021-05-12 04:00:00|7736|7734|7735|7725|7742|7739|7729|7725|0
1620795600000|2021-05-12 05:00:00|7742|7725|7782|7779|7825|7823|7735|7725|2535
1620799200000|2021-05-12 06:00:00|7782|7778|7821|7819|7828|7825|7776|7772|2550
1620802800000|2021-05-12 07:00:00|7822|7819|7843|7842|7858|7856|7810|7807|4277
1620806400000|2021-05-12 08:00:00|7844|7842|7828|7775|7850|7848|7809|7775|1859
1620810000000|2021-05-12 09:00:00|7828|7803|7815|7787|7831|7803|7815|7775|10
1620813600000|2021-05-12 10:00:00|7816|7787|7821|7785|7831|7812|7815|7785|5
1620817200000|2021-05-12 11:00:00|7824|7785|7809|7783|7824|7809|7788|7780|14
1620820800000|2021-05-12 12:00:00|7809|7782|7754|7742|7828|7785|7740|7720|28
1620824400000|2021-05-12 13:00:00|7754|7742|7747|7726|7760|7755|7717|7700|48
1620828000000|2021-05-12 14:00:00|7746|7726|7658|7630|7746|7728|7630|7626|75
1620831600000|2021-05-12 15:00:00|7658|7632|7665|7630|7685|7665|7644|7627|47
1620835200000|2021-05-12 16:00:00|7660|7630|7634|7630|7685|7642|7630|7616|33
1620838800000|2021-05-12 17:00:00|7634|7617|7630|7607|7650|7634|7615|7607|18
1620842400000|2021-05-12 18:00:00|7630|7607|7635|7604|7635|7607|7625|7602|3
1620867600000|2021-05-13 01:00:00|7660|7633|7700|7696|7717|7715|7640|7633|1340
1620871200000|2021-05-13 02:00:00|7700|7696|7718|7712|7775|7740|7651|7647|1450
1620874800000|2021-05-13 03:00:00|7718|7712|7691|7677|7737|7734|7672|7670|499
1620878400000|2021-05-13 04:00:00|7685|7681|7692|7670|7692|7688|7680|7670|0
1620882000000|2021-05-13 05:00:00|7692|7674|7638|7633|7692|7683|7621|7618|800
1620885600000|2021-05-13 06:00:00|7638|7633|7649|7644|7662|7659|7637|7633|811
1620889200000|2021-05-13 07:00:00|7649|7644|7601|7593|7649|7645|7594|7592|1462
1620892800000|2021-05-13 08:00:00|7601|7593|7635|7576|7635|7600|7581|7576|767
1620896400000|2021-05-13 09:00:00|7593|7576|7613|7600|7635|7615|7593|7576|27
1620900000000|2021-05-13 10:00:00|7614|7600|7615|7592|7628|7604|7599|7576|3
1620903600000|2021-05-13 11:00:00|7615|7592|7640|7620|7655|7638|7614|7592|30
1620907200000|2021-05-13 12:00:00|7641|7620|7653|7650|7656|7653|7632|7614|27
1620910800000|2021-05-13 13:00:00|7656|7650|7670|7646|7679|7662|7629|7620|97
1620914400000|2021-05-13 14:00:00|7670|7647|7660|7629|7670|7660|7640|7610|15
1620918000000|2021-05-13 15:00:00|7660|7630|7622|7589|7660|7631|7600|7585|19
1620921600000|2021-05-13 16:00:00|7622|7589|7606|7590|7630|7612|7604|7585|5
1620925200000|2021-05-13 17:00:00|7606|7590|7587|7576|7626|7590|7577|7576|16
1620928800000|2021-05-13 18:00:00|7587|7576|7561|7552|7587|7576|7540|7533|145
1620954000000|2021-05-14 01:00:00|7579|7544|7474|7469|7584|7578|7435|7432|2089
1620957600000|2021-05-14 02:00:00|7475|7469|7498|7496|7508|7505|7453|7450|1802
1620961200000|2021-05-14 03:00:00|7500|7496|7554|7540|7554|7551|7495|7489|1520
1620964800000|2021-05-14 04:00:00|7555|7540|7565|7540|7566|7540|7555|7540|0
1620968400000|2021-05-14 05:00:00|7554|7540|7566|7562|7575|7573|7515|7502|1117
1620972000000|2021-05-14 06:00:00|7566|7562|7572|7568|7590|7586|7551|7531|795
1620975600000|2021-05-14 07:00:00|7572|7567|7559|7556|7574|7571|7557|7555|904
1620979200000|2021-05-14 08:00:00|7559|7556|7576|7538|7576|7567|7550|7538|478
1620982800000|2021-05-14 09:00:00|7576|7538|7580|7568|7608|7604|7565|7538|53
1620986400000|2021-05-14 10:00:00|7580|7568|7578|7563|7593|7576|7572|7563|3
1620990000000|2021-05-14 11:00:00|7579|7563|7580|7569|7580|7579|7568|7563|9
1620993600000|2021-05-14 12:00:00|7580|7569|7591|7572|7598|7581|7578|7568|12
1620997200000|2021-05-14 13:00:00|7588|7572|7548|7543|7615|7601|7541|7530|96
1621000800000|2021-05-14 14:00:00|7548|7540|7599|7577|7600|7595|7547|7540|71
1621004400000|2021-05-14 15:00:00|7595|7577|7646|7638|7648|7640|7595|7577|61
1621008000000|2021-05-14 16:00:00|7646|7638|7680|7655|7680|7672|7646|7634|28
1621011600000|2021-05-14 17:00:00|7680|7655|7718|7680|7734|7725|7680|7640|26
1621015200000|2021-05-14 18:00:00|7718|7680|7744|7718|7780|7775|7716|7680|57
1621213200000|2021-05-17 01:00:00|7731|7679|7715|7711|7738|7733|7599|7591|1397
1621216800000|2021-05-17 02:00:00|7715|7710|7685|7681|7740|7739|7651|7650|1773
1621220400000|2021-05-17 03:00:00|7685|7681|7675|7668|7707|7703|7671|7668|986
1621224000000|2021-05-17 04:00:00|7676|7672|7675|7657|7682|7675|7675|7657|0
1621227600000|2021-05-17 05:00:00|7675|7670|7702|7699|7727|7722|7672|7669|1214
1621231200000|2021-05-17 06:00:00|7702|7699|7698|7692|7719|7717|7695|7691|806
1621234800000|2021-05-17 07:00:00|7698|7692|7671|7669|7712|7708|7668|7666|1471
1621238400000|2021-05-17 08:00:00|7671|7669|7689|7665|7692|7686|7652|7650|1237
1621242000000|2021-05-17 09:00:00|7689|7668|7681|7658|7733|7682|7681|7631|3
1621245600000|2021-05-17 10:00:00|7681|7659|7679|7655|7684|7661|7679|7655|1
1621249200000|2021-05-17 11:00:00|7679|7636|7668|7651|7680|7651|7658|7636|14
1621252800000|2021-05-17 12:00:00|7668|7651|7668|7651|7668|7658|7665|7651|1
1621256400000|2021-05-17 13:00:00|7668|7651|7669|7662|7677|7670|7664|7651|17
1621260000000|2021-05-17 14:00:00|7669|7662|7700|7687|7724|7691|7663|7662|21
1621263600000|2021-05-17 15:00:00|7700|7691|7696|7673|7707|7695|7691|7671|10
1621267200000|2021-05-17 16:00:00|7696|7673|7700|7688|7700|7695|7695|7673|6
1621270800000|2021-05-17 17:00:00|7700|7688|7691|7680|7700|7688|7688|7678|3
1621274400000|2021-05-17 18:00:00|7691|7680|7691|7671|7691|7680|7691|7671|1
1621299600000|2021-05-18 01:00:00|7750|7718|7754|7749|7820|7814|7733|7718|726
1621303200000|2021-05-18 02:00:00|7754|7749|7756|7752|7784|7777|7741|7738|811
1621306800000|2021-05-18 03:00:00|7756|7752|7776|7765|7777|7775|7751|7748|332
1621310400000|2021-05-18 04:00:00|7774|7770|7777|7765|7777|7775|7773|7765|0
1621314000000|2021-05-18 05:00:00|7777|7765|7785|7780|7802|7800|7761|7755|365
1621317600000|2021-05-18 06:00:00|7784|7780|7799|7797|7815|7813|7783|7779|357
1621321200000|2021-05-18 07:00:00|7799|7797|7808|7805|7815|7814|7797|7792|547
1621324800000|2021-05-18 08:00:00|7809|7805|7795|7782|7820|7818|7790|7782|489
1621328400000|2021-05-18 09:00:00|7795|7784|7812|7783|7813|7801|7792|7777|34
1621332000000|2021-05-18 10:00:00|7812|7783|7806|7793|7813|7793|7806|7783|0
1621335600000|2021-05-18 11:00:00|7806|7793|7804|7793|7806|7793|7794|7793|1
1621339200000|2021-05-18 12:00:00|7794|7793|7798|7780|7804|7794|7789|7778|1
1621342800000|2021-05-18 13:00:00|7801|7783|7803|7780|7803|7790|7783|7770|12
1621346400000|2021-05-18 14:00:00|7803|7780|7835|7821|7836|7835|7803|7780|31
1621350000000|2021-05-18 15:00:00|7834|7821|7828|7824|7835|7827|7825|7816|8
1621353600000|2021-05-18 16:00:00|7828|7824|7845|7831|7845|7831|7828|7824|13
1621357200000|2021-05-18 17:00:00|7845|7831|7847|7834|7850|7845|7845|7831|1
1621360800000|2021-05-18 18:00:00|7847|7834|7835|7803|7847|7835|7835|7788|10
1621386000000|2021-05-19 01:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621389600000|2021-05-19 02:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621393200000|2021-05-19 03:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621396800000|2021-05-19 04:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621400400000|2021-05-19 05:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621404000000|2021-05-19 06:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621407600000|2021-05-19 07:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621411200000|2021-05-19 08:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621414800000|2021-05-19 09:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621418400000|2021-05-19 10:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621422000000|2021-05-19 11:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621425600000|2021-05-19 12:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621429200000|2021-05-19 13:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621432800000|2021-05-19 14:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621436400000|2021-05-19 15:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621440000000|2021-05-19 16:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621443600000|2021-05-19 17:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621447200000|2021-05-19 18:00:00|7835|7803|7835|7803|7835|7810|7835|7803|0
1621472400000|2021-05-20 01:00:00|7838|7766|7876|7873|7901|7896|7783|7766|972
1621476000000|2021-05-20 02:00:00|7876|7873|7840|7836|7892|7882|7819|7816|934
1621479600000|2021-05-20 03:00:00|7840|7836|7878|7868|7890|7887|7837|7834|415
1621483200000|2021-05-20 04:00:00|7879|7873|7888|7851|7890|7873|7877|7833|0
1621486800000|2021-05-20 05:00:00|7889|7851|7914|7910|7919|7916|7863|7851|396
1621490400000|2021-05-20 06:00:00|7914|7910|7906|7902|7930|7929|7902|7895|925
1621494000000|2021-05-20 07:00:00|7906|7902|7921|7907|7945|7920|7894|7892|1292
1621497600000|2021-05-20 08:00:00|7921|7907|7916|7902|7933|7928|7903|7900|301
1621501200000|2021-05-20 09:00:00|7915|7902|7878|7866|7932|7902|7860|7850|24
1621504800000|2021-05-20 10:00:00|7886|7866|7873|7860|7887|7872|7873|7860|4
1621508400000|2021-05-20 11:00:00|7873|7860|7886|7866|7887|7886|7872|7860|15
1621512000000|2021-05-20 12:00:00|7886|7865|7911|7898|7912|7898|7882|7865|10
1621515600000|2021-05-20 13:00:00|7912|7898|7962|7948|7971|7966|7904|7898|76
1621519200000|2021-05-20 14:00:00|7963|7948|7967|7963|7976|7968|7950|7946|72
1621522800000|2021-05-20 15:00:00|7968|7963|7990|7979|7990|7985|7965|7960|39
1621526400000|2021-05-20 16:00:00|7990|7979|7970|7951|7990|7979|7962|7947|12
1621530000000|2021-05-20 17:00:00|7975|7951|7975|7956|7975|7962|7970|7951|4
1621533600000|2021-05-20 18:00:00|7975|7957|7985|7960|7985|7961|7970|7957|7
1621558800000|2021-05-21 01:00:00|7997|7957|7996|7989|8037|8035|7983|7952|1512
1621562400000|2021-05-21 02:00:00|7996|7989|7988|7983|8010|8005|7929|7926|1188
1621566000000|2021-05-21 03:00:00|7988|7983|8002|7992|8015|8014|7973|7969|711
1621569600000|2021-05-21 04:00:00|7999|7993|8004|7990|8004|7994|7993|7990|0
1621573200000|2021-05-21 05:00:00|8004|8000|7993|7988|8030|8025|7985|7983|968
1621576800000|2021-05-21 06:00:00|7993|7988|7999|7996|8007|8004|7985|7981|449
1621580400000|2021-05-21 07:00:00|7999|7996|7994|7991|8010|8008|7988|7987|1063
1621584000000|2021-05-21 08:00:00|7994|7991|8022|8002|8022|8018|7992|7990|810
1621587600000|2021-05-21 09:00:00|8019|8002|8024|8014|8050|8014|8015|8002|4
1621591200000|2021-05-21 10:00:00|8024|8014|8017|8011|8025|8018|8017|8006|1
1621594800000|2021-05-21 11:00:00|8018|8011|8020|8003|8020|8015|8014|8003|7
1621598400000|2021-05-21 12:00:00|8020|8003|8012|8001|8023|8004|8006|8001|2
1621602000000|2021-05-21 13:00:00|8012|8004|7970|7964|8012|8004|7951|7941|14
1621605600000|2021-05-21 14:00:00|7971|7964|7950|7937|7971|7964|7948|7932|22
1621609200000|2021-05-21 15:00:00|7950|7938|7945|7920|7958|7950|7936|7920|18
1621612800000|2021-05-21 16:00:00|7945|7920|7934|7912|7945|7925|7930|7909|5
1621616400000|2021-05-21 17:00:00|7934|7912|7942|7918|7945|7918|7934|7912|1
1621620000000|2021-05-21 18:00:00|7943|7918|7965|7932|7965|7932|7943|7918|4
1621818000000|2021-05-24 01:00:00|7980|7920|7862|7857|7997|7978|7850|7836|1177
1621821600000|2021-05-24 02:00:00|7862|7857|7819|7813|7870|7863|7792|7784|1129
1621825200000|2021-05-24 03:00:00|7819|7813|7846|7838|7858|7853|7818|7813|356
1621828800000|2021-05-24 04:00:00|7847|7843|7846|7832|7847|7843|7846|7831|0
1621832400000|2021-05-24 05:00:00|7846|7838|7833|7829|7858|7857|7831|7827|537
1621836000000|2021-05-24 06:00:00|7833|7829|7855|7850|7868|7863|7827|7821|557
1621839600000|2021-05-24 07:00:00|7855|7850|7875|7872|7881|7879|7854|7847|666
1621843200000|2021-05-24 08:00:00|7875|7872|7935|7750|7935|7876|7860|7750|314
1621846800000|2021-05-24 09:00:00|7935|7853|7870|7856|7935|7883|7857|7750|63
1621850400000|2021-05-24 10:00:00|7870|7855|7865|7853|7870|7856|7865|7850|2
1621854000000|2021-05-24 11:00:00|7865|7853|7862|7835|7865|7856|7862|7827|5
1621857600000|2021-05-24 12:00:00|7862|7827|7867|7856|7868|7862|7862|7827|5
1621861200000|2021-05-24 13:00:00|7867|7856|7900|7893|7931|7894|7851|7830|63
1621864800000|2021-05-24 14:00:00|7931|7893|7923|7912|7931|7915|7894|7876|77
1621868400000|2021-05-24 15:00:00|7923|7912|7925|7914|7929|7922|7919|7912|15
1621872000000|2021-05-24 16:00:00|7925|7914|7921|7902|7929|7925|7918|7896|6
1621875600000|2021-05-24 17:00:00|7921|7902|7927|7902|7927|7902|7921|7900|0
1621879200000|2021-05-24 18:00:00|7927|7900|7929|7902|7929|7921|7927|7900|1
1621904400000|2021-05-25 01:00:00|7923|7911|7889|7885|7933|7915|7852|7847|3204
1621908000000|2021-05-25 02:00:00|7889|7885|7934|7931|7945|7943|7889|7885|4373
1621911600000|2021-05-25 03:00:00|7934|7931|7975|7961|7975|7971|7927|7924|3332
1621915200000|2021-05-25 04:00:00|7971|7967|7976|7952|7976|7967|7967|7950|0
1621918800000|2021-05-25 05:00:00|7976|7954|8015|8011|8023|8018|7970|7954|2810
1621922400000|2021-05-25 06:00:00|8015|8011|8018|8014|8028|8026|8007|8005|1158
1621926000000|2021-05-25 07:00:00|8018|8014|8003|8001|8028|8027|8002|8001|1712
1621929600000|2021-05-25 08:00:00|8003|8001|8014|8003|8016|8012|7995|7991|413
1621933200000|2021-05-25 09:00:00|8014|8003|8013|7990|8028|8018|7995|7980|106
1621936800000|2021-05-25 10:00:00|8013|7993|8015|7990|8017|7994|7994|7983|7
1621940400000|2021-05-25 11:00:00|8016|7990|8016|7998|8023|7998|8010|7990|2
1621944000000|2021-05-25 12:00:00|8016|7998|8016|8005|8021|8018|8015|7998|40
1621947600000|2021-05-25 13:00:00|8017|8005|8020|8010|8033|8025|7995|7988|28
1621951200000|2021-05-25 14:00:00|8020|8012|8028|8014|8048|8035|8017|8005|28
1621954800000|2021-05-25 15:00:00|8035|8014|8000|7988|8043|8014|7983|7981|35
1621958400000|2021-05-25 16:00:00|8000|7988|8003|7986|8013|7998|7998|7983|7
1621962000000|2021-05-25 17:00:00|8003|7991|8013|7999|8013|8000|7992|7986|6
1621965600000|2021-05-25 18:00:00|8013|7999|8013|8004|8014|8004|8013|7995|1
1621990800000|2021-05-26 01:00:00|8055|8022|8016|8012|8068|8064|7999|7994|1787
1621994400000|2021-05-26 02:00:00|8016|8011|8073|8070|8088|8084|8004|7999|3175
1621998000000|2021-05-26 03:00:00|8073|8069|8076|8069|8099|8097|8069|8066|1065
1622001600000|2021-05-26 04:00:00|8082|8069|8093|8051|8096|8069|8082|8045|0
1622005200000|2021-05-26 05:00:00|8093|8066|8071|8067|8101|8097|8069|8066|2734
1622008800000|2021-05-26 06:00:00|8071|8069|8070|8066|8085|8080|8043|8039|2095
1622012400000|2021-05-26 07:00:00|8070|8066|8065|8061|8086|8080|8053|8052|2610
1622016000000|2021-05-26 08:00:00|8065|8061|8077|8070|8079|8075|8052|8048|904
1622019600000|2021-05-26 09:00:00|8077|8070|8076|8061|8145|8071|8075|8053|5
1622023200000|2021-05-26 10:00:00|8076|8061|8085|8073|8085|8078|8071|8061|36
1622026800000|2021-05-26 11:00:00|8085|8073|8088|8077|8088|8077|8083|8072|0
1622030400000|2021-05-26 12:00:00|8088|8077|8085|8071|8092|8079|8081|8062|1
1622034000000|2021-05-26 13:00:00|8081|8071|8075|8061|8085|8071|8067|8060|12
1622037600000|2021-05-26 14:00:00|8075|8062|8078|8065|8079|8065|8059|8045|10
1622041200000|2021-05-26 15:00:00|8068|8063|8079|8071|8084|8071|8068|8061|0
1622044800000|2021-05-26 16:00:00|8081|8071|8071|8061|8081|8071|8071|8061|6
1622048400000|2021-05-26 17:00:00|8071|8061|8076|8061|8076|8067|8067|8055|5
1622052000000|2021-05-26 18:00:00|8076|8061|8073|8061|8076|8065|8073|8061|1
1622077200000|2021-05-27 01:00:00|8051|8010|8093|8089|8111|8102|8031|8010|1488
1622080800000|2021-05-27 02:00:00|8093|8088|8084|8081|8115|8105|8034|8031|1537
1622084400000|2021-05-27 03:00:00|8084|8081|8090|8084|8099|8094|8069|8066|989
1622088000000|2021-05-27 04:00:00|8090|8084|8092|8073|8092|8084|8090|8067|0
1622091600000|2021-05-27 05:00:00|8092|8084|8087|8083|8115|8105|8077|8071|1093
1622095200000|2021-05-27 06:00:00|8087|8083|8099|8097|8108|8103|8081|8076|851
1622098800000|2021-05-27 07:00:00|8099|8098|8102|8096|8119|8116|8091|8088|818
1622102400000|2021-05-27 08:00:00|8102|8096|8154|8090|8157|8149|8102|8090|672
1622106000000|2021-05-27 09:00:00|8154|8128|8137|8126|8154|8128|8136|8090|9
1622109600000|2021-05-27 10:00:00|8137|8126|8138|8134|8144|8134|8132|8126|1
1622113200000|2021-05-27 11:00:00|8144|8134|8132|8130|8144|8134|8132|8130|83
1622116800000|2021-05-27 12:00:00|8133|8130|8129|8111|8133|8130|8122|8064|13
1622120400000|2021-05-27 13:00:00|8126|8111|8092|8085|8288|8128|8092|8000|133
1622124000000|2021-05-27 14:00:00|8092|8085|8136|8114|8136|8129|8092|8077|7
1622127600000|2021-05-27 15:00:00|8136|8114|8128|8110|8147|8135|8122|8102|6
1622131200000|2021-05-27 16:00:00|8128|8110|8144|8130|8146|8135|8128|8110|2
1622134800000|2021-05-27 17:00:00|8144|8130|8145|8130|8145|8133|8144|8130|1
1622138400000|2021-05-27 18:00:00|8144|8130|8145|8118|8145|8130|8122|8117|2
1622163600000|2021-05-28 01:00:00|8148|8109|8129|8114|8148|8138|8041|8032|385
1622167200000|2021-05-28 02:00:00|8129|8114|8075|8067|8148|8133|8066|8050|254
1622170800000|2021-05-28 03:00:00|8075|8067|8080|8067|8087|8086|8067|8060|191
1622174400000|2021-05-28 04:00:00|8080|8070|8080|8061|8080|8071|8073|8061|0
1622178000000|2021-05-28 05:00:00|8080|8061|8047|8039|8096|8081|8047|8039|166
1622181600000|2021-05-28 06:00:00|8047|8039|8035|8030|8063|8049|8023|8016|239
1622185200000|2021-05-28 07:00:00|8036|8030|8032|8031|8039|8035|8032|8029|169
1622188800000|2021-05-28 08:00:00|8032|8031|8032|8031|8032|8031|8032|8031|0
1622192400000|2021-05-28 09:00:00|8032|8031|8032|8031|8032|8031|8032|8031|0
1622196000000|2021-05-28 10:00:00|8032|8031|8032|8031|8032|8031|8032|8031|0
1622199600000|2021-05-28 11:00:00|8032|8031|7976|7961|8032|8031|7976|7961|2
1622203200000|2021-05-28 12:00:00|7976|7961|7959|7955|7976|7961|7955|7954|6
1622206800000|2021-05-28 13:00:00|7960|7955|8000|7988|8000|7994|7959|7955|14
1622210400000|2021-05-28 14:00:00|7999|7988|7995|7981|8000|7996|7989|7968|14
1622214000000|2021-05-28 15:00:00|7988|7981|7988|7982|7999|7988|7985|7981|3
1622217600000|2021-05-28 16:00:00|7999|7988|7996|7991|7999|7995|7985|7982|3
1622221200000|2021-05-28 17:00:00|7996|7991|7988|7982|7996|7991|7988|7982|3
1622224800000|2021-05-28 18:00:00|7988|7985|7995|7981|7996|7994|7983|7981|7
1622422800000|2021-05-31 01:00:00|8042|8004|8034|8029|8044|8038|7986|7983|1412
1622426400000|2021-05-31 02:00:00|8034|8029|8016|8012|8059|8053|8009|8006|873
1622430000000|2021-05-31 03:00:00|8016|8011|7993|7985|8017|8014|7985|7982|489
1622433600000|2021-05-31 04:00:00|7993|7985|7994|7981|7995|7985|7993|7981|0
1622437200000|2021-05-31 05:00:00|7994|7981|7991|7988|7996|7995|7972|7969|704
1622440800000|2021-05-31 06:00:00|7993|7988|8049|8041|8052|8049|7989|7985|632
1622444400000|2021-05-31 07:00:00|8049|8041|8086|8078|8086|8082|8047|8041|956
1622448000000|2021-05-31 08:00:00|8086|8078|8095|8090|8099|8096|8062|8058|1000
1622451600000|2021-05-31 09:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622455200000|2021-05-31 10:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622458800000|2021-05-31 11:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622462400000|2021-05-31 12:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622466000000|2021-05-31 13:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622469600000|2021-05-31 14:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622473200000|2021-05-31 15:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622476800000|2021-05-31 16:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622480400000|2021-05-31 17:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622484000000|2021-05-31 18:00:00|8095|8093|8095|8090|8097|8094|8093|8090|0
1622509200000|2021-06-01 01:00:00|8095|8071|8198|8195|8239|8237|8095|8071|2056
1622512800000|2021-06-01 02:00:00|8198|8195|8192|8188|8233|8229|8163|8161|1692
1622516400000|2021-06-01 03:00:00|8192|8188|8261|8258|8266|8261|8190|8186|1289
1622520000000|2021-06-01 04:00:00|8261|8258|8261|8258|8261|8258|8261|8258|0
1622523600000|2021-06-01 05:00:00|8261|8258|8269|8266|8280|8277|8243|8239|1562
1622527200000|2021-06-01 06:00:00|8269|8266|8285|8282|8294|8292|8265|8262|1230
1622530800000|2021-06-01 07:00:00|8285|8282|8313|8305|8315|8310|8281|8280|1279
1622534400000|2021-06-01 08:00:00|8313|8306|8345|8326|8352|8351|8310|8306|1261
1622538000000|2021-06-01 09:00:00|8345|8326|8353|8343|8357|8345|8343|8326|4
1622541600000|2021-06-01 10:00:00|8353|8341|8353|8341|8353|8352|8353|8341|1
1622545200000|2021-06-01 11:00:00|8353|8341|8350|8345|8355|8352|8350|8341|1
1622548800000|2021-06-01 12:00:00|8350|8345|8352|8343|8355|8348|8345|8341|4
1622552400000|2021-06-01 13:00:00|8352|8343|8298|8292|8355|8343|8291|8282|46
1622556000000|2021-06-01 14:00:00|8299|8292|8279|8259|8309|8306|8264|8245|67
1622559600000|2021-06-01 15:00:00|8279|8260|8288|8275|8288|8283|8275|8260|8
1622563200000|2021-06-01 16:00:00|8288|8275|8293|8273|8295|8283|8284|8271|8
1622566800000|2021-06-01 17:00:00|8293|8273|8320|8297|8326|8297|8292|8273|23
1622570400000|2021-06-01 18:00:00|8320|8296|8310|8304|8338|8330|8310|8281|35
1622595600000|2021-06-02 01:00:00|8338|8310|8287|8283|8340|8330|8250|8242|1197
1622599200000|2021-06-02 02:00:00|8287|8284|8225|8223|8304|8300|8216|8214|1239
1622602800000|2021-06-02 03:00:00|8225|8223|8227|8214|8246|8243|8200|8195|806
1622606400000|2021-06-02 04:00:00|8222|8218|8227|8224|8227|8227|8216|8214|0
1622610000000|2021-06-02 05:00:00|8227|8224|8244|8238|8250|8249|8219|8214|332
1622613600000|2021-06-02 06:00:00|8244|8238|8214|8211|8244|8239|8207|8205|800
1622617200000|2021-06-02 07:00:00|8213|8211|8224|8221|8234|8231|8200|8196|963
1622620800000|2021-06-02 08:00:00|8226|8221|8237|8217|8242|8237|8221|8217|340
1622624400000|2021-06-02 09:00:00|8237|8220|8244|8227|8249|8227|8235|8212|1
1622628000000|2021-06-02 10:00:00|8244|8225|8247|8231|8247|8231|8244|8225|0
1622631600000|2021-06-02 11:00:00|8247|8231|8238|8224|8247|8235|8230|8223|13
1622635200000|2021-06-02 12:00:00|8238|8224|8258|8225|8258|8225|8238|8224|7
1622638800000|2021-06-02 13:00:00|8258|8225|8249|8225|8260|8242|8225|8224|25
1622642400000|2021-06-02 14:00:00|8250|8225|8246|8226|8255|8245|8231|8224|6
1622646000000|2021-06-02 15:00:00|8246|8226|8246|8227|8246|8227|8246|8224|0
1622649600000|2021-06-02 16:00:00|8246|8227|8237|8223|8246|8227|8237|8223|1
1622653200000|2021-06-02 17:00:00|8237|8223|8233|8223|8237|8223|8233|8223|0
1622656800000|2021-06-02 18:00:00|8233|8223|8227|8226|8233|8226|8227|8223|1
1622682000000|2021-06-03 01:00:00|8272|8231|8261|8259|8272|8266|8202|8200|1131
1622685600000|2021-06-03 02:00:00|8261|8259|8275|8268|8310|8307|8261|8256|964
1622689200000|2021-06-03 03:00:00|8275|8269|8255|8245|8280|8277|8240|8234|730
1622692800000|2021-06-03 04:00:00|8255|8251|8254|8244|8255|8251|8251|8243|0
1622696400000|2021-06-03 05:00:00|8254|8244|8230|8227|8265|8263|8214|8212|944
1622700000000|2021-06-03 06:00:00|8230|8227|8156|8153|8234|8231|8144|8139|1031
1622703600000|2021-06-03 07:00:00|8156|8153|8149|8145|8158|8155|8143|8142|1496
1622707200000|2021-06-03 08:00:00|8149|8145|8159|8145|8160|8152|8144|8142|579
1622710800000|2021-06-03 09:00:00|8159|8145|8146|8141|8161|8147|8143|8111|6
1622714400000|2021-06-03 10:00:00|8149|8141|8125|8111|8149|8141|8116|8111|18
1622718000000|2021-06-03 11:00:00|8125|8111|8100|8094|8125|8111|8091|8090|60
1622721600000|2021-06-03 12:00:00|8100|8093|8108|8102|8108|8103|8096|8091|30
1622725200000|2021-06-03 13:00:00|8108|8103|8097|8090|8121|8119|8082|8069|60
1622728800000|2021-06-03 14:00:00|8097|8086|8140|8123|8140|8123|8097|8086|60
1622732400000|2021-06-03 15:00:00|8140|8124|8112|8092|8144|8138|8092|8088|26
1622736000000|2021-06-03 16:00:00|8112|8092|8120|8090|8125|8095|8112|8088|1
1622739600000|2021-06-03 17:00:00|8120|8090|8128|8090|8128|8095|8117|8090|0
1622743200000|2021-06-03 18:00:00|8125|8090|8100|8070|8128|8090|8100|8070|5
1622768400000|2021-06-04 01:00:00|8115|8081|8136|8132|8150|8147|8055|8041|977
1622772000000|2021-06-04 02:00:00|8136|8132|8148|8146|8186|8183|8124|8120|1157
1622775600000|2021-06-04 03:00:00|8149|8146|8162|8151|8168|8165|8118|8116|577
1622779200000|2021-06-04 04:00:00|8156|8151|8163|8151|8165|8153|8156|8151|0
1622782800000|2021-06-04 05:00:00|8163|8151|8083|8076|8163|8151|8081|8076|1031
1622786400000|2021-06-04 06:00:00|8083|8076|8104|8101|8108|8105|8076|8074|576
1622790000000|2021-06-04 07:00:00|8104|8101|8096|8090|8109|8106|8067|8063|1316
1622793600000|2021-06-04 08:00:00|8096|8090|8115|8102|8115|8106|8081|8079|748
1622797200000|2021-06-04 09:00:00|8109|8102|8110|8105|8137|8105|8103|8100|4
1622800800000|2021-06-04 10:00:00|8110|8105|8092|8087|8110|8105|8092|8087|4
1622804400000|2021-06-04 11:00:00|8092|8087|8110|8109|8135|8115|8092|8087|41
1622808000000|2021-06-04 12:00:00|8115|8110|8143|8123|8143|8134|8110|8091|42
1622811600000|2021-06-04 13:00:00|8143|8123|8168|8157|8168|8160|8140|8123|20
1622815200000|2021-06-04 14:00:00|8168|8148|8167|8155|8183|8181|8161|8148|48
1622818800000|2021-06-04 15:00:00|8167|8159|8183|8160|8183|8179|8158|8153|38
1622822400000|2021-06-04 16:00:00|8182|8160|8217|8197|8220|8218|8178|8160|25
1622826000000|2021-06-04 17:00:00|8217|8194|8210|8198|8223|8220|8200|8194|27
1622829600000|2021-06-04 18:00:00|8210|8198|8216|8200|8217|8213|8209|8192|19
1623027600000|2021-06-07 01:00:00|8199|8173|8005|8003|8199|8173|7992|7990|1260
1623031200000|2021-06-07 02:00:00|8005|8003|8026|8022|8076|8062|7996|7991|1011
1623034800000|2021-06-07 03:00:00|8026|8022|8027|8018|8043|8040|8024|8018|252
1623038400000|2021-06-07 04:00:00|8027|8022|8027|8019|8029|8023|8027|8017|0
1623042000000|2021-06-07 05:00:00|8027|8019|8038|8036|8060|8055|8025|8019|986
1623045600000|2021-06-07 06:00:00|8040|8036|8048|8046|8063|8060|8034|8032|1015
1623049200000|2021-06-07 07:00:00|8048|8046|8046|8044|8050|8047|8028|8025|1049
1623052800000|2021-06-07 08:00:00|8046|8044|8068|8051|8068|8063|8040|8038|500
1623056400000|2021-06-07 09:00:00|8068|8053|8064|8047|8068|8053|8060|8042|0
1623060000000|2021-06-07 10:00:00|8063|8047|8077|8063|8077|8063|8063|8047|3
1623063600000|2021-06-07 11:00:00|8077|8063|8082|8067|8082|8067|8076|8063|0
1623067200000|2021-06-07 12:00:00|8082|8067|8086|8068|8086|8074|8074|8067|1
1623070800000|2021-06-07 13:00:00|8086|8068|8057|8046|8086|8070|8052|8046|9
1623074400000|2021-06-07 14:00:00|8056|8046|8058|8042|8058|8046|8037|8025|30
1623078000000|2021-06-07 15:00:00|8057|8042|8025|8011|8058|8046|8013|8008|46
1623081600000|2021-06-07 16:00:00|8024|8011|8056|8045|8056|8050|8024|8011|4
1623085200000|2021-06-07 17:00:00|8056|8048|8045|8038|8058|8048|8045|8038|3
1623088800000|2021-06-07 18:00:00|8045|8038|8056|8040|8056|8040|8045|8038|1
1623114000000|2021-06-08 01:00:00|8074|8055|8048|8044|8106|8103|8040|8033|755
1623117600000|2021-06-08 02:00:00|8048|8044|7957|7954|8063|8061|7957|7953|1243
1623121200000|2021-06-08 03:00:00|7957|7953|7957|7952|7980|7978|7951|7950|550
1623124800000|2021-06-08 04:00:00|7957|7950|7957|7950|7957|7950|7957|7950|0
1623128400000|2021-06-08 05:00:00|7957|7950|7944|7942|7972|7968|7940|7938|1073
1623132000000|2021-06-08 06:00:00|7944|7940|7962|7961|7968|7963|7940|7938|617
1623135600000|2021-06-08 07:00:00|7963|7961|7959|7956|7976|7973|7953|7950|627
1623139200000|2021-06-08 08:00:00|7959|7956|7966|7951|7976|7975|7955|7950|314
1623142800000|2021-06-08 09:00:00|7966|7955|7985|7971|7998|7996|7963|7951|36
1623146400000|2021-06-08 10:00:00|7985|7970|7977|7963|7986|7972|7955|7952|22
1623150000000|2021-06-08 11:00:00|7978|7963|7992|7983|7995|7983|7977|7962|0
1623153600000|2021-06-08 12:00:00|7992|7983|7997|7987|7998|7991|7990|7975|5
1623157200000|2021-06-08 13:00:00|7997|7987|7975|7960|7998|7990|7970|7959|17
1623160800000|2021-06-08 14:00:00|7974|7960|7973|7965|7984|7975|7972|7960|5
1623164400000|2021-06-08 15:00:00|7973|7965|7950|7936|7973|7966|7937|7930|14
1623168000000|2021-06-08 16:00:00|7950|7936|7958|7950|7958|7951|7950|7936|3
1623171600000|2021-06-08 17:00:00|7958|7950|7958|7950|7958|7952|7955|7950|1
1623175200000|2021-06-08 18:00:00|7958|7950|7963|7950|7963|7954|7958|7950|2
1623200400000|2021-06-09 01:00:00|7963|7930|7995|7991|8000|7997|7928|7922|565
1623204000000|2021-06-09 02:00:00|7995|7991|7990|7987|8000|7997|7958|7955|593
1623207600000|2021-06-09 03:00:00|7992|7987|7960|7952|8004|8000|7955|7950|299
1623211200000|2021-06-09 04:00:00|7961|7955|7959|7948|7961|7957|7955|7948|0
1623214800000|2021-06-09 05:00:00|7959|7948|7949|7945|7972|7966|7939|7936|487
1623218400000|2021-06-09 06:00:00|7949|7945|7958|7954|7959|7957|7939|7936|468
1623222000000|2021-06-09 07:00:00|7958|7954|7966|7964|7971|7969|7953|7949|677
1623225600000|2021-06-09 08:00:00|7966|7964|7989|7981|7989|7985|7966|7964|192
1623229200000|2021-06-09 09:00:00|7987|7981|7987|7981|7991|7983|7981|7972|13
1623232800000|2021-06-09 10:00:00|7987|7981|7985|7978|7987|7981|7982|7974|1
1623236400000|2021-06-09 11:00:00|7984|7978|7992|7986|7992|7987|7984|7978|5
1623240000000|2021-06-09 12:00:00|7992|7987|7995|7985|7996|7987|7991|7983|3
1623243600000|2021-06-09 13:00:00|7995|7986|8000|7998|8013|8011|7973|7962|107
1623247200000|2021-06-09 14:00:00|7999|7998|7974|7965|8000|7998|7974|7962|32
1623250800000|2021-06-09 15:00:00|7975|7965|7970|7964|7993|7980|7969|7964|5
1623254400000|2021-06-09 16:00:00|7970|7964|7991|7978|7994|7978|7970|7964|2
1623258000000|2021-06-09 17:00:00|7989|7978|7990|7980|7994|7980|7989|7977|1
1623261600000|2021-06-09 18:00:00|7990|7980|7995|7980|7997|7980|7990|7980|3
1623286800000|2021-06-10 01:00:00|8048|8002|8023|8018|8052|8049|7990|7950|800
1623290400000|2021-06-10 02:00:00|8025|8018|8009|8005|8050|8049|8004|8002|699
1623294000000|2021-06-10 03:00:00|8009|8005|7973|7969|8015|8011|7961|7956|413
1623297600000|2021-06-10 04:00:00|7973|7971|7981|7973|7981|7973|7973|7967|0
1623301200000|2021-06-10 05:00:00|7979|7973|7984|7980|7994|7992|7967|7963|486
1623304800000|2021-06-10 06:00:00|7984|7980|7955|7953|7989|7985|7950|7946|634
1623308400000|2021-06-10 07:00:00|7955|7953|7959|7956|7961|7958|7936|7931|483
1623312000000|2021-06-10 08:00:00|7959|7956|7976|7949|7980|7978|7959|7947|298
1623315600000|2021-06-10 09:00:00|7968|7949|7978|7965|7980|7968|7968|7946|1
1623319200000|2021-06-10 10:00:00|7978|7966|7975|7963|7983|7973|7971|7961|7
1623322800000|2021-06-10 11:00:00|7975|7963|7970|7953|7979|7968|7950|7920|27
1623326400000|2021-06-10 12:00:00|7970|7950|7979|7962|7979|7968|7928|7920|17
1623330000000|2021-06-10 13:00:00|7979|7965|8011|8003|8014|8005|7955|7935|38
1623333600000|2021-06-10 14:00:00|8012|8003|7994|7979|8030|8018|7980|7967|55
1623337200000|2021-06-10 15:00:00|7994|7978|8013|7990|8017|8002|7985|7969|3
1623340800000|2021-06-10 16:00:00|8013|7990|8050|8023|8050|8043|8013|7990|11
1623344400000|2021-06-10 17:00:00|8043|8023|8041|8023|8043|8024|8040|8022|2
1623348000000|2021-06-10 18:00:00|8041|8023|8040|8025|8041|8027|8040|8023|0
1623373200000|2021-06-11 01:00:00|8030|8003|8021|8019|8072|8070|8014|8002|1323
1623376800000|2021-06-11 02:00:00|8021|8018|8006|8002|8022|8019|7971|7969|1305
1623380400000|2021-06-11 03:00:00|8006|8002|7984|7978|8015|8010|7980|7976|592
1623384000000|2021-06-11 04:00:00|7982|7978|7998|7983|7999|7983|7982|7978|0
1623387600000|2021-06-11 05:00:00|7998|7980|7998|7994|8003|7999|7970|7967|672
1623391200000|2021-06-11 06:00:00|7998|7994|7970|7969|8004|8001|7968|7967|955
1623394800000|2021-06-11 07:00:00|7972|7969|7983|7980|7988|7986|7967|7965|644
1623398400000|2021-06-11 08:00:00|7983|7980|7998|7987|7998|7994|7978|7972|383
1623402000000|2021-06-11 09:00:00|7995|7987|7993|7978|7998|7987|7987|7969|7
1623405600000|2021-06-11 10:00:00|7993|7978|7996|7985|7998|7993|7992|7978|2
1623409200000|2021-06-11 11:00:00|7996|7985|7995|7981|7996|7987|7994|7981|4
1623412800000|2021-06-11 12:00:00|7995|7981|7986|7977|7995|7985|7986|7972|1
1623416400000|2021-06-11 13:00:00|7986|7981|7979|7973|7987|7985|7979|7973|4
1623420000000|2021-06-11 14:00:00|7978|7973|7977|7965|7988|7976|7966|7958|14
1623423600000|2021-06-11 15:00:00|7977|7966|7967|7958|7977|7966|7966|7958|4
1623427200000|2021-06-11 16:00:00|7967|7963|7967|7958|7967|7966|7965|7956|0
1623430800000|2021-06-11 17:00:00|7966|7958|7967|7959|7967|7959|7966|7958|0
1623434400000|2021-06-11 18:00:00|7967|7959|7967|7958|7967|7965|7967|7958|2
1623632400000|2021-06-14 01:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623636000000|2021-06-14 02:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623639600000|2021-06-14 03:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623643200000|2021-06-14 04:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623646800000|2021-06-14 05:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623650400000|2021-06-14 06:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623654000000|2021-06-14 07:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623657600000|2021-06-14 08:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623661200000|2021-06-14 09:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623664800000|2021-06-14 10:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623668400000|2021-06-14 11:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623672000000|2021-06-14 12:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623675600000|2021-06-14 13:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623679200000|2021-06-14 14:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623682800000|2021-06-14 15:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623686400000|2021-06-14 16:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623690000000|2021-06-14 17:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623693600000|2021-06-14 18:00:00|7967|7958|7967|7958|7967|7958|7967|7958|0
1623718800000|2021-06-15 01:00:00|8034|8021|7911|7906|8050|8040|7906|7902|1000
1623722400000|2021-06-15 02:00:00|7911|7906|7890|7889|7917|7915|7857|7856|805
1623726000000|2021-06-15 03:00:00|7890|7888|7945|7935|7967|7964|7886|7881|417
1623729600000|2021-06-15 04:00:00|7949|7944|7954|7934|7962|7945|7945|7933|0
1623733200000|2021-06-15 05:00:00|7946|7934|7963|7960|7966|7963|7920|7917|518
1623736800000|2021-06-15 06:00:00|7962|7960|7940|7937|7965|7962|7934|7931|325
1623740400000|2021-06-15 07:00:00|7940|7937|7966|7964|7971|7970|7938|7934|409
1623744000000|2021-06-15 08:00:00|7966|7964|7949|7941|7970|7968|7946|7940|236
1623747600000|2021-06-15 09:00:00|7949|7941|7950|7942|7958|7951|7949|7937|12
1623751200000|2021-06-15 10:00:00|7950|7949|7950|7943|7950|7949|7945|7936|2
1623754800000|2021-06-15 11:00:00|7950|7943|7950|7943|7950|7944|7950|7942|0
1623758400000|2021-06-15 12:00:00|7950|7943|7950|7946|7950|7947|7950|7943|9
1623762000000|2021-06-15 13:00:00|7950|7946|7928|7925|7950|7946|7927|7920|39
1623765600000|2021-06-15 14:00:00|7927|7925|7902|7894|7928|7925|7890|7888|12
1623769200000|2021-06-15 15:00:00|7902|7893|7912|7901|7920|7912|7902|7893|6
1623772800000|2021-06-15 16:00:00|7912|7901|7912|7900|7912|7901|7902|7898|1
1623776400000|2021-06-15 17:00:00|7904|7900|7912|7898|7912|7900|7902|7898|0
1623780000000|2021-06-15 18:00:00|7912|7898|7912|7900|7912|7900|7912|7898|0
1623805200000|2021-06-16 01:00:00|7984|7923|7902|7899|7984|7937|7877|7874|905
1623808800000|2021-06-16 02:00:00|7902|7899|7869|7866|7917|7915|7858|7856|744
1623812400000|2021-06-16 03:00:00|7869|7866|7869|7864|7872|7868|7839|7837|526
1623816000000|2021-06-16 04:00:00|7866|7862|7873|7864|7873|7866|7866|7862|0
1623819600000|2021-06-16 05:00:00|7870|7864|7859|7856|7875|7872|7839|7837|845
1623823200000|2021-06-16 06:00:00|7859|7857|7845|7844|7859|7857|7842|7840|755
1623826800000|2021-06-16 07:00:00|7845|7844|7831|7829|7847|7845|7830|7828|1118
1623830400000|2021-06-16 08:00:00|7830|7829|7848|7834|7848|7845|7825|7823|425
1623834000000|2021-06-16 09:00:00|7847|7842|7851|7848|7857|7848|7845|7831|15
1623837600000|2021-06-16 10:00:00|7854|7848|7852|7850|7857|7851|7846|7835|14
1623841200000|2021-06-16 11:00:00|7853|7850|7846|7840|7855|7851|7846|7840|4
1623844800000|2021-06-16 12:00:00|7846|7837|7843|7835|7846|7837|7843|7833|1
1623848400000|2021-06-16 13:00:00|7844|7835|7851|7843|7857|7852|7841|7834|19
1623852000000|2021-06-16 14:00:00|7851|7845|7904|7885|7905|7885|7851|7843|25
1623855600000|2021-06-16 15:00:00|7903|7885|7892|7875|7905|7897|7887|7873|14
1623859200000|2021-06-16 16:00:00|7890|7875|7875|7851|7890|7875|7870|7849|1
1623862800000|2021-06-16 17:00:00|7874|7851|7886|7850|7892|7851|7870|7849|0
1623866400000|2021-06-16 18:00:00|7892|7850|7819|7791|7892|7850|7799|7790|28
1623891600000|2021-06-17 01:00:00|7788|7770|7844|7841|7844|7841|7757|7755|1369
1623895200000|2021-06-17 02:00:00|7844|7841|7866|7865|7873|7869|7829|7826|816
1623898800000|2021-06-17 03:00:00|7867|7865|7881|7872|7885|7882|7847|7843|346
1623902400000|2021-06-17 04:00:00|7881|7876|7881|7867|7882|7879|7879|7866|0
1623906000000|2021-06-17 05:00:00|7881|7871|7872|7868|7881|7878|7846|7844|935
1623909600000|2021-06-17 06:00:00|7872|7868|7865|7864|7875|7874|7853|7851|801
1623913200000|2021-06-17 07:00:00|7865|7863|7878|7876|7884|7880|7862|7860|627
1623916800000|2021-06-17 08:00:00|7878|7876|7902|7888|7907|7904|7874|7872|357
1623920400000|2021-06-17 09:00:00|7898|7888|7889|7867|7918|7888|7889|7867|4
1623924000000|2021-06-17 10:00:00|7889|7870|7878|7867|7890|7878|7878|7867|2
1623927600000|2021-06-17 11:00:00|7878|7867|7878|7874|7889|7874|7878|7867|1
1623931200000|2021-06-17 12:00:00|7878|7874|7889|7878|7889|7878|7878|7874|1
1623934800000|2021-06-17 13:00:00|7889|7878|7942|7919|7944|7928|7888|7878|51
1623938400000|2021-06-17 14:00:00|7942|7919|7964|7961|7980|7977|7922|7914|91
1623942000000|2021-06-17 15:00:00|7965|7961|8001|8000|8010|8003|7955|7952|56
1623945600000|2021-06-17 16:00:00|8001|8000|7998|7983|8006|8001|7977|7965|45
1623949200000|2021-06-17 17:00:00|7998|7985|8028|8010|8030|8022|7998|7985|14
1623952800000|2021-06-17 18:00:00|8027|8010|8025|8020|8030|8027|8025|8000|8
1623978000000|2021-06-18 01:00:00|7999|7977|8027|8025|8074|8072|7966|7961|1653
1623981600000|2021-06-18 02:00:00|8028|8025|8027|8023|8063|8062|8008|8003|1048
1623985200000|2021-06-18 03:00:00|8027|8023|8018|8014|8031|8025|8001|7998|215
1623988800000|2021-06-18 04:00:00|8018|8012|8018|8011|8018|8012|8018|8011|0
1623992400000|2021-06-18 05:00:00|8019|8011|8015|8013|8021|8019|7986|7982|570
1623996000000|2021-06-18 06:00:00|8016|8013|8025|8024|8028|8025|8009|8006|567
1623999600000|2021-06-18 07:00:00|8025|8024|8027|8025|8030|8029|8006|8005|724
1624003200000|2021-06-18 08:00:00|8027|8025|8069|8052|8075|8072|8024|8022|909
1624006800000|2021-06-18 09:00:00|8065|8058|8053|8050|8080|8074|8053|8027|31
1624010400000|2021-06-18 10:00:00|8053|8050|8043|8036|8073|8053|8039|8033|17
1624014000000|2021-06-18 11:00:00|8043|8036|8045|8038|8046|8038|8028|8027|6
1624017600000|2021-06-18 12:00:00|8045|8038|8035|8025|8045|8038|8014|8008|43
1624021200000|2021-06-18 13:00:00|8035|8025|8015|8010|8035|8027|8007|7990|24
1624024800000|2021-06-18 14:00:00|8015|8010|8017|8008|8026|8015|8003|7995|9
1624028400000|2021-06-18 15:00:00|8016|8008|8010|7997|8017|8011|7988|7982|13
1624032000000|2021-06-18 16:00:00|8010|7998|8009|8004|8014|8010|8008|7998|3
1624035600000|2021-06-18 17:00:00|8008|8004|8009|8003|8013|8008|8008|8003|5
1624039200000|2021-06-18 18:00:00|8009|8003|8002|7998|8009|8003|8002|7998|5
1624237200000|2021-06-21 01:00:00|7980|7955|7938|7934|7980|7977|7911|7906|661
1624240800000|2021-06-21 02:00:00|7938|7933|7983|7979|7999|7994|7927|7925|880
1624244400000|2021-06-21 03:00:00|7983|7978|7925|7914|7987|7982|7916|7913|805
1624248000000|2021-06-21 04:00:00|7923|7916|7927|7905|7927|7918|7921|7904|0
1624251600000|2021-06-21 05:00:00|7927|7915|7912|7909|7942|7938|7894|7890|901
1624255200000|2021-06-21 06:00:00|7912|7909|7936|7934|7949|7946|7907|7905|904
1624258800000|2021-06-21 07:00:00|7936|7933|7946|7944|7959|7957|7927|7926|740
1624262400000|2021-06-21 08:00:00|7946|7943|7958|7947|7964|7958|7941|7940|288
1624266000000|2021-06-21 09:00:00|7958|7947|7963|7955|7979|7966|7958|7940|20
1624269600000|2021-06-21 10:00:00|7963|7954|7957|7950|7968|7955|7949|7946|6
1624273200000|2021-06-21 11:00:00|7958|7950|7945|7937|7958|7950|7945|7934|20
1624276800000|2021-06-21 12:00:00|7945|7937|7936|7932|7946|7938|7927|7920|16
1624280400000|2021-06-21 13:00:00|7936|7930|7915|7905|7948|7939|7894|7871|41
1624284000000|2021-06-21 14:00:00|7915|7904|7940|7934|7958|7940|7904|7900|16
1624287600000|2021-06-21 15:00:00|7940|7934|7957|7947|7969|7961|7940|7934|12
1624291200000|2021-06-21 16:00:00|7958|7947|7956|7942|7958|7947|7955|7938|2
1624294800000|2021-06-21 17:00:00|7956|7942|7965|7951|7965|7956|7956|7942|3
1624298400000|2021-06-21 18:00:00|7965|7951|7968|7951|7968|7960|7965|7951|1
1624323600000|2021-06-22 01:00:00|7984|7965|7881|7879|7984|7970|7855|7853|1620
1624327200000|2021-06-22 02:00:00|7881|7878|7870|7866|7893|7891|7862|7859|1031
1624330800000|2021-06-22 03:00:00|7870|7866|7861|7852|7887|7883|7855|7851|296
1624334400000|2021-06-22 04:00:00|7859|7855|7868|7851|7869|7857|7857|7851|0
1624338000000|2021-06-22 05:00:00|7863|7851|7829|7827|7867|7860|7824|7821|822
1624341600000|2021-06-22 06:00:00|7829|7827|7834|7833|7845|7843|7822|7820|1164
1624345200000|2021-06-22 07:00:00|7834|7833|7809|7807|7841|7838|7803|7801|1275
1624348800000|2021-06-22 08:00:00|7809|7807|7798|7788|7811|7809|7792|7788|672
1624352400000|2021-06-22 09:00:00|7798|7788|7806|7802|7808|7804|7793|7780|43
1624356000000|2021-06-22 10:00:00|7806|7801|7823|7817|7823|7820|7806|7800|3
1624359600000|2021-06-22 11:00:00|7823|7818|7835|7827|7844|7832|7823|7817|11
1624363200000|2021-06-22 12:00:00|7835|7828|7832|7812|7837|7831|7830|7809|4
1624366800000|2021-06-22 13:00:00|7832|7812|7845|7832|7867|7861|7807|7802|44
1624370400000|2021-06-22 14:00:00|7845|7832|7845|7835|7853|7845|7839|7832|1
1624374000000|2021-06-22 15:00:00|7845|7834|7845|7841|7845|7844|7840|7821|1
1624377600000|2021-06-22 16:00:00|7845|7839|7848|7841|7848|7841|7845|7839|1
1624381200000|2021-06-22 17:00:00|7848|7841|7844|7841|7850|7843|7844|7841|1
1624384800000|2021-06-22 18:00:00|7844|7841|7850|7841|7850|7846|7844|7836|4
1624410000000|2021-06-23 01:00:00|7884|7830|7868|7865|7884|7880|7841|7830|1087
1624413600000|2021-06-23 02:00:00|7868|7865|7909|7904|7932|7927|7864|7860|998
1624417200000|2021-06-23 03:00:00|7909|7905|7961|7949|7970|7966|7909|7905|786
1624420800000|2021-06-23 04:00:00|7960|7955|7965|7945|7965|7955|7958|7940|0
1624424400000|2021-06-23 05:00:00|7964|7945|7970|7967|7977|7975|7951|7945|1056
1624428000000|2021-06-23 06:00:00|7970|7968|8012|8010|8028|8026|7963|7920|2076
1624431600000|2021-06-23 07:00:00|8012|8010|8015|8012|8030|8028|8003|8001|1921
1624435200000|2021-06-23 08:00:00|8015|8012|8024|7995|8024|8017|7997|7992|409
1624438800000|2021-06-23 09:00:00|8014|8005|7986|7985|8024|8005|7986|7978|9
1624442400000|2021-06-23 10:00:00|7995|7985|7988|7978|7995|7986|7985|7978|13
1624446000000|2021-06-23 11:00:00|7988|7978|7984|7978|7988|7981|7984|7978|0
1624449600000|2021-06-23 12:00:00|7985|7978|8015|8011|8016|8011|7984|7978|14
1624453200000|2021-06-23 13:00:00|8015|8011|8038|8032|8038|8034|8015|8004|27
1624456800000|2021-06-23 14:00:00|8038|8032|8051|8037|8060|8058|8038|8032|84
1624460400000|2021-06-23 15:00:00|8050|8037|8044|8033|8050|8039|8020|8006|19
1624464000000|2021-06-23 16:00:00|8043|8033|8022|8014|8050|8035|8021|8014|8
1624467600000|2021-06-23 17:00:00|8021|8014|8039|8021|8039|8024|8021|8012|4
1624471200000|2021-06-23 18:00:00|8039|8021|8039|8021|8044|8038|8039|8021|1
1624496400000|2021-06-24 01:00:00|8044|7996|8063|8060|8090|8087|8030|7996|2296
1624500000000|2021-06-24 02:00:00|8063|8060|8035|8033|8076|8073|8026|8023|2955
1624503600000|2021-06-24 03:00:00|8037|8033|8039|8030|8047|8045|8008|8004|2957
1624507200000|2021-06-24 04:00:00|8037|8033|8044|8030|8045|8034|8035|8030|0
1624510800000|2021-06-24 05:00:00|8041|8030|8053|8050|8060|8058|8030|8024|721
1624514400000|2021-06-24 06:00:00|8053|8050|8041|8038|8056|8053|8035|8032|1036
1624518000000|2021-06-24 07:00:00|8041|8039|8038|8034|8047|8044|8022|8019|1301
1624521600000|2021-06-24 08:00:00|8038|8034|8050|8042|8050|8046|8034|8033|297
1624525200000|2021-06-24 09:00:00|8047|8042|8050|8038|8051|8047|8047|8031|2
1624528800000|2021-06-24 10:00:00|8050|8038|8049|8040|8050|8040|8047|8038|119
1624532400000|2021-06-24 11:00:00|8049|8040|8050|8041|8050|8048|8049|8040|7
1624536000000|2021-06-24 12:00:00|8050|8041|8049|8043|8050|8043|8049|8040|0
1624539600000|2021-06-24 13:00:00|8050|8043|8050|8045|8050|8049|8048|8043|2
1624543200000|2021-06-24 14:00:00|8050|8045|8054|8049|8054|8053|8050|8041|11
1624546800000|2021-06-24 15:00:00|8054|8049|8070|8062|8070|8062|8053|8049|47
1624550400000|2021-06-24 16:00:00|8070|8062|8094|8091|8095|8092|8070|8062|18
1624554000000|2021-06-24 17:00:00|8094|8091|8089|8076|8095|8091|8089|8075|5
1624557600000|2021-06-24 18:00:00|8089|8076|8090|8084|8090|8085|8089|8076|0
1624582800000|2021-06-25 01:00:00|8069|8050|8124|8120|8154|8150|8069|8050|1776
1624586400000|2021-06-25 02:00:00|8124|8120|8182|8180|8182|8181|8116|8113|1909
1624590000000|2021-06-25 03:00:00|8182|8180|8211|8205|8221|8218|8174|8171|1613
1624593600000|2021-06-25 04:00:00|8214|8205|8204|8200|8215|8205|8204|8200|0
1624597200000|2021-06-25 05:00:00|8204|8200|8222|8220|8230|8229|8202|8200|1452
1624600800000|2021-06-25 06:00:00|8222|8221|8223|8221|8239|8236|8220|8218|1248
1624604400000|2021-06-25 07:00:00|8223|8221|8236|8232|8236|8235|8213|8211|1860
1624608000000|2021-06-25 08:00:00|8236|8232|8235|8218|8239|8237|8225|8218|552
1624611600000|2021-06-25 09:00:00|8229|8218|8238|8232|8238|8232|8229|8178|23
1624615200000|2021-06-25 10:00:00|8238|8232|8228|8220|8238|8232|8227|8208|3
1624618800000|2021-06-25 11:00:00|8228|8221|8227|8222|8228|8222|8226|8220|19
1624622400000|2021-06-25 12:00:00|8227|8222|8234|8220|8236|8226|8220|8209|70
1624626000000|2021-06-25 13:00:00|8234|8220|8235|8218|8249|8240|8225|8213|19
1624629600000|2021-06-25 14:00:00|8227|8216|8222|8204|8238|8230|8204|8200|101
1624633200000|2021-06-25 15:00:00|8222|8203|8217|8211|8225|8219|8213|8200|10
1624636800000|2021-06-25 16:00:00|8218|8211|8220|8213|8220|8218|8217|8211|1
1624640400000|2021-06-25 17:00:00|8220|8212|8220|8212|8220|8218|8220|8211|1
1624644000000|2021-06-25 18:00:00|8220|8212|8225|8216|8225|8217|8220|8212|5
1624842000000|2021-06-28 01:00:00|8222|8216|8225|8216|8225|8216|8222|8216|0
1624845600000|2021-06-28 02:00:00|8222|8216|8225|8216|8225|8216|8222|8216|0
1624849200000|2021-06-28 03:00:00|8222|8216|8225|8216|8225|8216|8222|8216|0
1624852800000|2021-06-28 04:00:00|8222|8216|8225|8216|8225|8216|8222|8216|0
1624856400000|2021-06-28 05:00:00|8270|8140|8247|8245|8297|8292|8242|8140|3289
1624860000000|2021-06-28 06:00:00|8247|8245|8258|8256|8262|8259|8229|8228|3080
1624863600000|2021-06-28 07:00:00|8258|8256|8267|8266|8271|8267|8246|8245|2528
1624867200000|2021-06-28 08:00:00|8267|8266|8283|8276|8285|8283|8262|8260|1047
1624870800000|2021-06-28 09:00:00|8283|8276|8295|8278|8314|8287|8283|8265|12
1624874400000|2021-06-28 10:00:00|8295|8277|8292|8281|8297|8282|8287|8277|56
1624878000000|2021-06-28 11:00:00|8297|8281|8298|8289|8300|8289|8284|8280|9
1624881600000|2021-06-28 12:00:00|8299|8289|8298|8288|8299|8289|8298|8285|1
1624885200000|2021-06-28 13:00:00|8298|8287|8312|8308|8330|8325|8298|8287|27
1624888800000|2021-06-28 14:00:00|8318|8308|8309|8297|8327|8320|8303|8297|13
1624892400000|2021-06-28 15:00:00|8305|8297|8317|8303|8317|8303|8305|8291|10
1624896000000|2021-06-28 16:00:00|8317|8306|8317|8306|8319|8306|8316|8306|1
1624899600000|2021-06-28 17:00:00|8317|8306|8311|8298|8317|8306|8309|8292|2
1624903200000|2021-06-28 18:00:00|8311|8298|8319|8310|8330|8311|8311|8298|0
1624928400000|2021-06-29 01:00:00|8315|8288|8307|8299|8339|8321|8261|8168|545
1624932000000|2021-06-29 02:00:00|8307|8297|8263|8259|8315|8314|8257|8251|523
1624935600000|2021-06-29 03:00:00|8262|8259|8224|8215|8278|8261|8215|8210|363
1624939200000|2021-06-29 04:00:00|8220|8218|8245|8211|8278|8219|8220|8211|0
1624942800000|2021-06-29 05:00:00|8245|8211|8229|8222|8245|8227|8216|8207|321
1624946400000|2021-06-29 06:00:00|8229|8222|8216|8212|8229|8224|8215|8212|295
1624950000000|2021-06-29 07:00:00|8216|8212|8217|8216|8222|8220|8216|8212|407
1624953600000|2021-06-29 08:00:00|8217|8216|8217|8216|8217|8216|8217|8216|0
1624957200000|2021-06-29 09:00:00|8217|8216|8217|8216|8217|8216|8217|8216|0
1624960800000|2021-06-29 10:00:00|8217|8216|8217|8216|8217|8216|8217|8216|0
1624964400000|2021-06-29 11:00:00|8217|8216|8182|8181|8217|8216|8182|8177|1
1624968000000|2021-06-29 12:00:00|8182|8180|8187|8180|8187|8183|8181|8180|3
1624971600000|2021-06-29 13:00:00|8187|8180|8187|8186|8187|8186|8186|8180|3
1624975200000|2021-06-29 14:00:00|8187|8186|8183|8178|8187|8186|8180|8178|21
1624978800000|2021-06-29 15:00:00|8183|8179|8218|8208|8220|8208|8180|8178|23
1624982400000|2021-06-29 16:00:00|8219|8208|8233|8221|8245|8221|8216|8208|8
1624986000000|2021-06-29 17:00:00|8233|8221|8236|8221|8236|8225|8230|8221|2
1624989600000|2021-06-29 18:00:00|8236|8221|8274|8246|8275|8246|8236|8221|8
1625014800000|2021-06-30 01:00:00|8267|8211|8164|8163|8267|8249|8149|8146|711
1625018400000|2021-06-30 02:00:00|8164|8162|8202|8200|8222|8220|8164|8162|724
1625022000000|2021-06-30 03:00:00|8202|8199|8199|8190|8210|8208|8181|8180|221
1625025600000|2021-06-30 04:00:00|8198|8194|8202|8186|8202|8198|8198|8185|0
1625029200000|2021-06-30 05:00:00|8202|8186|8154|8152|8202|8201|8148|8147|590
1625032800000|2021-06-30 06:00:00|8153|8152|8162|8160|8167|8166|8143|8140|625
1625036400000|2021-06-30 07:00:00|8162|8160|8147|8145|8171|8169|8138|8137|743
1625040000000|2021-06-30 08:00:00|8147|8146|8128|8103|8151|8150|8114|8103|309
1625043600000|2021-06-30 09:00:00|8127|8109|8097|8089|8128|8109|8085|8082|30
1625047200000|2021-06-30 10:00:00|8097|8089|8104|8092|8107|8099|8093|8089|5
1625050800000|2021-06-30 11:00:00|8103|8092|8124|8120|8125|8120|8103|8092|15
1625054400000|2021-06-30 12:00:00|8124|8120|8123|8116|8138|8128|8123|8115|5
1625058000000|2021-06-30 13:00:00|8128|8116|8133|8122|8144|8138|8118|8101|12
1625061600000|2021-06-30 14:00:00|8133|8121|8137|8129|8143|8138|8129|8120|3
1625065200000|2021-06-30 15:00:00|8136|8129|8124|8109|8137|8131|8122|8102|3
1625068800000|2021-06-30 16:00:00|8124|8109|8116|8112|8125|8112|8116|8106|4
1625072400000|2021-06-30 17:00:00|8116|8112|8124|8120|8125|8120|8116|8112|9
1625076000000|2021-06-30 18:00:00|8125|8120|8122|8111|8125|8121|8119|8111|5
1625101200000|2021-07-01 01:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625104800000|2021-07-01 02:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625108400000|2021-07-01 03:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625112000000|2021-07-01 04:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625115600000|2021-07-01 05:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625119200000|2021-07-01 06:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625122800000|2021-07-01 07:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625126400000|2021-07-01 08:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625130000000|2021-07-01 09:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625133600000|2021-07-01 10:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625137200000|2021-07-01 11:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625140800000|2021-07-01 12:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625144400000|2021-07-01 13:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625148000000|2021-07-01 14:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625151600000|2021-07-01 15:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625155200000|2021-07-01 16:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625158800000|2021-07-01 17:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625162400000|2021-07-01 18:00:00|8122|8115|8122|8111|8122|8115|8122|8111|0
1625187600000|2021-07-02 01:00:00|8145|8071|7940|7937|8145|8119|7940|7936|1157
1625191200000|2021-07-02 02:00:00|7940|7936|7911|7907|7941|7939|7904|7900|1254
1625194800000|2021-07-02 03:00:00|7911|7905|7901|7898|7917|7914|7890|7888|658
1625198400000|2021-07-02 04:00:00|7903|7898|7902|7898|7903|7900|7901|7898|0
1625202000000|2021-07-02 05:00:00|7902|7898|7874|7872|7907|7906|7864|7863|1953
1625205600000|2021-07-02 06:00:00|7874|7872|7865|7863|7886|7885|7857|7855|1620
1625209200000|2021-07-02 07:00:00|7865|7863|7873|7870|7876|7874|7847|7845|2065
1625212800000|2021-07-02 08:00:00|7873|7870|7867|7851|7887|7884|7857|7851|521
1625216400000|2021-07-02 09:00:00|7862|7857|7863|7854|7881|7857|7835|7832|25
1625220000000|2021-07-02 10:00:00|7864|7854|7881|7873|7884|7873|7863|7854|20
1625223600000|2021-07-02 11:00:00|7881|7873|7885|7881|7885|7883|7881|7873|8
1625227200000|2021-07-02 12:00:00|7884|7881|7907|7902|7909|7905|7883|7879|32
1625230800000|2021-07-02 13:00:00|7907|7902|7931|7928|7943|7940|7906|7898|75
1625234400000|2021-07-02 14:00:00|7931|7925|7905|7901|7931|7925|7905|7890|22
1625238000000|2021-07-02 15:00:00|7905|7901|7919|7915|7923|7917|7905|7901|6
1625241600000|2021-07-02 16:00:00|7916|7913|7903|7901|7923|7915|7903|7901|3
1625245200000|2021-07-02 17:00:00|7903|7901|7906|7901|7906|7902|7902|7901|3
1625248800000|2021-07-02 18:00:00|7906|7901|7908|7901|7910|7908|7906|7901|2
1625446800000|2021-07-05 01:00:00|7828|7811|7801|7798|7838|7827|7734|7730|2381
1625450400000|2021-07-05 02:00:00|7801|7798|7744|7742|7809|7806|7737|7736|1633
1625454000000|2021-07-05 03:00:00|7744|7742|7717|7711|7756|7754|7705|7702|992
1625457600000|2021-07-05 04:00:00|7716|7712|7717|7714|7721|7719|7714|7705|0
1625461200000|2021-07-05 05:00:00|7725|7714|7665|7663|7744|7716|7663|7661|2018
1625464800000|2021-07-05 06:00:00|7664|7663|7704|7702|7718|7716|7662|7661|1582
1625468400000|2021-07-05 07:00:00|7704|7702|7702|7701|7708|7707|7681|7680|1319
1625472000000|2021-07-05 08:00:00|7702|7701|7716|7687|7716|7709|7694|7687|577
1625475600000|2021-07-05 09:00:00|7715|7687|7717|7705|7729|7706|7709|7687|6
1625479200000|2021-07-05 10:00:00|7717|7706|7716|7709|7718|7716|7713|7704|1
1625482800000|2021-07-05 11:00:00|7716|7709|7706|7699|7716|7713|7702|7696|12
1625486400000|2021-07-05 12:00:00|7704|7699|7701|7696|7706|7700|7701|7696|0
1625490000000|2021-07-05 13:00:00|7701|7696|7680|7673|7702|7697|7669|7667|31
1625493600000|2021-07-05 14:00:00|7680|7673|7696|7690|7699|7690|7680|7673|34
1625497200000|2021-07-05 15:00:00|7697|7690|7690|7673|7704|7690|7690|7673|0
1625500800000|2021-07-05 16:00:00|7690|7673|7697|7679|7697|7681|7685|7672|2
1625504400000|2021-07-05 17:00:00|7696|7681|7697|7679|7697|7681|7696|7677|0
1625508000000|2021-07-05 18:00:00|7697|7679|7697|7679|7697|7679|7697|7679|0
1625533200000|2021-07-06 01:00:00|7710|7662|7617|7614|7719|7703|7591|7590|1532
1625536800000|2021-07-06 02:00:00|7617|7614|7621|7618|7707|7704|7610|7607|2582
1625540400000|2021-07-06 03:00:00|7621|7618|7603|7596|7630|7627|7593|7591|1569
1625544000000|2021-07-06 04:00:00|7601|7598|7610|7603|7611|7603|7600|7595|0
1625547600000|2021-07-06 05:00:00|7610|7603|7568|7567|7626|7625|7568|7566|2050
1625551200000|2021-07-06 06:00:00|7569|7567|7636|7634|7658|7650|7564|7562|2092
1625554800000|2021-07-06 07:00:00|7636|7634|7629|7626|7643|7641|7617|7616|1592
1625558400000|2021-07-06 08:00:00|7628|7626|7610|7575|7629|7628|7610|7575|632
1625562000000|2021-07-06 09:00:00|7610|7603|7633|7628|7636|7630|7609|7575|32
1625565600000|2021-07-06 10:00:00|7634|7628|7627|7608|7642|7633|7627|7605|52
1625569200000|2021-07-06 11:00:00|7627|7608|7609|7603|7627|7614|7609|7601|11
1625572800000|2021-07-06 12:00:00|7610|7603|7620|7611|7639|7611|7608|7603|16
1625576400000|2021-07-06 13:00:00|7620|7611|7574|7565|7623|7617|7574|7565|41
1625580000000|2021-07-06 14:00:00|7574|7565|7566|7556|7574|7568|7551|7541|38
1625583600000|2021-07-06 15:00:00|7566|7553|7569|7560|7569|7563|7560|7550|2
1625587200000|2021-07-06 16:00:00|7569|7558|7547|7531|7569|7558|7532|7525|14
1625590800000|2021-07-06 17:00:00|7547|7532|7558|7542|7558|7542|7547|7531|1
1625594400000|2021-07-06 18:00:00|7558|7542|7558|7550|7558|7551|7557|7540|2
1625533200000|2021-07-06 01:00:00|7710|7662|7617|7614|7719|7703|7591|7590|1532
1625536800000|2021-07-06 02:00:00|7617|7614|7621|7618|7707|7704|7610|7607|2582
1625540400000|2021-07-06 03:00:00|7621|7618|7603|7596|7630|7627|7593|7591|1569
1625544000000|2021-07-06 04:00:00|7601|7598|7610|7603|7611|7603|7600|7595|0
1625547600000|2021-07-06 05:00:00|7610|7603|7568|7567|7626|7625|7568|7566|2050
1625551200000|2021-07-06 06:00:00|7569|7567|7636|7634|7658|7650|7564|7562|2092
1625554800000|2021-07-06 07:00:00|7636|7634|7629|7626|7643|7641|7617|7616|1592
1625558400000|2021-07-06 08:00:00|7628|7626|7610|7575|7629|7628|7610|7575|632
1625562000000|2021-07-06 09:00:00|7610|7603|7633|7628|7636|7630|7609|7575|32
1625565600000|2021-07-06 10:00:00|7634|7628|7627|7608|7642|7633|7627|7605|52
1625569200000|2021-07-06 11:00:00|7627|7608|7609|7603|7627|7614|7609|7601|11
1625572800000|2021-07-06 12:00:00|7610|7603|7620|7611|7639|7611|7608|7603|16
1625576400000|2021-07-06 13:00:00|7620|7611|7574|7565|7623|7617|7574|7565|41
1625580000000|2021-07-06 14:00:00|7574|7565|7566|7556|7574|7568|7551|7541|38
1625583600000|2021-07-06 15:00:00|7566|7553|7569|7560|7569|7563|7560|7550|2
1625587200000|2021-07-06 16:00:00|7569|7558|7547|7531|7569|7558|7532|7525|14
1625590800000|2021-07-06 17:00:00|7547|7532|7558|7542|7558|7542|7547|7531|1
1625594400000|2021-07-06 18:00:00|7558|7542|7558|7550|7558|7551|7557|7540|2
1625619600000|2021-07-07 01:00:00|7541|7521|7549|7545|7550|7548|7501|7500|1879
1625623200000|2021-07-07 02:00:00|7549|7546|7584|7582|7587|7583|7542|7539|1571
1625626800000|2021-07-07 03:00:00|7586|7582|7563|7555|7596|7592|7556|7553|505
1625630400000|2021-07-07 04:00:00|7558|7555|7567|7556|7568|7568|7558|7553|0
1625634000000|2021-07-07 05:00:00|7567|7556|7555|7552|7567|7562|7523|7520|1091
1625637600000|2021-07-07 06:00:00|7555|7553|7553|7551|7557|7556|7535|7533|879
1625641200000|2021-07-07 07:00:00|7553|7551|7574|7573|7596|7594|7552|7550|2123
1625644800000|2021-07-07 08:00:00|7574|7573|7600|7557|7600|7596|7573|7557|690
1625648400000|2021-07-07 09:00:00|7600|7574|7588|7580|7608|7586|7587|7557|5
1625652000000|2021-07-07 10:00:00|7588|7580|7587|7583|7588|7583|7577|7567|23
1625655600000|2021-07-07 11:00:00|7586|7583|7609|7596|7618|7601|7586|7583|41
1625659200000|2021-07-07 12:00:00|7609|7597|7606|7594|7623|7611|7602|7592|13
1625662800000|2021-07-07 13:00:00|7606|7595|7563|7557|7606|7596|7562|7554|20
1625666400000|2021-07-07 14:00:00|7563|7558|7519|7516|7564|7558|7517|7511|39
1625670000000|2021-07-07 15:00:00|7519|7515|7542|7529|7557|7536|7518|7514|26
1625673600000|2021-07-07 16:00:00|7542|7529|7534|7513|7553|7530|7527|7510|5
1625677200000|2021-07-07 17:00:00|7534|7513|7515|7510|7534|7518|7514|7508|3
1625680800000|2021-07-07 18:00:00|7514|7510|7526|7518|7553|7530|7513|7509|6
1625706000000|2021-07-08 01:00:00|7621|7540|7440|7438|7621|7544|7437|7436|1777
1625709600000|2021-07-08 02:00:00|7439|7438|7391|7388|7494|7492|7379|7376|2816
1625713200000|2021-07-08 03:00:00|7391|7388|7376|7372|7410|7408|7367|7365|1152
1625716800000|2021-07-08 04:00:00|7375|7373|7376|7371|7380|7377|7371|7371|0
1625720400000|2021-07-08 05:00:00|7376|7371|7333|7331|7376|7375|7311|7310|1806
1625724000000|2021-07-08 06:00:00|7333|7331|7316|7314|7364|7362|7315|7314|1791
1625727600000|2021-07-08 07:00:00|7316|7314|7290|7289|7329|7326|7289|7288|2012
1625731200000|2021-07-08 08:00:00|7290|7289|7299|7273|7303|7300|7270|7265|1257
1625734800000|2021-07-08 09:00:00|7299|7273|7290|7285|7309|7297|7278|7273|76
1625738400000|2021-07-08 10:00:00|7290|7285|7249|7238|7290|7285|7224|7222|92
1625742000000|2021-07-08 11:00:00|7249|7238|7240|7233|7251|7245|7234|7230|19
1625745600000|2021-07-08 12:00:00|7239|7233|7288|7273|7309|7282|7228|7222|21
1625749200000|2021-07-08 13:00:00|7288|7273|7297|7281|7307|7298|7262|7253|27
1625752800000|2021-07-08 14:00:00|7297|7281|7298|7283|7301|7298|7288|7281|7
1625756400000|2021-07-08 15:00:00|7298|7283|7308|7290|7309|7303|7282|7279|12
1625760000000|2021-07-08 16:00:00|7308|7288|7298|7292|7309|7303|7295|7285|7
1625763600000|2021-07-08 17:00:00|7298|7292|7305|7298|7309|7304|7298|7291|8
1625767200000|2021-07-08 18:00:00|7308|7298|7309|7298|7309|7298|7306|7287|2
1625792400000|2021-07-09 01:00:00|7277|7242|7199|7196|7338|7327|7194|7190|2391
1625796000000|2021-07-09 02:00:00|7199|7196|7393|7391|7399|7398|7148|7140|5881
1625799600000|2021-07-09 03:00:00|7393|7392|7383|7376|7434|7430|7341|7337|1987
1625803200000|2021-07-09 04:00:00|7383|7376|7387|7361|7388|7376|7383|7361|0
1625806800000|2021-07-09 05:00:00|7387|7376|7437|7431|7447|7446|7381|7376|1683
1625810400000|2021-07-09 06:00:00|7437|7432|7413|7411|7452|7450|7412|7410|1105
1625814000000|2021-07-09 07:00:00|7413|7411|7411|7410|7429|7426|7405|7404|2190
1625817600000|2021-07-09 08:00:00|7411|7410|7412|7386|7429|7426|7388|7386|779
1625821200000|2021-07-09 09:00:00|7413|7386|7456|7449|7464|7463|7413|7386|36
1625824800000|2021-07-09 10:00:00|7456|7449|7469|7468|7470|7468|7455|7449|12
1625828400000|2021-07-09 11:00:00|7469|7467|7498|7497|7499|7498|7469|7466|34
1625832000000|2021-07-09 12:00:00|7498|7497|7495|7493|7499|7498|7488|7485|58
1625835600000|2021-07-09 13:00:00|7494|7491|7499|7496|7503|7502|7484|7482|146
1625839200000|2021-07-09 14:00:00|7499|7495|7530|7522|7538|7535|7499|7495|110
1625842800000|2021-07-09 15:00:00|7530|7522|7547|7542|7550|7547|7528|7522|42
1625846400000|2021-07-09 16:00:00|7545|7542|7549|7548|7554|7552|7543|7542|17
1625850000000|2021-07-09 17:00:00|7549|7548|7567|7566|7568|7566|7549|7548|9
1625853600000|2021-07-09 18:00:00|7568|7566|7575|7560|7575|7571|7566|7552|19
1626051600000|2021-07-12 01:00:00|7534|7502|7442|7441|7560|7558|7404|7401|1932
1626055200000|2021-07-12 02:00:00|7442|7441|7461|7459|7529|7526|7439|7437|2688
1626058800000|2021-07-12 03:00:00|7461|7460|7492|7485|7497|7495|7447|7445|748
1626062400000|2021-07-12 04:00:00|7492|7487|7497|7481|7497|7496|7492|7481|0
1626066000000|2021-07-12 05:00:00|7493|7481|7470|7469|7496|7488|7448|7446|676
1626069600000|2021-07-12 06:00:00|7470|7469|7500|7498|7509|7507|7467|7464|776
1626073200000|2021-07-12 07:00:00|7500|7498|7485|7482|7511|7509|7474|7472|980
1626076800000|2021-07-12 08:00:00|7485|7482|7533|7522|7533|7522|7482|7479|398
1626080400000|2021-07-12 09:00:00|7533|7522|7508|7500|7545|7522|7502|7495|7
1626084000000|2021-07-12 10:00:00|7508|7502|7508|7500|7508|7503|7500|7487|5
1626087600000|2021-07-12 11:00:00|7508|7500|7508|7503|7514|7508|7507|7491|2
1626091200000|2021-07-12 12:00:00|7508|7502|7530|7521|7532|7521|7508|7502|12
1626094800000|2021-07-12 13:00:00|7530|7520|7532|7528|7542|7533|7516|7510|37
1626098400000|2021-07-12 14:00:00|7532|7528|7518|7511|7534|7528|7510|7506|32
1626102000000|2021-07-12 15:00:00|7518|7510|7513|7500|7518|7515|7489|7476|30
1626105600000|2021-07-12 16:00:00|7514|7500|7517|7502|7521|7509|7505|7490|20
1626109200000|2021-07-12 17:00:00|7510|7502|7515|7495|7519|7502|7506|7495|1
1626112800000|2021-07-12 18:00:00|7515|7495|7507|7495|7515|7495|7506|7495|0
1626138000000|2021-07-13 01:00:00|7524|7516|7597|7594|7598|7596|7509|7505|1527
1626141600000|2021-07-13 02:00:00|7597|7594|7654|7652|7697|7695|7585|7582|2225
1626145200000|2021-07-13 03:00:00|7654|7653|7703|7700|7704|7703|7651|7650|1206
1626148800000|2021-07-13 04:00:00|7703|7700|7706|7705|7708|7708|7703|7700|0
1626152400000|2021-07-13 05:00:00|7706|7705|7666|7664|7709|7705|7638|7636|1425
1626156000000|2021-07-13 06:00:00|7666|7665|7633|7631|7672|7671|7627|7625|939
1626159600000|2021-07-13 07:00:00|7633|7631|7627|7624|7647|7646|7623|7622|1555
1626163200000|2021-07-13 08:00:00|7627|7625|7638|7616|7647|7644|7609|7607|694
1626166800000|2021-07-13 09:00:00|7638|7616|7627|7622|7683|7626|7617|7600|4
1626170400000|2021-07-13 10:00:00|7627|7623|7644|7631|7645|7631|7627|7622|15
1626174000000|2021-07-13 11:00:00|7644|7631|7644|7633|7644|7633|7643|7631|0
1626177600000|2021-07-13 12:00:00|7644|7632|7605|7598|7644|7640|7601|7598|76
1626181200000|2021-07-13 13:00:00|7605|7598|7637|7625|7643|7640|7598|7595|29
1626184800000|2021-07-13 14:00:00|7637|7626|7671|7660|7688|7677|7637|7626|60
1626188400000|2021-07-13 15:00:00|7671|7657|7685|7678|7688|7678|7667|7653|7
1626192000000|2021-07-13 16:00:00|7685|7678|7709|7701|7709|7703|7670|7665|35
1626195600000|2021-07-13 17:00:00|7709|7698|7674|7664|7713|7701|7670|7664|9
1626199200000|2021-07-13 18:00:00|7674|7664|7680|7655|7705|7665|7658|7655|14
1626224400000|2021-07-14 01:00:00|7674|7645|7651|7649|7675|7671|7632|7619|1503
1626228000000|2021-07-14 02:00:00|7651|7649|7651|7650|7676|7673|7625|7623|1557
1626231600000|2021-07-14 03:00:00|7651|7648|7670|7663|7687|7685|7650|7648|817
1626235200000|2021-07-14 04:00:00|7670|7667|7669|7656|7670|7668|7667|7656|0
1626238800000|2021-07-14 05:00:00|7669|7656|7674|7673|7687|7685|7639|7636|677
1626242400000|2021-07-14 06:00:00|7674|7673|7644|7641|7678|7676|7638|7635|642
1626246000000|2021-07-14 07:00:00|7644|7641|7641|7640|7654|7652|7637|7634|489
1626249600000|2021-07-14 08:00:00|7641|7640|7649|7645|7657|7654|7630|7626|261
1626253200000|2021-07-14 09:00:00|7649|7645|7655|7650|7658|7652|7642|7634|11
1626256800000|2021-07-14 10:00:00|7655|7650|7707|7705|7718|7708|7655|7650|61
1626260400000|2021-07-14 11:00:00|7711|7705|7733|7721|7733|7732|7710|7705|24
1626264000000|2021-07-14 12:00:00|7733|7721|7734|7733|7739|7735|7730|7716|23
1626267600000|2021-07-14 13:00:00|7734|7733|7686|7680|7745|7740|7683|7661|99
1626271200000|2021-07-14 14:00:00|7686|7680|7688|7680|7704|7700|7680|7675|18
1626274800000|2021-07-14 15:00:00|7688|7679|7655|7649|7688|7680|7652|7648|16
1626278400000|2021-07-14 16:00:00|7655|7648|7674|7665|7678|7670|7655|7648|5
1626282000000|2021-07-14 17:00:00|7676|7665|7672|7665|7680|7672|7671|7662|8
1626285600000|2021-07-14 18:00:00|7672|7665|7668|7650|7672|7671|7657|7645|16
1626310800000|2021-07-15 01:00:00|7660|7627|7641|7640|7692|7686|7622|7613|1153
1626314400000|2021-07-15 02:00:00|7641|7638|7667|7665|7668|7665|7626|7624|1409
1626318000000|2021-07-15 03:00:00|7667|7665|7669|7660|7677|7675|7657|7656|839
1626321600000|2021-07-15 04:00:00|7665|7661|7668|7652|7669|7665|7661|7651|0
1626325200000|2021-07-15 05:00:00|7668|7655|7668|7667|7685|7683|7655|7651|957
1626328800000|2021-07-15 06:00:00|7668|7665|7666|7664|7679|7678|7660|7658|831
1626332400000|2021-07-15 07:00:00|7666|7664|7651|7649|7666|7664|7630|7629|1165
1626336000000|2021-07-15 08:00:00|7651|7649|7668|7645|7668|7665|7645|7644|369
1626339600000|2021-07-15 09:00:00|7668|7645|7662|7651|7668|7651|7651|7620|1
1626343200000|2021-07-15 10:00:00|7662|7652|7649|7635|7662|7652|7634|7627|4
1626346800000|2021-07-15 11:00:00|7649|7635|7645|7632|7649|7638|7630|7620|9
1626350400000|2021-07-15 12:00:00|7645|7632|7632|7616|7660|7639|7620|7609|9
1626354000000|2021-07-15 13:00:00|7632|7616|7662|7654|7666|7662|7613|7600|42
1626357600000|2021-07-15 14:00:00|7662|7655|7630|7623|7666|7665|7628|7617|34
1626361200000|2021-07-15 15:00:00|7631|7623|7633|7613|7645|7630|7626|7611|6
1626364800000|2021-07-15 16:00:00|7633|7613|7626|7615|7633|7621|7620|7613|2
1626368400000|2021-07-15 17:00:00|7626|7615|7604|7600|7626|7615|7602|7600|16
1626372000000|2021-07-15 18:00:00|7604|7600|7625|7607|7628|7610|7604|7600|1
1626397200000|2021-07-16 01:00:00|7638|7600|7602|7599|7645|7644|7583|7561|1046
1626400800000|2021-07-16 02:00:00|7602|7599|7599|7597|7642|7639|7589|7585|975
1626404400000|2021-07-16 03:00:00|7599|7597|7638|7632|7656|7654|7581|7579|989
1626408000000|2021-07-16 04:00:00|7638|7634|7638|7632|7641|7641|7636|7629|0
1626411600000|2021-07-16 05:00:00|7638|7632|7641|7637|7669|7667|7630|7628|776
1626415200000|2021-07-16 06:00:00|7641|7635|7601|7599|7641|7638|7596|7595|761
1626418800000|2021-07-16 07:00:00|7601|7599|7627|7625|7628|7625|7593|7591|1125
1626422400000|2021-07-16 08:00:00|7627|7625|7615|7590|7628|7627|7586|7582|879
1626426000000|2021-07-16 09:00:00|7604|7590|7612|7596|7625|7617|7604|7590|6
1626429600000|2021-07-16 10:00:00|7612|7597|7609|7595|7612|7599|7600|7595|0
1626433200000|2021-07-16 11:00:00|7611|7595|7604|7595|7612|7600|7598|7595|0
1626436800000|2021-07-16 12:00:00|7601|7595|7612|7596|7614|7597|7601|7595|0
1626440400000|2021-07-16 13:00:00|7611|7596|7578|7573|7612|7606|7574|7568|3
1626444000000|2021-07-16 14:00:00|7578|7573|7562|7551|7580|7574|7549|7543|29
1626447600000|2021-07-16 15:00:00|7563|7551|7545|7538|7563|7562|7541|7531|14
1626451200000|2021-07-16 16:00:00|7544|7538|7556|7535|7563|7547|7544|7533|4
1626454800000|2021-07-16 17:00:00|7556|7535|7548|7534|7562|7551|7547|7533|2
1626458400000|2021-07-16 18:00:00|7547|7534|7542|7533|7563|7536|7540|7533|1
1626656400000|2021-07-19 01:00:00|7506|7501|7435|7433|7506|7501|7431|7429|2409
1626660000000|2021-07-19 02:00:00|7435|7433|7425|7423|7450|7447|7402|7400|2021
1626663600000|2021-07-19 03:00:00|7425|7423|7444|7438|7462|7460|7422|7420|1010
1626667200000|2021-07-19 04:00:00|7448|7438|7448|7438|7448|7438|7448|7438|0
1626670800000|2021-07-19 05:00:00|7448|7441|7414|7412|7457|7455|7410|7409|970
1626674400000|2021-07-19 06:00:00|7413|7412|7433|7432|7439|7437|7409|7407|908
1626678000000|2021-07-19 07:00:00|7434|7432|7404|7402|7435|7433|7398|7396|1851
1626681600000|2021-07-19 08:00:00|7404|7402|7410|7375|7419|7416|7397|7375|769
1626685200000|2021-07-19 09:00:00|7410|7399|7427|7421|7440|7431|7372|7362|156
1626688800000|2021-07-19 10:00:00|7427|7420|7438|7428|7458|7445|7416|7415|178
1626692400000|2021-07-19 11:00:00|7438|7428|7388|7383|7438|7428|7385|7375|42
1626696000000|2021-07-19 12:00:00|7388|7381|7379|7372|7388|7385|7369|7365|56
1626699600000|2021-07-19 13:00:00|7379|7373|7363|7349|7388|7375|7354|7340|49
1626703200000|2021-07-19 14:00:00|7363|7349|7376|7370|7378|7374|7327|7324|86
1626706800000|2021-07-19 15:00:00|7376|7370|7391|7384|7394|7387|7370|7363|36
1626710400000|2021-07-19 16:00:00|7391|7383|7350|7344|7391|7383|7346|7339|26
1626714000000|2021-07-19 17:00:00|7350|7344|7350|7335|7368|7350|7339|7327|20
1626717600000|2021-07-19 18:00:00|7350|7328|7363|7346|7384|7352|7350|7327|2
1626742800000|2021-07-20 01:00:00|7393|7357|7422|7419|7459|7458|7381|7357|1387
1626746400000|2021-07-20 02:00:00|7422|7419|7375|7373|7436|7434|7361|7359|1502
1626750000000|2021-07-20 03:00:00|7375|7373|7310|7303|7386|7381|7294|7291|965
1626753600000|2021-07-20 04:00:00|7308|7302|7330|7309|7338|7338|7300|7300|0
1626757200000|2021-07-20 05:00:00|7320|7309|7291|7289|7329|7320|7272|7270|1218
1626760800000|2021-07-20 06:00:00|7291|7289|7317|7315|7334|7320|7285|7282|1154
1626764400000|2021-07-20 07:00:00|7317|7315|7313|7311|7345|7343|7312|7310|1191
1626768000000|2021-07-20 08:00:00|7313|7312|7352|7275|7352|7331|7305|7275|449
1626771600000|2021-07-20 09:00:00|7321|7310|7305|7299|7352|7311|7296|7275|32
1626775200000|2021-07-20 10:00:00|7309|7299|7308|7300|7316|7307|7299|7284|31
1626778800000|2021-07-20 11:00:00|7308|7300|7325|7321|7325|7324|7300|7297|34
1626782400000|2021-07-20 12:00:00|7322|7321|7322|7315|7330|7323|7318|7315|31
1626786000000|2021-07-20 13:00:00|7322|7316|7305|7292|7322|7319|7282|7275|82
1626789600000|2021-07-20 14:00:00|7305|7294|7332|7326|7335|7329|7304|7294|37
1626793200000|2021-07-20 15:00:00|7334|7326|7339|7330|7340|7339|7329|7319|25
1626796800000|2021-07-20 16:00:00|7339|7330|7353|7346|7353|7350|7339|7323|17
1626800400000|2021-07-20 17:00:00|7353|7345|7350|7333|7362|7346|7345|7328|7
1626804000000|2021-07-20 18:00:00|7350|7333|7368|7357|7368|7362|7350|7333|2
1626829200000|2021-07-21 01:00:00|7370|7339|7385|7383|7400|7397|7324|7321|2146
1626832800000|2021-07-21 02:00:00|7384|7383|7294|7292|7394|7392|7275|7273|2435
1626836400000|2021-07-21 03:00:00|7294|7292|7325|7315|7350|7343|7294|7290|986
1626840000000|2021-07-21 04:00:00|7324|7319|7335|7314|7337|7319|7319|7314|0
1626843600000|2021-07-21 05:00:00|7328|7314|7291|7288|7328|7318|7284|7281|885
1626847200000|2021-07-21 06:00:00|7291|7289|7313|7310|7315|7313|7288|7285|1017
1626850800000|2021-07-21 07:00:00|7313|7310|7326|7325|7329|7327|7304|7301|926
1626854400000|2021-07-21 08:00:00|7326|7325|7319|7312|7326|7325|7286|7284|568
1626858000000|2021-07-21 09:00:00|7318|7314|7325|7310|7334|7329|7318|7200|3
1626861600000|2021-07-21 10:00:00|7325|7310|7319|7306|7327|7320|7318|7300|4
1626865200000|2021-07-21 11:00:00|7319|7306|7323|7321|7327|7324|7317|7306|36
1626868800000|2021-07-21 12:00:00|7324|7321|7329|7320|7335|7325|7322|7319|7
1626872400000|2021-07-21 13:00:00|7329|7320|7349|7345|7349|7346|7327|7320|21
1626876000000|2021-07-21 14:00:00|7349|7345|7357|7351|7357|7351|7347|7345|15
1626879600000|2021-07-21 15:00:00|7357|7350|7368|7355|7369|7367|7357|7350|11
1626883200000|2021-07-21 16:00:00|7368|7355|7369|7362|7369|7367|7365|7323|2
1626886800000|2021-07-21 17:00:00|7369|7362|7378|7363|7379|7369|7368|7358|15
1626890400000|2021-07-21 18:00:00|7378|7362|7379|7369|7379|7372|7369|7323|2
1626915600000|2021-07-22 01:00:00|7393|7380|7433|7431|7456|7453|7393|7380|2230
1626919200000|2021-07-22 02:00:00|7433|7431|7453|7451|7479|7478|7415|7413|1949
1626922800000|2021-07-22 03:00:00|7453|7452|7468|7460|7479|7477|7441|7439|696
1626926400000|2021-07-22 04:00:00|7468|7463|7473|7458|7473|7468|7458|7458|0
1626930000000|2021-07-22 05:00:00|7473|7458|7462|7461|7473|7465|7431|7430|787
1626933600000|2021-07-22 06:00:00|7462|7461|7452|7451|7462|7461|7440|7438|1062
1626937200000|2021-07-22 07:00:00|7452|7451|7483|7482|7484|7483|7451|7450|939
1626940800000|2021-07-22 08:00:00|7483|7481|7486|7463|7486|7484|7469|7463|617
1626944400000|2021-07-22 09:00:00|7486|7468|7477|7460|7488|7468|7477|7457|1
1626948000000|2021-07-22 10:00:00|7477|7460|7484|7478|7485|7478|7470|7460|12
1626951600000|2021-07-22 11:00:00|7484|7478|7483|7471|7486|7479|7480|7469|7
1626955200000|2021-07-22 12:00:00|7483|7470|7466|7463|7483|7474|7465|7463|38
1626958800000|2021-07-22 13:00:00|7466|7464|7484|7475|7486|7484|7456|7454|49
1626962400000|2021-07-22 14:00:00|7484|7475|7472|7458|7485|7476|7461|7454|17
1626966000000|2021-07-22 15:00:00|7472|7454|7464|7455|7474|7461|7455|7453|17
1626969600000|2021-07-22 16:00:00|7464|7455|7467|7457|7480|7458|7449|7443|16
1626973200000|2021-07-22 17:00:00|7469|7457|7477|7463|7484|7463|7466|7457|4
1626976800000|2021-07-22 18:00:00|7478|7462|7476|7464|7478|7464|7475|7462|1
1627002000000|2021-07-23 01:00:00|7500|7493|7389|7387|7514|7505|7374|7372|1655
1627005600000|2021-07-23 02:00:00|7389|7387|7350|7348|7402|7400|7339|7336|1759
1627009200000|2021-07-23 03:00:00|7350|7347|7327|7324|7362|7357|7309|7307|887
1627012800000|2021-07-23 04:00:00|7323|7319|7336|7312|7339|7324|7323|7312|0
1627016400000|2021-07-23 05:00:00|7336|7311|7318|7316|7336|7322|7301|7299|1362
1627020000000|2021-07-23 06:00:00|7318|7316|7291|7290|7332|7330|7291|7289|1345
1627023600000|2021-07-23 07:00:00|7291|7290|7242|7241|7291|7290|7229|7227|2431
1627027200000|2021-07-23 08:00:00|7242|7241|7244|7227|7253|7249|7235|7227|750
1627030800000|2021-07-23 09:00:00|7244|7227|7250|7243|7257|7247|7244|7227|5
1627034400000|2021-07-23 10:00:00|7250|7243|7245|7238|7250|7248|7245|7233|3
1627038000000|2021-07-23 11:00:00|7247|7243|7235|7221|7247|7243|7222|7217|18
1627041600000|2021-07-23 12:00:00|7235|7221|7207|7199|7235|7221|7205|7198|10
1627045200000|2021-07-23 13:00:00|7207|7199|7112|7110|7207|7199|7093|7081|74
1627048800000|2021-07-23 14:00:00|7112|7104|7052|7039|7140|7105|7018|7014|193
1627052400000|2021-07-23 15:00:00|7055|7039|7054|7045|7075|7061|7043|7033|65
1627056000000|2021-07-23 16:00:00|7054|7045|7049|7045|7054|7050|7040|7037|29
1627059600000|2021-07-23 17:00:00|7048|7047|7057|7042|7063|7060|7046|7040|32
1627063200000|2021-07-23 18:00:00|7057|7042|7052|7045|7057|7056|7041|7032|12
1627434000000|2021-07-28 01:00:00|6285.2|6265.2|6295.6|6288.6|6475.6|6469.6|6285.2|6265.2|5955
1627437600000|2021-07-28 02:00:00|6296.6|6289.6|6322.6|6315.6|6373.6|6366.6|6184.6|6176.6|7074
1627441200000|2021-07-28 03:00:00|6321.6|6316.6|6237.6|6225.6|6333.6|6327.6|6224.6|6217.6|3384
1627444800000|2021-07-28 04:00:00|6248|6244|6264|6238|6265|6246|6248|6238|0
1627448400000|2021-07-28 05:00:00|6236.6|6216.6|6350.6|6344.6|6350.6|6344.6|6183.6|6176.6|4793
1627452000000|2021-07-28 06:00:00|6349.6|6342.6|6354.6|6347.6|6421.6|6416.6|6325.6|6316.6|6335
1627455600000|2021-07-28 07:00:00|6356.6|6348.6|6398.6|6391.6|6402.6|6396.6|6345.6|6339.6|4567
1627459200000|2021-07-28 08:00:00|6397.6|6390.6|6488|6421|6488|6422.6|6381.6|6375.6|1153
1627462800000|2021-07-28 09:00:00|6443|6421|6475.6|6466.6|6488|6466.6|6421.6|6401.6|127
1627466400000|2021-07-28 10:00:00|6476.6|6464.6|6488|6485|6488|6487|6463.1|6433.1|99
1627470000000|2021-07-28 11:00:00|6491.6|6449.6|6491.6|6471.6|6498.6|6488.6|6475.6|6449.6|179
1627473600000|2021-07-28 12:00:00|6494.6|6472.6|6491.6|6475.6|6517.6|6510.6|6488.6|6471.6|64
1627477200000|2021-07-28 13:00:00|6493.6|6474.6|6649.6|6627.6|6650.6|6633.6|6487.6|6474.6|252
1627480800000|2021-07-28 14:00:00|6650.6|6634.6|6712.6|6700.6|6723.6|6715.6|6638.6|6608.6|173
1627484400000|2021-07-28 15:00:00|6706.6|6695.6|6737.6|6728.6|6750|6747|6706.6|6676.6|85
1627488000000|2021-07-28 16:00:00|6750|6747|6770|6747|6798|6747|6750|6747|3
1627491600000|2021-07-28 17:00:00|6770|6747|6750|6747|6770|6747|6750|6747|0
1627495200000|2021-07-28 18:00:00|6750|6747|6750|6747|6750|6747|6748|6747|1
1627520400000|2021-07-29 01:00:00|6735.7|6715.7|6763.6|6752.6|6855.6|6835.6|6720.6|6696.6|365
1627524000000|2021-07-29 02:00:00|6765.6|6751.6|6843.6|6836.6|6843.6|6836.6|6742.6|6734.6|212
1627527600000|2021-07-29 03:00:00|6840.6|6837.6|6850.6|6837.6|6875.6|6870.6|6828.6|6798.6|289
1627531200000|2021-07-29 04:00:00|6856|6849|6866|6834|6866|6857|6855|6834|0
1627534800000|2021-07-29 05:00:00|6848.4|6828.4|6864.6|6855.6|6889.6|6877.6|6847.6|6827.6|135
1627538400000|2021-07-29 06:00:00|6866.6|6856.6|6857.6|6852.6|6890.6|6860.6|6852.6|6832.6|88
1627542000000|2021-07-29 07:00:00|6858.6|6853.6|6863.6|6857.6|6893.1|6863.1|6858.6|6852.6|181
1627545600000|2021-07-29 08:00:00|6878|6875|6878|6875|6878|6875|6878|6875|0
1627549200000|2021-07-29 09:00:00|6878|6875|6875.4|6855.4|6878|6875|6870.4|6850.4|0
1627552800000|2021-07-29 10:00:00|6875.2|6855.2|6878.6|6858.6|6878.7|6858.7|6872.6|6852.6|0
1627556400000|2021-07-29 11:00:00|6878.5|6858.5|6877.9|6857.9|6879.8|6859.8|6874.1|6854.1|0
1627560000000|2021-07-29 12:00:00|6877.8|6857.8|6877.5|6857.5|6881.4|6861.4|6876.6|6856.6|0
1627563600000|2021-07-29 13:00:00|6877.6|6857.6|6850.9|6830.9|6879.8|6859.8|6850.1|6830.1|0
1627567200000|2021-07-29 14:00:00|6851|6831|6817.7|6797.7|6851.9|6831.9|6817.7|6797.7|0
1627570800000|2021-07-29 15:00:00|6817.8|6797.8|6832.5|6812.5|6833.9|6813.9|6817.8|6797.8|0
1627574400000|2021-07-29 16:00:00|6832.6|6812.6|6833.3|6813.3|6834|6814|6832.5|6812.5|0
1627578000000|2021-07-29 17:00:00|6833.2|6813.2|6833.4|6813.4|6833.9|6813.9|6833.1|6813.1|0
1627581600000|2021-07-29 18:00:00|6833.5|6813.5|6832.5|6812.5|6833.7|6813.7|6832.3|6812.3|0
1627606800000|2021-07-30 01:00:00|6800.3|6780.3|6796.9|6776.9|6802.4|6782.4|6795.1|6775.1|0
1627610400000|2021-07-30 02:00:00|6796.8|6776.8|6802.3|6782.3|6805.5|6785.5|6796.3|6776.3|0
1627614000000|2021-07-30 03:00:00|6802.4|6782.4|6798.2|6778.2|6804.5|6784.5|6797.5|6777.5|0
1627617600000|2021-07-30 04:00:00|6659|6647|6661|6632|6665|6647|6659|6630|0
1627621200000|2021-07-30 05:00:00|6797.3|6777.3|6793.3|6773.3|6798.5|6778.5|6790.6|6770.6|0
1627624800000|2021-07-30 06:00:00|6793.2|6773.2|6797.9|6777.9|6802.3|6782.3|6792.9|6772.9|0
1627628400000|2021-07-30 07:00:00|6797.4|6777.4|6797.4|6777.4|6801.7|6781.7|6790.3|6770.3|0
1627632000000|2021-07-30 08:00:00|6797.5|6777.5|6806|6785|6811.7|6793|6795|6775|0
1627635600000|2021-07-30 09:00:00|6806|6788|6797.8|6777.8|6860|6788.1|6797|6777|0
1627639200000|2021-07-30 10:00:00|6797.5|6777.5|6807.7|6787.7|6807.7|6787.7|6794.8|6774.8|0
1627642800000|2021-07-30 11:00:00|6807.8|6787.8|6261.6|6239.6|6807.8|6787.8|6214.6|6206.6|2803
1627646400000|2021-07-30 12:00:00|6260.6|6240.1|6729|6726|6742|6733|6214.6|6206.6|13331
1627650000000|2021-07-30 13:00:00|6729|6722|6809|6801|6813|6811|6714|6706|189
1627653600000|2021-07-30 14:00:00|6809|6801|6822|6813|6837|6821|6785|6781|94
1627657200000|2021-07-30 15:00:00|6825|6813|6809|6802|6837|6816|6797|6791|90
1627660800000|2021-07-30 16:00:00|6809|6802|6807|6798|6824|6806|6785|6780|45
1627664400000|2021-07-30 17:00:00|6807|6798|6780|6774|6807|6798|6779|6771|18
1627668000000|2021-07-30 18:00:00|6780|6774|6767|6750|6784|6776|6758|6721|16
1627866000000|2021-08-02 01:00:00|6279|6259|6277.2|6257.2|6280.8|6260.8|6276.5|6256.5|0
1627869600000|2021-08-02 02:00:00|6277.3|6257.3|6280.8|6260.8|6281.9|6261.9|6273.1|6253.1|0
1627873200000|2021-08-02 03:00:00|6280.9|6260.9|6280.1|6260.1|6281.6|6261.6|6279.2|6259.2|0
1627876800000|2021-08-02 04:00:00|6280.2|6260.2|6281.2|6261.2|6282.1|6262.1|6279.5|6259.5|0
1627880400000|2021-08-02 05:00:00|6281.1|6261.1|6279.6|6259.6|6282.8|6262.8|6279.4|6259.4|0
1627884000000|2021-08-02 06:00:00|6279.4|6259.4|6282.2|6262.2|6284.8|6264.8|6277.5|6257.5|0
1627887600000|2021-08-02 07:00:00|6282.4|6262.4|6285|6265|6293.1|6273.1|6282.4|6262.4|0
1627891200000|2021-08-02 08:00:00|6284.8|6264.8|6285.2|6265.2|6287.9|6267.9|6280.8|6260.8|0
1627894800000|2021-08-02 09:00:00|6285.3|6265.3|6283.1|6263.1|6286.9|6266.9|6282.5|6262.5|0
1627898400000|2021-08-02 10:00:00|6283|6263|6271.9|6251.9|6283|6263|6271.4|6251.4|0
1627902000000|2021-08-02 11:00:00|6271.7|6251.7|6277.4|6257.4|6277.6|6257.6|6266.7|6246.7|0
1627905600000|2021-08-02 12:00:00|6277.1|6257.1|6278.2|6258.2|6280.1|6260.1|6273.6|6253.6|0
1627909200000|2021-08-02 13:00:00|6278.1|6258.1|6270.2|6250.2|6282.7|6262.7|6269.6|6249.6|0
1627912800000|2021-08-02 14:00:00|6270.1|6250.1|6269.7|6249.7|6270.8|6250.8|6268.5|6248.5|0
1627916400000|2021-08-02 15:00:00|6269.8|6249.8|6266.9|6246.9|6270.7|6250.7|6266.8|6246.8|0
1627920000000|2021-08-02 16:00:00|6266.8|6246.8|6302.6|6277.6|6363.6|6346.6|6214.6|6206.6|9975
1627923600000|2021-08-02 17:00:00|6301.6|6279.6|6274.6|6258.6|6363.6|6346.6|6214.6|6206.6|31838
1627927200000|2021-08-02 18:00:00|6269.6|6259.6|6837|6823|6838|6823|6214.6|6206.6|6956
1627952400000|2021-08-03 01:00:00|6299.1|6279.1|6292.9|6272.9|6299.7|6279.7|6290.2|6270.2|0
1627956000000|2021-08-03 02:00:00|6293|6273|6291.1|6271.1|6293|6273|6289|6269|0
1627959600000|2021-08-03 03:00:00|6291|6271|6292.9|6272.9|6295.6|6275.6|6290.4|6270.4|0
1627963200000|2021-08-03 04:00:00|6292.8|6272.8|6294.3|6274.3|6294.7|6274.7|6291.3|6271.3|0
1627966800000|2021-08-03 05:00:00|6294.2|6274.2|6296.8|6276.8|6298.4|6278.4|6294.2|6274.2|0
1627970400000|2021-08-03 06:00:00|6296.9|6276.9|6298.7|6278.7|6301.3|6281.3|6295.5|6275.5|0
1627974000000|2021-08-03 07:00:00|6298.9|6278.9|6301.1|6281.1|6303.6|6283.6|6291.9|6271.9|0
1627977600000|2021-08-03 08:00:00|6301.2|6281.2|6302.3|6282.3|6302.6|6282.6|6299.2|6279.2|0
1627981200000|2021-08-03 09:00:00|6302.2|6282.2|6302.7|6282.7|6304.8|6284.8|6298.2|6278.2|0
1627984800000|2021-08-03 10:00:00|6302.6|6282.6|6305|6285|6305|6285|6302.1|6282.1|0
1627988400000|2021-08-03 11:00:00|6304.9|6284.9|6305.8|6285.8|6306.5|6286.5|6302.4|6282.4|0
1627992000000|2021-08-03 12:00:00|6305.7|6285.7|6299.5|6279.5|6306.1|6286.1|6294.4|6274.4|0
1627995600000|2021-08-03 13:00:00|6299.3|6279.3|6267.6|6247.6|6301.5|6281.5|6267.3|6247.3|0
1627999200000|2021-08-03 14:00:00|6267.5|6247.5|6278.7|6258.7|6278.9|6258.9|6266.7|6246.7|0
1628002800000|2021-08-03 15:00:00|6278.8|6258.8|6281.3|6261.3|6281.4|6261.4|6273.8|6253.8|0
1628006400000|2021-08-03 16:00:00|6281.4|6261.4|6281|6261|6281.5|6261.5|6279.7|6259.7|0
1628010000000|2021-08-03 17:00:00|6281.1|6261.1|6281.8|6261.8|6282.1|6262.1|6281|6261|0
1628013600000|2021-08-03 18:00:00|6281.9|6261.9|6282.2|6262.2|6282.7|6262.7|6281.2|6261.2|0
1628038800000|2021-08-04 01:00:00|6278.5|6258.5|6281.6|6261.6|6282|6262|6276.6|6256.6|0
1628042400000|2021-08-04 02:00:00|6281.7|6261.7|6281|6261|6282.8|6262.8|6280.7|6260.7|0
1628046000000|2021-08-04 03:00:00|6281.2|6261.2|6280.7|6260.7|6283|6263|6280.4|6260.4|0
1628049600000|2021-08-04 04:00:00|6280.8|6260.8|6282.6|6262.6|6282.9|6262.9|6280.5|6260.5|0
1628053200000|2021-08-04 05:00:00|6282.5|6262.5|6284.4|6264.4|6284.7|6264.7|6281.1|6261.1|0
1628056800000|2021-08-04 06:00:00|6284.3|6264.3|6287.3|6267.3|6289.7|6269.7|6282.8|6262.8|0
1628060400000|2021-08-04 07:00:00|6287.6|6267.6|6284.4|6264.4|6292|6272|6283.8|6263.8|0
1628064000000|2021-08-04 08:00:00|6284.2|6264.2|6287.9|6267.9|6289.8|6269.8|6282.6|6262.6|0
1628067600000|2021-08-04 09:00:00|6287.7|6267.7|6290.4|6270.4|6293.3|6273.3|6286.8|6266.8|0
1628071200000|2021-08-04 10:00:00|6290.6|6270.6|6290.8|6270.8|6293.2|6273.2|6288.6|6268.6|0
1628074800000|2021-08-04 11:00:00|6290.9|6270.9|6284.8|6264.8|6290.9|6270.9|6284.2|6264.2|0
1628078400000|2021-08-04 12:00:00|6284.7|6264.7|6278.2|6258.2|6285.7|6265.7|6275.3|6255.3|0
1628082000000|2021-08-04 13:00:00|6278.1|6258.1|6280.1|6260.1|6280.8|6260.8|6276.4|6256.4|0
1628085600000|2021-08-04 14:00:00|6280.2|6260.2|6280.4|6260.4|6282.2|6262.2|6279.3|6259.3|0
1628089200000|2021-08-04 15:00:00|6280.5|6260.5|6300.8|6280.8|6301.2|6281.2|6280.1|6260.1|0
1628092800000|2021-08-04 16:00:00|6300.7|6280.7|6300.8|6280.8|6301.3|6281.3|6300|6280|0
1628096400000|2021-08-04 17:00:00|6300.7|6280.7|6301.3|6281.3|6302|6282|6300.7|6280.7|0
1628100000000|2021-08-04 18:00:00|6301.4|6281.4|6301|6281|6302.3|6282.3|6300.8|6280.8|0
1628125200000|2021-08-05 01:00:00|6304.8|6284.8|6303.9|6283.9|6305.2|6285.2|6302.4|6282.4|0
1628128800000|2021-08-05 02:00:00|6304|6284|6303.5|6283.5|6306.3|6286.3|6302.5|6282.5|0
1628132400000|2021-08-05 03:00:00|6303.7|6283.7|6303.6|6283.6|6304.7|6284.7|6303|6283|0
1628136000000|2021-08-05 04:00:00|6303.5|6283.5|6303|6283|6303.9|6283.9|6302.6|6282.6|0
1628139600000|2021-08-05 05:00:00|6303.1|6283.1|6301.8|6281.8|6304.5|6284.5|6301.1|6281.1|0
1628143200000|2021-08-05 06:00:00|6301.7|6281.7|6296.6|6276.6|6301.7|6281.7|6295.7|6275.7|0
1628146800000|2021-08-05 07:00:00|6296.7|6276.7|6310|6290|6311|6291|6296.6|6276.6|0
1628150400000|2021-08-05 08:00:00|6310.1|6290.1|6311.3|6291.3|6312.9|6292.9|6307.5|6287.5|0
1628154000000|2021-08-05 09:00:00|6311.1|6291.1|6313.5|6293.5|6313.8|6293.8|6310.2|6290.2|0
1628157600000|2021-08-05 10:00:00|6313.4|6293.4|6306.8|6286.8|6314.3|6294.3|6306.7|6286.7|0
1628161200000|2021-08-05 11:00:00|6307.1|6287.1|6308.6|6288.6|6308.8|6288.8|6305|6285|0
1628164800000|2021-08-05 12:00:00|6308.5|6288.5|6308.6|6288.6|6312.7|6292.7|6307.6|6287.6|0
1628168400000|2021-08-05 13:00:00|6308.5|6288.5|6310.8|6290.8|6311.3|6291.3|6307.7|6287.7|0
1628172000000|2021-08-05 14:00:00|6310.9|6290.9|6329.9|6309.9|6330.1|6310.1|6309.9|6289.9|0
1628175600000|2021-08-05 15:00:00|6330|6310|6322.5|6302.5|6332.8|6312.8|6322.2|6302.2|0
1628179200000|2021-08-05 16:00:00|6322.6|6302.6|6774|6764|6780|6768|6321.5|6301.5|2
1628182800000|2021-08-05 17:00:00|6321.3|6301.3|6275.4|6255.4|6321.5|6301.5|6266.3|6246.3|0
1628186400000|2021-08-05 18:00:00|6268.6|6248.6|6322|6302|6322.4|6302.4|6266.7|6246.7|0
1628211600000|2021-08-06 01:00:00|6320.3|6300.3|6320.8|6300.8|6321.2|6301.2|6318|6298|0
1628215200000|2021-08-06 02:00:00|6320.7|6300.7|6320.8|6300.8|6320.8|6300.8|6319.2|6299.2|0
1628218800000|2021-08-06 03:00:00|6320.9|6300.9|6321.5|6301.5|6323.1|6303.1|6320.8|6300.8|0
1628222400000|2021-08-06 04:00:00|6322.2|6302.2|6321.2|6301.2|6322.2|6302.2|6320.4|6300.4|0
1628226000000|2021-08-06 05:00:00|6321.1|6301.1|6323.5|6303.5|6323.9|6303.9|6321|6301|0
1628229600000|2021-08-06 06:00:00|6323.3|6303.3|6324.5|6304.5|6326.3|6306.3|6322|6302|0
1628233200000|2021-08-06 07:00:00|6324.7|6304.7|6322.1|6302.1|6325.6|6305.6|6320|6300|0
1628236800000|2021-08-06 08:00:00|6322|6302|6326.2|6306.2|6327.2|6307.2|6319.9|6299.9|0
1628240400000|2021-08-06 09:00:00|6326.1|6306.1|6329.2|6309.2|6329.8|6309.8|6325.7|6305.7|0
1628244000000|2021-08-06 10:00:00|6329|6309|6329.1|6309.1|6331.1|6311.1|6326.8|6306.8|0
1628247600000|2021-08-06 11:00:00|6329.2|6309.2|6329.1|6309.1|6331.2|6311.2|6328.8|6308.8|0
1628251200000|2021-08-06 12:00:00|6329.2|6309.2|6332.6|6312.6|6335.9|6315.9|6327.5|6307.5|0
1628254800000|2021-08-06 13:00:00|6332.5|6312.5|6334.3|6314.3|6336.5|6316.5|6332.2|6312.2|0
1628258400000|2021-08-06 14:00:00|6334.4|6314.4|6343.4|6323.4|6345.8|6325.8|6333.8|6313.8|0
1628262000000|2021-08-06 15:00:00|6343.5|6323.5|6299.6|6279.6|6343.9|6323.9|6298.4|6278.4|0
1628265600000|2021-08-06 16:00:00|6299.7|6279.7|6287.1|6267.1|6316.8|6296.8|6286.8|6266.8|0
1628269200000|2021-08-06 17:00:00|6287.2|6267.2|6288.2|6268.2|6296.7|6276.7|6286.5|6266.5|0
1628272800000|2021-08-06 18:00:00|6286.8|6266.8|6298.6|6278.6|6298.7|6278.7|6285.7|6265.7|0
1628470800000|2021-08-09 01:00:00|6288.1|6268.1|6288.5|6268.5|6290.2|6270.2|6286.7|6266.7|0
1628474400000|2021-08-09 02:00:00|6288.6|6268.6|6292.2|6272.2|6292.2|6272.2|6288.3|6268.3|0
1628478000000|2021-08-09 03:00:00|6292|6272|6291.7|6271.7|6293.5|6273.5|6290.9|6270.9|0
1628481600000|2021-08-09 04:00:00|6291.9|6271.9|6292.5|6272.5|6293|6273|6291.2|6271.2|0
1628485200000|2021-08-09 05:00:00|6292.4|6272.4|6290.4|6270.4|6292.6|6272.6|6290.4|6270.4|0
1628488800000|2021-08-09 06:00:00|6290.2|6270.2|6278.6|6258.6|6290.2|6270.2|6276|6256|0
1628492400000|2021-08-09 07:00:00|6278.8|6258.8|6280|6260|6284.2|6264.2|6277.1|6257.1|0
1628496000000|2021-08-09 08:00:00|6279.8|6259.8|6296.7|6276.7|6296.8|6276.8|6276.1|6256.1|0
1628499600000|2021-08-09 09:00:00|6296.4|6276.4|6295.8|6275.8|6296.4|6276.4|6292.8|6272.8|0
1628503200000|2021-08-09 10:00:00|6295.6|6275.6|6293.5|6273.5|6298.1|6278.1|6293.5|6273.5|0
1628506800000|2021-08-09 11:00:00|6293.8|6273.8|6297.4|6277.4|6297.9|6277.9|6292.8|6272.8|0
1628510400000|2021-08-09 12:00:00|6297.5|6277.5|6297.8|6277.8|6299.1|6279.1|6294|6274|0
1628514000000|2021-08-09 13:00:00|6298.1|6278.1|6299.5|6279.5|6301.4|6281.4|6297.7|6277.7|0
1628517600000|2021-08-09 14:00:00|6299.6|6279.6|6281|6261|6308.9|6288.9|6278.6|6258.6|0
1628521200000|2021-08-09 15:00:00|6280.9|6260.9|6280.3|6260.3|6289.8|6269.8|6279.2|6259.2|0
1628524800000|2021-08-09 16:00:00|6724|6717|6728|6722|6747|6739|6724|6711|31
1628528400000|2021-08-09 17:00:00|6728|6720|6728|6721|6735|6727|6724|6715|6
1628532000000|2021-08-09 18:00:00|6728|6721|6739|6721|6744|6722|6728|6721|2
1628557200000|2021-08-10 01:00:00|6292.6|6272.6|6282.8|6262.8|6292.7|6272.7|6282.1|6262.1|0
1628560800000|2021-08-10 02:00:00|6282.7|6262.7|6284.9|6264.9|6285.4|6265.4|6281.6|6261.6|0
1628564400000|2021-08-10 03:00:00|6285|6265|6283.6|6263.6|6285.2|6265.2|6283|6263|0
1628568000000|2021-08-10 04:00:00|6283.7|6263.7|6285.6|6265.6|6285.9|6265.9|6283.2|6263.2|0
1628571600000|2021-08-10 05:00:00|6285.5|6265.5|6286.3|6266.3|6288|6268|6284.9|6264.9|0
1628575200000|2021-08-10 06:00:00|6286.1|6266.1|6287.5|6267.5|6288|6268|6284.3|6264.3|0
1628578800000|2021-08-10 07:00:00|6287.3|6267.3|6292.2|6272.2|6294.2|6274.2|6285.5|6265.5|0
1628582400000|2021-08-10 08:00:00|6292.3|6272.3|6290.5|6270.5|6293.7|6273.7|6288.4|6268.4|0
1628586000000|2021-08-10 09:00:00|6290.6|6270.6|6290|6270|6290.8|6270.8|6288.5|6268.5|0
1628589600000|2021-08-10 10:00:00|6290.1|6270.1|6291.5|6271.5|6292.5|6272.5|6289.3|6269.3|0
1628593200000|2021-08-10 11:00:00|6291.3|6271.3|6291.6|6271.6|6293|6273|6291.2|6271.2|0
1628596800000|2021-08-10 12:00:00|6291.7|6271.7|6292.2|6272.2|6292.4|6272.4|6290.4|6270.4|0
1628600400000|2021-08-10 13:00:00|6292.1|6272.1|6303|6283|6303.2|6283.2|6291.9|6271.9|0
1628604000000|2021-08-10 14:00:00|6303.1|6283.1|6301.7|6281.7|6304|6284|6301|6281|0
1628607600000|2021-08-10 15:00:00|6301.6|6281.6|6265.5|6245.5|6301.9|6281.9|6263.8|6243.8|0
1628611200000|2021-08-10 16:00:00|6265.6|6245.6|6265.8|6245.8|6765|6763|6265.2|6245.2|9
1628614800000|2021-08-10 17:00:00|6265.9|6245.9|6265.7|6245.7|6266|6246|6264.8|6244.8|0
1628618400000|2021-08-10 18:00:00|6265.8|6245.8|6265.7|6245.7|6265.9|6245.9|6264.7|6244.7|0
1628643600000|2021-08-11 01:00:00|6262.9|6242.9|6264.9|6244.9|6265.2|6245.2|6261.2|6241.2|0
1628647200000|2021-08-11 02:00:00|6265.2|6245.2|6264.9|6244.9|6266.1|6246.1|6264|6244|0
1628650800000|2021-08-11 03:00:00|6265|6245|6263.2|6243.2|6265.2|6245.2|6262.8|6242.8|0
1628654400000|2021-08-11 04:00:00|6263.3|6243.3|6262.4|6242.4|6263.4|6243.4|6261.8|6241.8|0
1628658000000|2021-08-11 05:00:00|6262.2|6242.2|6262.6|6242.6|6263.4|6243.4|6262.1|6242.1|0
1628661600000|2021-08-11 06:00:00|6262.4|6242.4|6263.4|6243.4|6263.6|6243.6|6261.4|6241.4|0
1628665200000|2021-08-11 07:00:00|6263.5|6243.5|6259.3|6239.3|6267|6247|6257|6237|0
1628668800000|2021-08-11 08:00:00|6259.4|6239.4|6262|6242|6263.6|6243.6|6259.3|6239.3|0
1628672400000|2021-08-11 09:00:00|6262.1|6242.1|6263.3|6243.3|6264|6244|6260.2|6240.2|0
1628676000000|2021-08-11 10:00:00|6263.4|6243.4|6265.2|6245.2|6266|6246|6262.7|6242.7|0
1628679600000|2021-08-11 11:00:00|6265|6245|6262.5|6242.5|6265.6|6245.6|6262.2|6242.2|0
1628683200000|2021-08-11 12:00:00|6262.3|6242.3|6272.1|6252.1|6273.1|6253.1|6262.1|6242.1|0
1628686800000|2021-08-11 13:00:00|6272.2|6252.2|6322.6|6302.6|6323|6303|6272.1|6252.1|0
1628690400000|2021-08-11 14:00:00|6836|6827|6295.7|6275.7|6836|6827|6295.6|6275.6|16
1628694000000|2021-08-11 15:00:00|6295.8|6275.8|6260.4|6240.4|6789|6780|6260|6240|75
1628697600000|2021-08-11 16:00:00|6260.3|6240.3|6261.6|6241.6|6793|6773|6260.3|6240.3|1
1628701200000|2021-08-11 17:00:00|6261.7|6241.7|6261.7|6241.7|6262.2|6242.2|6261.2|6241.2|0
1628704800000|2021-08-11 18:00:00|6261.6|6241.6|6262|6242|6262.1|6242.1|6261.3|6241.3|0
1628730000000|2021-08-12 01:00:00|6259.6|6239.6|6259.4|6239.4|6261.1|6241.1|6259.1|6239.1|0
1628733600000|2021-08-12 02:00:00|6259.3|6239.3|6260.3|6240.3|6260.7|6240.7|6259.3|6239.3|0
1628737200000|2021-08-12 03:00:00|6260.1|6240.1|6261.3|6241.3|6262.3|6242.3|6260.1|6240.1|0
1628740800000|2021-08-12 04:00:00|6261.2|6241.2|6259.5|6239.5|6261.4|6241.4|6258.7|6238.7|0
1628744400000|2021-08-12 05:00:00|6259.4|6239.4|6256.7|6236.7|6259.6|6239.6|6255.8|6235.8|0
1628748000000|2021-08-12 06:00:00|6256.9|6236.9|6256.4|6236.4|6259|6239|6254.5|6234.5|0
1628751600000|2021-08-12 07:00:00|6256.6|6236.6|6260.6|6240.6|6261.2|6241.2|6255.7|6235.7|0
1628755200000|2021-08-12 08:00:00|6260.5|6240.5|6262.2|6242.2|6262.8|6242.8|6258.8|6238.8|0
1628758800000|2021-08-12 09:00:00|6262.3|6242.3|6265.5|6245.5|6265.6|6245.6|6262.2|6242.2|0
1628762400000|2021-08-12 10:00:00|6265.4|6245.4|6266|6246|6267.8|6247.8|6262.9|6242.9|0
1628766000000|2021-08-12 11:00:00|6265.8|6245.8|6267.1|6247.1|6268.4|6248.4|6265.3|6245.3|0
1628769600000|2021-08-12 12:00:00|6267.3|6247.3|6266.9|6246.9|6269|6249|6265.6|6245.6|0
1628773200000|2021-08-12 13:00:00|6267|6247|6252.9|6232.9|6270.8|6250.8|6252.7|6232.7|0
1628776800000|2021-08-12 14:00:00|6252.8|6232.8|6254.1|6234.1|6343.8|6323.8|6251.7|6231.7|0
1628780400000|2021-08-12 15:00:00|6254|6234|6249|6229|6344.4|6324.4|6248|6228|0
1628784000000|2021-08-12 16:00:00|6249.1|6229.1|6249.5|6229.5|6249.9|6229.9|6249|6229|0
1628787600000|2021-08-12 17:00:00|6249.4|6229.4|6249.5|6229.5|6249.8|6229.8|6249.1|6229.1|0
1628791200000|2021-08-12 18:00:00|6249.4|6229.4|6250.4|6230.4|6250.5|6230.5|6249.3|6229.3|0
1628816400000|2021-08-13 01:00:00|6248|6228|6247.7|6227.7|6248.5|6228.5|6245.8|6225.8|0
1628820000000|2021-08-13 02:00:00|6247.8|6227.8|6246.4|6226.4|6250.1|6230.1|6246.2|6226.2|0
1628823600000|2021-08-13 03:00:00|6246.5|6226.5|6248.8|6228.8|6249.1|6229.1|6246.4|6226.4|0
1628827200000|2021-08-13 04:00:00|6248.7|6228.7|6248.5|6228.5|6249.6|6229.6|6248.2|6228.2|0
1628830800000|2021-08-13 05:00:00|6248.6|6228.6|6248|6228|6248.9|6228.9|6247|6227|0
1628834400000|2021-08-13 06:00:00|6247.8|6227.8|6247.7|6227.7|6248.9|6228.9|6246.1|6226.1|0
1628838000000|2021-08-13 07:00:00|6247.6|6227.6|6251.3|6231.3|6252.2|6232.2|6247.5|6227.5|0
1628841600000|2021-08-13 08:00:00|6251.5|6231.5|6254.2|6234.2|6254.2|6234.2|6249.7|6229.7|0
1628845200000|2021-08-13 09:00:00|6254.4|6234.4|6256.6|6236.6|6256.6|6236.6|6252.8|6232.8|0
1628848800000|2021-08-13 10:00:00|6256.4|6236.4|6253.1|6233.1|6257.1|6237.1|6252.7|6232.7|0
1628852400000|2021-08-13 11:00:00|6253.2|6233.2|6252|6232|6253.5|6233.5|6251.8|6231.8|0
1628856000000|2021-08-13 12:00:00|6252.1|6232.1|6252.3|6232.3|6253|6233|6250.7|6230.7|0
1628859600000|2021-08-13 13:00:00|6252.4|6232.4|6230.3|6210.3|6252.6|6232.6|6230.1|6210.1|0
1628863200000|2021-08-13 14:00:00|6230.4|6210.4|6357.9|6337.9|6396.8|6376.8|6229.6|6209.6|0
1628866800000|2021-08-13 15:00:00|6358|6338|6358.9|6338.9|6396.9|6376.9|6357.7|6337.7|0
1628870400000|2021-08-13 16:00:00|6358.8|6338.8|6244.9|6224.9|6396.8|6376.8|6244.5|6224.5|0
1628874000000|2021-08-13 17:00:00|6244.8|6224.8|6245|6225|6245.2|6225.2|6244.6|6224.6|0
1628877600000|2021-08-13 18:00:00|6244.9|6224.9|6244.4|6224.4|6245.1|6225.1|6243.9|6223.9|0
1629075600000|2021-08-16 01:00:00|6238.2|6218.2|6235.2|6215.2|6240.5|6220.5|6234.9|6214.9|0
1629079200000|2021-08-16 02:00:00|6235.1|6215.1|6235.3|6215.3|6235.7|6215.7|6231.7|6211.7|0
1629082800000|2021-08-16 03:00:00|6235.5|6215.5|6235.4|6215.4|6236.1|6216.1|6233.2|6213.2|0
1629086400000|2021-08-16 04:00:00|6235.1|6215.1|6235.8|6215.8|6237.7|6217.7|6234.3|6214.3|0
1629090000000|2021-08-16 05:00:00|6235.7|6215.7|6234.6|6214.6|6237.4|6217.4|6234|6214|0
1629093600000|2021-08-16 06:00:00|6234.8|6214.8|6231.9|6211.9|6236.5|6216.5|6227.9|6207.9|0
1629097200000|2021-08-16 07:00:00|6232.2|6212.2|6237.6|6217.6|6241.4|6221.4|6226.6|6206.6|0
1629100800000|2021-08-16 08:00:00|6237.7|6217.7|6233.2|6213.2|6239|6219|6233.1|6213.1|0
1629104400000|2021-08-16 09:00:00|6233.3|6213.3|6231.8|6211.8|6235.5|6215.5|6231|6211|0
1629108000000|2021-08-16 10:00:00|6231.9|6211.9|6233.1|6213.1|6234.6|6214.6|6222.3|6202.3|0
1629111600000|2021-08-16 11:00:00|6233.2|6213.2|6232|6212|6235.6|6215.6|6230.7|6210.7|0
1629115200000|2021-08-16 12:00:00|6231.9|6211.9|6230.5|6210.5|6232.1|6212.1|6227.1|6207.1|0
1629118800000|2021-08-16 13:00:00|6230.3|6210.3|6216|6196|6234|6214|6215.3|6195.3|0
1629122400000|2021-08-16 14:00:00|6215.9|6195.9|6211.6|6191.6|6218.4|6198.4|6211.2|6191.2|0
1629126000000|2021-08-16 15:00:00|6211.7|6191.7|6186.4|6166.4|6212.6|6192.6|6183.6|6163.6|0
1629129600000|2021-08-16 16:00:00|6186.3|6166.3|6187.4|6167.4|6187.5|6167.5|6186.2|6166.2|0
1629133200000|2021-08-16 17:00:00|6187.5|6167.5|6188.9|6168.9|6188.9|6168.9|6187.1|6167.1|0
1629136800000|2021-08-16 18:00:00|6188.8|6168.8|6189.7|6169.7|6190.3|6170.3|6188.7|6168.7|0
1629162000000|2021-08-17 01:00:00|6185.1|6165.1|6183.7|6163.7|6185.3|6165.3|6181.9|6161.9|0
1629165600000|2021-08-17 02:00:00|6183.8|6163.8|6183.2|6163.2|6183.9|6163.9|6182|6162|0
1629169200000|2021-08-17 03:00:00|6183.1|6163.1|6180.9|6160.9|6183.6|6163.6|6180.4|6160.4|0
1629172800000|2021-08-17 04:00:00|6180.8|6160.8|6182.5|6162.5|6182.9|6162.9|6180.8|6160.8|0
1629176400000|2021-08-17 05:00:00|6182.4|6162.4|6178.3|6158.3|6182.5|6162.5|6178.1|6158.1|0
1629180000000|2021-08-17 06:00:00|6178.4|6158.4|6172.3|6152.3|6178.4|6158.4|6169.8|6149.8|0
1629183600000|2021-08-17 07:00:00|6172.6|6152.6|6171.5|6151.5|6174|6154|6162|6142|0
1629187200000|2021-08-17 08:00:00|6171.6|6151.6|6173.4|6153.4|6175.1|6155.1|6170.7|6150.7|0
1629190800000|2021-08-17 09:00:00|6173.3|6153.3|6173.3|6153.3|6178.5|6158.5|6171.7|6151.7|0
1629194400000|2021-08-17 10:00:00|6173.1|6153.1|6172.8|6152.8|6173.8|6153.8|6170.1|6150.1|0
1629198000000|2021-08-17 11:00:00|6172.9|6152.9|6173.5|6153.5|6173.9|6153.9|6168.5|6148.5|0
1629201600000|2021-08-17 12:00:00|6173.4|6153.4|6173.9|6153.9|6175.7|6155.7|6168.1|6148.1|0
1629205200000|2021-08-17 13:00:00|6174.2|6154.2|6180.6|6160.6|6182.4|6162.4|6167.4|6147.4|0
1629208800000|2021-08-17 14:00:00|6180.7|6160.7|6521.7|6501.7|6562.5|6542.5|6173.9|6153.9|0
1629212400000|2021-08-17 15:00:00|6521.6|6501.6|6177.4|6157.4|6561.9|6541.9|6177.3|6157.3|0
1629216000000|2021-08-17 16:00:00|6177.3|6157.3|6173.1|6153.1|6177.7|6157.7|6172.8|6152.8|0
1629219600000|2021-08-17 17:00:00|6173|6153|6175.1|6155.1|6175.3|6155.3|6172.8|6152.8|0
1629223200000|2021-08-17 18:00:00|6175.2|6155.2|6177.1|6157.1|6177.3|6157.3|6174.8|6154.8|0
1629248400000|2021-08-18 01:00:00|6175.9|6155.9|6178.5|6158.5|6181.3|6161.3|6174.8|6154.8|0
1629252000000|2021-08-18 02:00:00|6178.6|6158.6|6183.2|6163.2|6184|6164|6177|6157|0
1629255600000|2021-08-18 03:00:00|6183.4|6163.4|6184.6|6164.6|6185.8|6165.8|6182.8|6162.8|0
1629259200000|2021-08-18 04:00:00|6184.4|6164.4|6184.7|6164.7|6186.3|6166.3|6184.4|6164.4|0
1629262800000|2021-08-18 05:00:00|6184.8|6164.8|6185.4|6165.4|6186.6|6166.6|6184.5|6164.5|0
1629266400000|2021-08-18 06:00:00|6185.5|6165.5|6181.3|6161.3|6186.5|6166.5|6179.9|6159.9|0
1629270000000|2021-08-18 07:00:00|6181.6|6161.6|6172.3|6152.3|6182.6|6162.6|6170.8|6150.8|0
1629273600000|2021-08-18 08:00:00|6172.2|6152.2|6172.5|6152.5|6177.5|6157.5|6168.8|6148.8|0
1629277200000|2021-08-18 09:00:00|6172.6|6152.6|6171.6|6151.6|6175.8|6155.8|6170.6|6150.6|0
1629280800000|2021-08-18 10:00:00|6171.9|6151.9|6174.5|6154.5|6174.7|6154.7|6169|6149|0
1629853200000|2021-08-25 01:00:00|6402.2|6382.2|6401.3|6381.3|6403.7|6383.7|6400.8|6380.8|0
1629856800000|2021-08-25 02:00:00|6401.2|6381.2|6398.8|6378.8|6402.9|6382.9|6396.7|6376.7|0
1629860400000|2021-08-25 03:00:00|6398.7|6378.7|6398.4|6378.4|6400.1|6380.1|6395.7|6375.7|0
1629864000000|2021-08-25 04:00:00|6398.3|6378.3|6397.3|6377.3|6399.3|6379.3|6397.2|6377.2|0
1629867600000|2021-08-25 05:00:00|6397.2|6377.2|6401|6381|6401.8|6381.8|6397.2|6377.2|0
1629871200000|2021-08-25 06:00:00|6401.1|6381.1|6401.8|6381.8|6402.3|6382.3|6399.1|6379.1|0
1629986400000|2021-08-26 14:00:00|6365|6349|6346|6331|6383|6371|6305|6296|30
1629990000000|2021-08-26 15:00:00|6345|6329|6368|6356|6374|6364|6333|6324|55
1629993600000|2021-08-26 16:00:00|6374|6357|6379|6353|6381|6371|6374|6352|25
1629997200000|2021-08-26 17:00:00|6380|6352|6368|6340|6380|6354|6363|6339|4
1630000800000|2021-08-26 18:00:00|6367|6341|6357|6335|6367|6341|6353|6335|4
1630026000000|2021-08-27 01:00:00|6355.6|6335.6|6362.5|6358.5|6390|6386|6322.5|6318.5|2669
1630029600000|2021-08-27 02:00:00|6361.5|6357.5|6427|6423|6474.5|6470.5|6360.5|6356.5|3060
1630033200000|2021-08-27 03:00:00|6425.5|6421.5|6402.7|6398.7|6430|6426|6374.7|6370.7|2264
1630036800000|2021-08-27 04:00:00|6411.6|6391.6|6411.8|6391.8|6411.8|6391.8|6411.3|6391.3|0
1630040400000|2021-08-27 05:00:00|6402.7|6398.7|6352.2|6348.2|6409.2|6405.2|6346.7|6342.7|2529
1630044000000|2021-08-27 06:00:00|6351.7|6347.7|6290.7|6286.7|6363.2|6359.2|6282.7|6278.7|2952
1630047600000|2021-08-27 07:00:00|6291.7|6287.7|6300.7|6296.7|6310.7|6306.7|6276.2|6272.2|2369
1630051200000|2021-08-27 08:00:00|6299.7|6295.7|6306.7|6302.7|6319.7|6315.7|6298.7|6294.7|1023
1630054800000|2021-08-27 09:00:00|6314.8|6294.8|6323.2|6308.2|6328.2|6312.2|6314.2|6294.6|455
1630058400000|2021-08-27 10:00:00|6320.2|6309.2|6321.2|6302.2|6323.2|6309.2|6315.2|6295.2|29
1630062000000|2021-08-27 11:00:00|6323.2|6303.2|6320.2|6303.2|6325.2|6303.2|6305.7|6275.7|9
1630065600000|2021-08-27 12:00:00|6321.2|6304.2|6344.2|6332.2|6353.2|6332.2|6320.2|6303.2|12
1630069200000|2021-08-27 13:00:00|6345.2|6334.2|6329.2|6311.2|6353.2|6336.2|6316.2|6292.2|227
1630072800000|2021-08-27 14:00:00|6324.7|6309.2|6338.2|6323.2|6360.2|6344.2|6321.2|6292.7|111
1630076400000|2021-08-27 15:00:00|6339.2|6321.2|6305.2|6291.2|6341.2|6321.2|6301.2|6290.2|131
1630080000000|2021-08-27 16:00:00|6306.2|6290.2|6314.2|6302.2|6325.2|6303.2|6306.2|6290.2|8
1630083600000|2021-08-27 17:00:00|6317.2|6301.2|6315.2|6299.2|6325.2|6310.2|6310.2|6299.2|21
1630087200000|2021-08-27 18:00:00|6317.2|6298.2|6307.7|6301.7|6321.7|6303.2|6307.7|6290.2|4
1630285200000|2021-08-30 01:00:00|6318|6298|6350.7|6346.7|6365.7|6361.7|6275.7|6271.7|3503
1630288800000|2021-08-30 02:00:00|6352.2|6348.2|6379.2|6375.2|6427.2|6423.2|6322.7|6318.7|6138
1630292400000|2021-08-30 03:00:00|6379.7|6375.7|6369.2|6365.2|6385.7|6381.7|6353.2|6349.2|2670
1630296000000|2021-08-30 04:00:00|6377|6357|6377.4|6357.4|6377.8|6357.8|6377|6357|0
1630299600000|2021-08-30 05:00:00|6377.3|6357.3|6365.2|6361.2|6401.2|6397.2|6362.7|6357.3|2107
1630303200000|2021-08-30 06:00:00|6365.7|6361.7|6376.7|6372.7|6377.2|6373.2|6350.7|6346.7|2341
1630306800000|2021-08-30 07:00:00|6377.7|6373.7|6387.7|6383.7|6390.2|6386.2|6370.2|6366.2|2296
1630310400000|2021-08-30 08:00:00|6387.2|6383.2|6399.7|6395.7|6406.7|6402.7|6385.7|6381.7|668
1630314000000|2021-08-30 09:00:00|6425.7|6395.7|6340.7|6327.7|6426.2|6396.2|6322.7|6313.7|92
1630317600000|2021-08-30 10:00:00|6324.7|6316.7|6351.7|6336.7|6352.7|6341.7|6324.7|6313.7|216
1630321200000|2021-08-30 11:00:00|6350.7|6331.7|6352.7|6333.7|6352.7|6342.7|6338.7|6328.7|63
1630324800000|2021-08-30 12:00:00|6350.7|6334.7|6345.7|6334.7|6352.7|6338.7|6344.7|6333.7|8
1630328400000|2021-08-30 13:00:00|6346.7|6333.7|6298.7|6288.7|6346.7|6333.7|6294.7|6286.7|93
1630332000000|2021-08-30 14:00:00|6297.7|6289.7|6323.7|6307.7|6324.7|6310.7|6277.7|6268.7|116
1630335600000|2021-08-30 15:00:00|6322.7|6308.7|6349.7|6336.7|6353.7|6341.7|6313.7|6300.7|81
1630339200000|2021-08-30 16:00:00|6348.7|6341.7|6364.7|6356.7|6367.7|6357.7|6344.7|6336.7|68
1630342800000|2021-08-30 17:00:00|6367.7|6355.7|6392.7|6376.7|6393.7|6377.7|6364.7|6354.7|21
1630346400000|2021-08-30 18:00:00|6393.7|6369.7|6401.2|6395.2|6404.7|6397.7|6390.7|6367.7|19
1630371600000|2021-08-31 01:00:00|6406.5|6386.5|6376.7|6372.7|6452.2|6448.2|6364.7|6360.7|5429
1630375200000|2021-08-31 02:00:00|6375.7|6371.7|6326.2|6322.2|6378.2|6374.2|6302.2|6298.2|3305
1630378800000|2021-08-31 03:00:00|6325.7|6321.7|6341.7|6337.7|6346.7|6342.7|6311.7|6307.7|1350
1630382400000|2021-08-31 04:00:00|6354.4|6334.4|6357.3|6337.3|6357.8|6337.8|6354.2|6334.2|3
1630386000000|2021-08-31 05:00:00|6357.6|6337.6|6448.7|6444.7|6451.7|6447.7|6355.7|6337.6|3337
1630389600000|2021-08-31 06:00:00|6449.2|6445.2|6538.2|6534.2|6558.7|6554.7|6444.2|6440.2|6596
1630393200000|2021-08-31 07:00:00|6537.7|6533.7|6571.7|6567.7|6576.7|6572.7|6534.2|6530.2|4253
1630396800000|2021-08-31 08:00:00|6572.2|6568.2|6616.2|6612.2|6638.7|6634.7|6558.2|6554.2|5378
1630400400000|2021-08-31 09:00:00|6626.5|6606.5|6595.7|6585.7|6634.7|6618.7|6592.7|6573.7|222
1630404000000|2021-08-31 10:00:00|6594.7|6586.7|6562.7|6546.7|6601.7|6590.7|6552.7|6538.7|79
1630407600000|2021-08-31 11:00:00|6568.7|6548.7|6569.7|6556.7|6576.7|6563.7|6557.7|6536.7|42
1630411200000|2021-08-31 12:00:00|6568.7|6555.7|6569.7|6555.7|6569.7|6559.7|6548.7|6540.7|48
1630414800000|2021-08-31 13:00:00|6568.7|6556.7|6579.7|6561.7|6608.7|6596.7|6560.7|6549.7|304
1630418400000|2021-08-31 14:00:00|6583.7|6560.7|6571.7|6555.7|6586.7|6569.7|6561.7|6548.7|87
1630422000000|2021-08-31 15:00:00|6570.7|6552.7|6592.7|6578.7|6598.7|6589.7|6569.7|6551.7|35
1630425600000|2021-08-31 16:00:00|6591.7|6579.7|6599.7|6586.7|6599.7|6588.7|6587.7|6578.7|2
1630429200000|2021-08-31 17:00:00|6598.7|6587.7|6599.7|6578.7|6599.7|6588.7|6591.7|6574.7|6
1630432800000|2021-08-31 18:00:00|6603.7|6579.7|6619.7|6613.7|6620.7|6613.7|6603.7|6578.7|46
1630458000000|2021-09-01 01:00:00|6629.3|6609.3|6712.7|6708.7|6712.7|6708.7|6587.2|6583.2|4953
1630461600000|2021-09-01 02:00:00|6713.2|6709.2|6718.7|6714.7|6723.2|6719.2|6654.7|6650.7|8452
1630465200000|2021-09-01 03:00:00|6719.2|6715.2|6733.7|6729.7|6763.2|6759.2|6712.7|6708.7|3040
1630468800000|2021-09-01 04:00:00|6744.2|6724.2|6744.9|6724.9|6746.1|6726.1|6744.2|6724.2|0
1630472400000|2021-09-01 05:00:00|6745|6725|6727.7|6723.7|6770.2|6766.2|6704.2|6700.2|2909
1630476000000|2021-09-01 06:00:00|6728.2|6724.2|6689.7|6685.7|6735.7|6731.7|6686.7|6682.7|1738
1630479600000|2021-09-01 07:00:00|6690.2|6686.2|6690.2|6686.2|6704.7|6700.7|6685.7|6681.7|2179
1630483200000|2021-09-01 08:00:00|6691.2|6687.2|6732.9|6712.9|6735.7|6722.7|6686.7|6682.7|963
1630486800000|2021-09-01 09:00:00|6733.2|6713.2|6720.7|6707.7|6733.5|6713.7|6712.7|6700.7|38
1630490400000|2021-09-01 10:00:00|6718.7|6708.7|6719.7|6706.7|6721.7|6710.7|6712.7|6702.7|57
1630494000000|2021-09-01 11:00:00|6718.7|6707.7|6727.7|6710.7|6728.7|6714.7|6712.7|6705.7|13
1630497600000|2021-09-01 12:00:00|6728.7|6711.7|6727.7|6714.7|6747.7|6734.7|6723.7|6708.7|45
1630501200000|2021-09-01 13:00:00|6726.7|6715.7|6782.7|6773.7|6783.7|6773.7|6722.7|6708.7|86
1630504800000|2021-09-01 14:00:00|6784.7|6771.7|6813.7|6797.7|6825.7|6813.7|6783.7|6766.7|139
1630508400000|2021-09-01 15:00:00|6807.7|6796.7|6831.7|6824.7|6831.7|6824.7|6798.7|6785.7|58
1630512000000|2021-09-01 16:00:00|6833.7|6820.7|6853.7|6836.7|6858.7|6846.7|6824.7|6805.7|59
1630515600000|2021-09-01 17:00:00|6852.7|6839.7|6835.7|6823.7|6858.7|6843.7|6835.7|6823.7|43
1630519200000|2021-09-01 18:00:00|6832.7|6824.7|6843.7|6823.7|6846.7|6828.7|6826.7|6810.7|40
1630544400000|2021-09-02 01:00:00|6838.8|6818.8|6895.2|6891.2|6903.7|6899.7|6814.7|6810.7|3427
1630548000000|2021-09-02 02:00:00|6894.7|6890.7|6821.7|6817.7|6918.2|6914.2|6799.2|6795.2|3957
1630551600000|2021-09-02 03:00:00|6820.2|6816.2|6792.2|6788.2|6822.7|6818.7|6756.2|6752.2|2132
1630555200000|2021-09-02 04:00:00|6803.7|6783.7|6804.3|6784.3|6804.5|6784.5|6803.1|6783.1|3
1630558800000|2021-09-02 05:00:00|6790.2|6786.2|6776.7|6772.7|6812.2|6808.2|6758.2|6754.2|1863
1630562400000|2021-09-02 06:00:00|6776.2|6772.2|6807.7|6803.7|6807.7|6803.7|6759.7|6755.7|1473
1630566000000|2021-09-02 07:00:00|6808.2|6804.2|6803.2|6799.2|6813.2|6809.2|6782.7|6778.7|1282
1630569600000|2021-09-02 08:00:00|6802.7|6798.7|6831.1|6811.1|6831.7|6818.2|6799.2|6795.2|983
1630573200000|2021-09-02 09:00:00|6830.9|6810.9|6855.2|6846.2|6862.2|6847.2|6820.2|6792.2|58
1630576800000|2021-09-02 10:00:00|6856.2|6847.2|6853.2|6842.2|6881.2|6867.2|6844.2|6835.2|160
1630580400000|2021-09-02 11:00:00|6850.2|6840.2|6838.2|6827.2|6853.2|6840.2|6835.2|6827.2|30
1630584000000|2021-09-02 12:00:00|6842.2|6828.2|6853.2|6835.2|6854.2|6835.2|6831.2|6822.2|15
1630587600000|2021-09-02 13:00:00|6852.2|6838.2|6796.2|6785.2|6854.2|6838.2|6786.2|6778.2|89
1630591200000|2021-09-02 14:00:00|6797.2|6781.2|6832.2|6821.2|6843.2|6832.2|6784.2|6774.2|74
1630594800000|2021-09-02 15:00:00|6833.2|6817.2|6827.2|6817.2|6840.2|6830.2|6825.2|6817.2|31
1630598400000|2021-09-02 16:00:00|6829.2|6819.2|6799.2|6780.2|6834.2|6820.2|6793.2|6778.2|38
1630602000000|2021-09-02 17:00:00|6793.2|6778.2|6784.2|6772.2|6793.2|6782.2|6779.2|6772.2|35
1630605600000|2021-09-02 18:00:00|6783.2|6762.2|6777.1|6757.1|6788.2|6766.2|6768.2|6757.1|47
1630630800000|2021-09-03 01:00:00|6780.2|6760.2|6719.2|6715.2|6800.7|6796.7|6688.2|6684.2|2867
1630634400000|2021-09-03 02:00:00|6719.7|6715.7|6747.7|6743.7|6779.2|6775.2|6700.2|6696.2|4245
1630638000000|2021-09-03 03:00:00|6748.2|6744.2|6737.2|6733.2|6753.7|6749.7|6707.7|6703.7|1535
1630641600000|2021-09-03 04:00:00|6749.8|6729.8|6749.9|6729.9|6751.3|6731.3|6748.1|6728.1|0
1630645200000|2021-09-03 05:00:00|6749.8|6729.8|6723.7|6719.7|6749.8|6743.2|6704.2|6700.2|1689
1630648800000|2021-09-03 06:00:00|6723.2|6719.2|6704.2|6700.2|6727.2|6723.2|6677.7|6673.7|1895
1630652400000|2021-09-03 07:00:00|6704.7|6700.7|6735.2|6731.2|6738.2|6734.2|6691.7|6687.7|2316
1630656000000|2021-09-03 08:00:00|6734.7|6730.7|6740.4|6720.4|6746.7|6742.7|6724.7|6720.3|1978
1630659600000|2021-09-03 09:00:00|6740.3|6720.3|6726.2|6708.2|6751.2|6726.2|6717.2|6698.2|22
1630663200000|2021-09-03 10:00:00|6733.2|6715.2|6740.2|6727.2|6748.2|6736.2|6732.2|6715.2|11
1630666800000|2021-09-03 11:00:00|6741.2|6729.2|6717.2|6704.2|6768.2|6753.2|6717.2|6697.2|70
1630670400000|2021-09-03 12:00:00|6718.2|6705.2|6747.2|6728.2|6777.2|6747.2|6717.2|6697.2|52
1630674000000|2021-09-03 13:00:00|6746.2|6722.2|6758.2|6739.2|6758.2|6743.2|6714.2|6705.2|9
1630677600000|2021-09-03 14:00:00|6751.2|6740.2|6762.2|6748.2|6772.2|6757.2|6751.2|6735.2|15
1630681200000|2021-09-03 15:00:00|6767.2|6749.2|6738.2|6719.2|6767.2|6753.2|6737.2|6710.2|29
1630684800000|2021-09-03 16:00:00|6737.2|6720.2|6732.2|6708.2|6738.2|6720.2|6732.2|6708.2|16
1630688400000|2021-09-03 17:00:00|6731.2|6709.2|6730.2|6712.2|6732.2|6717.2|6728.2|6708.2|8
1630692000000|2021-09-03 18:00:00|6729.2|6709.2|6729.8|6709.8|6730.2|6717.7|6713.2|6697.2|6
1630890000000|2021-09-06 01:00:00|6722.8|6702.8|6733.7|6729.7|6788.7|6784.7|6651.2|6647.2|3762
1630893600000|2021-09-06 02:00:00|6732.7|6728.7|6740.8|6736.8|6772.8|6768.8|6725.3|6721.3|4349
1630897200000|2021-09-06 03:00:00|6741.3|6737.3|6728.8|6724.8|6764.8|6760.8|6723.8|6719.8|1234
1630900800000|2021-09-06 04:00:00|6735.3|6715.3|6734.6|6714.6|6736.1|6716.1|6734.5|6714.5|0
1630904400000|2021-09-06 05:00:00|6734.8|6714.8|6745.3|6741.3|6770.8|6766.8|6725.3|6714.8|1467
1630908000000|2021-09-06 06:00:00|6745.8|6741.8|6760.3|6756.3|6771.8|6767.8|6745.3|6741.3|989
1630911600000|2021-09-06 07:00:00|6760.8|6756.8|6789.8|6785.8|6794.3|6790.3|6756.8|6752.8|1588
1630915200000|2021-09-06 08:00:00|6789.3|6785.3|6804.6|6784.6|6804.9|6790.8|6779.8|6775.8|582
1630918800000|2021-09-06 09:00:00|6804.8|6784.8|6810.3|6792.3|6812.3|6800.3|6798.3|6780.3|18
1630922400000|2021-09-06 10:00:00|6813.3|6793.3|6822.3|6808.3|6822.3|6813.3|6810.3|6793.3|3
1630926000000|2021-09-06 11:00:00|6821.3|6809.3|6821.3|6809.3|6822.3|6812.3|6813.3|6802.3|18
1630929600000|2021-09-06 12:00:00|6820.3|6810.3|6818.3|6807.3|6821.3|6811.3|6817.3|6805.3|5
1630933200000|2021-09-06 13:00:00|6813.3|6805.3|6821.3|6812.3|6821.3|6812.3|6813.3|6803.3|8
1630936800000|2021-09-06 14:00:00|6822.3|6813.3|6821.3|6809.3|6822.3|6813.3|6818.3|6809.3|3
1630940400000|2021-09-06 15:00:00|6822.3|6810.3|6815.3|6803.3|6822.3|6810.3|6813.3|6803.3|19
1630944000000|2021-09-06 16:00:00|6816.3|6804.3|6805.3|6795.3|6816.3|6804.3|6805.3|6795.3|8
1630947600000|2021-09-06 17:00:00|6806.3|6796.3|6815.3|6798.3|6816.3|6798.3|6806.3|6795.3|1
1630951200000|2021-09-06 18:00:00|6814.3|6802.3|6817.2|6797.2|6817.2|6804.3|6808.3|6797.2|1
1630976400000|2021-09-07 01:00:00|6811.5|6791.5|6873.3|6869.3|6877.3|6873.3|6810|6790|3244
1630980000000|2021-09-07 02:00:00|6873.8|6869.8|6936.3|6932.3|6946.8|6942.8|6859.3|6855.3|3593
1630983600000|2021-09-07 03:00:00|6936.8|6932.8|6898.3|6894.3|6947.3|6943.3|6883.8|6879.8|1989
1630987200000|2021-09-07 04:00:00|6904.3|6884.3|6903.6|6883.6|6905.5|6885.5|6901.9|6881.9|0
1630990800000|2021-09-07 05:00:00|6903.7|6883.7|6915.3|6911.3|6923.8|6919.8|6890.3|6883.7|1329
1630994400000|2021-09-07 06:00:00|6916.8|6912.8|6890.3|6886.3|6926.3|6922.3|6887.8|6883.8|1160
1630998000000|2021-09-07 07:00:00|6890.8|6886.8|6896.3|6892.3|6905.8|6901.8|6889.3|6885.3|1410
1631001600000|2021-09-07 08:00:00|6895.8|6891.8|6889.7|6869.7|6897.8|6893.8|6868.8|6864.8|1252
1631005200000|2021-09-07 09:00:00|6889.4|6869.4|6878.8|6863.8|6895.8|6870.1|6868.8|6856.8|20
1631008800000|2021-09-07 10:00:00|6877.8|6864.8|6886.8|6868.8|6890.8|6875.8|6877.8|6861.8|3
1631012400000|2021-09-07 11:00:00|6885.8|6867.8|6872.8|6862.8|6888.8|6876.8|6871.8|6861.8|21
1631016000000|2021-09-07 12:00:00|6879.8|6861.8|6879.8|6862.8|6880.8|6866.8|6869.8|6856.8|24
1631019600000|2021-09-07 13:00:00|6878.8|6861.8|6921.8|6905.8|6921.8|6905.8|6861.8|6843.8|168
1631023200000|2021-09-07 14:00:00|6920.8|6906.8|6920.8|6910.8|6922.8|6913.8|6899.8|6885.8|34
1631026800000|2021-09-07 15:00:00|6919.8|6909.8|6932.8|6920.8|6932.8|6923.8|6902.8|6889.8|47
1631030400000|2021-09-07 16:00:00|6931.8|6921.8|6955.8|6938.8|6967.8|6952.8|6925.8|6908.8|77
1631034000000|2021-09-07 17:00:00|6956.8|6939.8|6967.8|6952.8|6971.8|6962.8|6947.8|6932.8|104
1631037600000|2021-09-07 18:00:00|6966.8|6960.8|6981.8|6961.8|6986.8|6972.8|6962.8|6949.8|71
1631062800000|2021-09-08 01:00:00|6984.9|6964.9|6938.3|6934.3|6985.3|6965.3|6876.8|6872.8|2778
1631066400000|2021-09-08 02:00:00|6938.8|6934.8|6896.3|6892.3|6943.8|6939.8|6870.3|6866.3|2842
1631070000000|2021-09-08 03:00:00|6895.8|6891.8|6826.8|6822.8|6909.3|6905.3|6816.3|6812.3|2413
1631073600000|2021-09-08 04:00:00|6837.3|6817.3|6838.2|6818.2|6839.1|6819.1|6836.8|6816.8|0
1631077200000|2021-09-08 05:00:00|6823.8|6819.8|6869.3|6865.3|6878.8|6874.8|6823.8|6819.8|1925
1631080800000|2021-09-08 06:00:00|6869.8|6865.8|6865.3|6861.3|6869.8|6865.8|6849.3|6845.3|1278
1631084400000|2021-09-08 07:00:00|6865.8|6861.8|6849.3|6845.3|6865.8|6861.8|6832.3|6828.3|2153
1631088000000|2021-09-08 08:00:00|6849.8|6845.8|6876.9|6856.9|6881.5|6862.3|6839.3|6835.3|857
1631091600000|2021-09-08 09:00:00|6876.6|6856.6|6876.8|6865.8|6884.3|6871.8|6867.8|6848.8|24
1631095200000|2021-09-08 10:00:00|6877.8|6863.8|6886.8|6872.8|6888.8|6878.8|6874.8|6856.8|43
1631098800000|2021-09-08 11:00:00|6885.8|6871.8|6880.8|6865.8|6887.8|6875.8|6879.8|6864.8|2
1631102400000|2021-09-08 12:00:00|6879.8|6866.8|6871.8|6856.8|6881.8|6873.8|6860.8|6837.8|30
1631106000000|2021-09-08 13:00:00|6872.8|6854.8|6780.8|6766.8|6876.8|6862.8|6778.8|6766.8|131
1631109600000|2021-09-08 14:00:00|6781.8|6765.8|6750.8|6741.8|6825.3|6795.3|6734.8|6723.8|176
1631113200000|2021-09-08 15:00:00|6753.8|6742.8|6745.8|6733.8|6770.8|6754.8|6745.8|6730.8|103
1631116800000|2021-09-08 16:00:00|6744.8|6736.8|6727.8|6707.8|6762.8|6743.8|6719.8|6706.8|61
1631120400000|2021-09-08 17:00:00|6726.8|6708.8|6720.8|6707.8|6747.8|6719.8|6717.8|6706.8|13
1631124000000|2021-09-08 18:00:00|6719.8|6708.8|6742.3|6722.3|6748.8|6728.8|6719.8|6707.8|23
1631149200000|2021-09-09 01:00:00|6725.3|6721.3|6709.3|6705.3|6755.3|6751.3|6677.8|6673.8|3051
1631152800000|2021-09-09 02:00:00|6710.3|6706.3|6689.3|6685.3|6726.3|6722.3|6669.8|6665.8|1920
1631156400000|2021-09-09 03:00:00|6688.8|6684.8|6664.3|6660.3|6705.3|6701.3|6650.8|6646.8|1233
1631160000000|2021-09-09 04:00:00|6672.3|6652.3|6672.3|6652.3|6672.3|6652.3|6672.3|6652.3|0
1631163600000|2021-09-09 05:00:00|6653.8|6649.8|6618.8|6614.8|6653.8|6649.8|6606.8|6602.8|1965
1631167200000|2021-09-09 06:00:00|6618.3|6614.3|6607.8|6603.8|6646.8|6642.8|6607.8|6603.8|1126
1631170800000|2021-09-09 07:00:00|6607.3|6603.3|6555.3|6551.3|6627.8|6623.8|6550.3|6546.3|3442
1631174400000|2021-09-09 08:00:00|6554.8|6550.8|6517.3|6497.3|6572.8|6568.8|6506.3|6497.3|2081
1631178000000|2021-09-09 09:00:00|6511.3|6481.3|6542.8|6531.8|6552.8|6536.8|6502.8|6474.8|51
1631181600000|2021-09-09 10:00:00|6541.8|6532.8|6536.8|6520.8|6544.8|6532.8|6533.8|6518.8|72
1631185200000|2021-09-09 11:00:00|6537.8|6521.8|6579.8|6564.8|6582.8|6564.8|6537.8|6520.8|210
1631188800000|2021-09-09 12:00:00|6580.8|6563.8|6583.8|6565.8|6589.8|6577.8|6568.8|6557.8|156
1631192400000|2021-09-09 13:00:00|6582.8|6566.8|6632.8|6621.8|6634.8|6626.8|6575.8|6562.8|133
1631196000000|2021-09-09 14:00:00|6633.8|6622.8|6681.8|6665.8|6689.8|6680.8|6633.8|6622.8|113
1631199600000|2021-09-09 15:00:00|6678.8|6664.8|6664.8|6654.8|6687.8|6676.8|6652.8|6638.8|53
1631203200000|2021-09-09 16:00:00|6663.8|6644.8|6667.8|6650.8|6668.8|6655.8|6649.8|6638.8|19
1631206800000|2021-09-09 17:00:00|6668.8|6651.8|6640.8|6626.8|6682.8|6656.8|6631.8|6614.8|26
1631210400000|2021-09-09 18:00:00|6639.8|6627.8|6648.3|6628.3|6648.8|6641.8|6633.8|6620.8|12
1631235600000|2021-09-10 01:00:00|6630.3|6626.3|6722.8|6718.8|6750.8|6746.8|6614.3|6610.3|2766
1631239200000|2021-09-10 02:00:00|6723.3|6719.3|6710.8|6706.8|6747.3|6743.3|6682.3|6678.3|3797
1631242800000|2021-09-10 03:00:00|6711.3|6707.3|6729.8|6725.8|6746.8|6742.8|6711.3|6707.3|1568
1631246400000|2021-09-10 04:00:00|6737.8|6717.8|6737.8|6717.8|6737.8|6717.8|6737.8|6717.8|0
1631250000000|2021-09-10 05:00:00|6730.8|6726.8|6721.8|6717.8|6748.8|6744.8|6720.8|6716.8|1189
1631253600000|2021-09-10 06:00:00|6722.3|6718.3|6708.8|6704.8|6731.3|6727.3|6698.3|6694.3|1020
1631257200000|2021-09-10 07:00:00|6708.3|6704.3|6748.8|6744.8|6752.8|6748.8|6704.8|6700.8|1918
1631260800000|2021-09-10 08:00:00|6748.4|6744.4|6755.4|6735.4|6755.4|6748.9|6724.9|6720.9|1238
1631264400000|2021-09-10 09:00:00|6750.4|6732.4|6748.4|6737.4|6762.4|6748.4|6747.4|6721.4|12
1631268000000|2021-09-10 10:00:00|6749.4|6738.4|6771.4|6757.4|6772.4|6762.4|6748.4|6737.4|11
1631271600000|2021-09-10 11:00:00|6770.4|6756.4|6754.4|6743.4|6778.4|6763.4|6748.4|6740.4|132
1631275200000|2021-09-10 12:00:00|6753.4|6742.4|6753.4|6739.4|6754.4|6742.4|6745.4|6737.4|24
1631278800000|2021-09-10 13:00:00|6752.4|6738.4|6744.4|6732.4|6769.4|6749.4|6731.4|6719.4|24
1631282400000|2021-09-10 14:00:00|6743.4|6730.4|6701.4|6682.4|6744.4|6733.4|6678.4|6662.4|53
1631286000000|2021-09-10 15:00:00|6703.4|6683.4|6720.4|6703.4|6721.4|6704.4|6681.4|6666.4|32
1631289600000|2021-09-10 16:00:00|6721.4|6705.4|6711.4|6681.4|6735.4|6716.4|6705.4|6676.9|22
1631293200000|2021-09-10 17:00:00|6710.9|6680.9|6686.4|6670.4|6712.4|6687.4|6674.4|6666.4|19
1631296800000|2021-09-10 18:00:00|6690.4|6671.4|6672.9|6652.9|6691.4|6672.4|6663.4|6651.4|24
1631494800000|2021-09-13 01:00:00|6665.4|6661.4|6599.4|6595.4|6667.9|6663.9|6576.9|6572.9|4079
1631498400000|2021-09-13 02:00:00|6599.9|6595.9|6566.4|6562.4|6616.9|6612.9|6556.4|6552.4|2650
1631502000000|2021-09-13 03:00:00|6565.9|6561.9|6566.9|6562.9|6598.9|6594.9|6556.4|6552.4|2500
1631505600000|2021-09-13 04:00:00|6574.9|6554.9|6574.9|6554.9|6574.9|6554.9|6574.9|6554.9|0
1631509200000|2021-09-13 05:00:00|6565.4|6561.4|6527.9|6523.9|6569.9|6565.9|6511.4|6507.4|1926
1631512800000|2021-09-13 06:00:00|6527.4|6523.4|6547.4|6543.4|6567.4|6563.4|6523.9|6519.9|1331
1631516400000|2021-09-13 07:00:00|6546.9|6542.9|6589.4|6585.4|6593.4|6589.4|6546.4|6542.4|1985
1631520000000|2021-09-13 08:00:00|6588.9|6584.9|6614.4|6594.4|6626.9|6622.9|6588.4|6584.4|1225
1631523600000|2021-09-13 09:00:00|6608.4|6587.4|6608.4|6587.4|6608.4|6587.4|6608.4|6587.4|0
1631527200000|2021-09-13 10:00:00|6610.4|6588.4|6611.4|6596.4|6616.4|6598.4|6610.4|6587.4|14
1631530800000|2021-09-13 11:00:00|6610.4|6602.4|6600.4|6589.4|6611.4|6602.4|6600.4|6588.4|17
1631534400000|2021-09-13 12:00:00|6601.4|6588.4|6602.4|6592.4|6605.4|6595.4|6601.4|6587.4|3
1631538000000|2021-09-13 13:00:00|6605.4|6593.4|6568.4|6557.4|6611.4|6602.4|6563.4|6553.4|68
1631541600000|2021-09-13 14:00:00|6571.4|6558.4|6617.4|6601.4|6618.4|6607.4|6556.4|6544.4|31
1631545200000|2021-09-13 15:00:00|6618.4|6611.4|6614.4|6603.4|6622.4|6611.4|6595.4|6581.4|29
1631548800000|2021-09-13 16:00:00|6613.4|6606.4|6632.4|6622.4|6642.4|6631.4|6611.4|6606.4|46
1631552400000|2021-09-13 17:00:00|6633.4|6626.4|6604.4|6586.4|6640.4|6626.4|6597.4|6585.4|5
1631556000000|2021-09-13 18:00:00|6603.4|6585.4|6597.9|6577.9|6606.4|6594.4|6590.9|6571.4|13
1631581200000|2021-09-14 01:00:00|6605.4|6601.4|6564.6|6560.6|6646.9|6642.9|6525.9|6521.9|2980
1631584800000|2021-09-14 02:00:00|6564.1|6560.1|6603.6|6599.6|6630.1|6626.1|6539.1|6535.1|2781
1631588400000|2021-09-14 03:00:00|6603.1|6599.1|6595.6|6591.6|6608.1|6604.1|6571.6|6567.6|847
1631592000000|2021-09-14 04:00:00|6603.6|6583.6|6603.6|6583.6|6603.6|6583.6|6603.6|6583.6|0
1631595600000|2021-09-14 05:00:00|6599.6|6595.6|6551.1|6547.1|6602.1|6598.1|6551.1|6547.1|810
1631599200000|2021-09-14 06:00:00|6550.6|6546.6|6469.6|6465.6|6550.6|6546.6|6452.6|6448.6|3603
1631602800000|2021-09-14 07:00:00|6470.1|6466.1|6495.1|6491.1|6495.6|6491.6|6463.6|6459.6|1456
1631606400000|2021-09-14 08:00:00|6495.6|6491.6|6494.6|6474.6|6500.6|6496.6|6480.6|6474.6|962
1631610000000|2021-09-14 09:00:00|6492.6|6478.6|6464.6|6450.6|6492.6|6478.6|6464.6|6446.6|18
1631613600000|2021-09-14 10:00:00|6463.6|6449.6|6471.6|6455.6|6477.6|6461.6|6460.6|6449.6|6
1631617200000|2021-09-14 11:00:00|6472.6|6454.6|6468.6|6454.6|6486.6|6467.6|6468.6|6453.6|11
1631620800000|2021-09-14 12:00:00|6461.6|6455.6|6488.6|6474.6|6501.6|6490.6|6458.6|6445.6|58
1631624400000|2021-09-14 13:00:00|6495.6|6475.6|6465.6|6447.6|6501.6|6485.6|6463.6|6446.6|37
1631628000000|2021-09-14 14:00:00|6464.6|6445.6|6429.6|6421.6|6471.6|6462.6|6428.6|6421.6|81
1631631600000|2021-09-14 15:00:00|6432.6|6422.6|6453.6|6442.6|6456.6|6442.6|6421.6|6412.6|39
1631635200000|2021-09-14 16:00:00|6454.6|6443.6|6460.6|6439.6|6461.6|6446.6|6443.6|6429.6|22
1631638800000|2021-09-14 17:00:00|6458.6|6440.6|6451.6|6429.6|6458.6|6444.6|6438.6|6424.6|31
1631642400000|2021-09-14 18:00:00|6450.6|6428.6|6415.6|6395.6|6450.6|6431.6|6407.6|6395.6|13
1631667600000|2021-09-15 01:00:00|6422.6|6418.6|6365.6|6361.6|6436.1|6432.1|6356.1|6352.1|3071
1631671200000|2021-09-15 02:00:00|6365.1|6361.1|6399.1|6395.1|6438.6|6434.6|6332.1|6328.1|3689
1631674800000|2021-09-15 03:00:00|6401.6|6397.6|6387.1|6383.1|6415.6|6411.6|6365.6|6361.6|985
1631678400000|2021-09-15 04:00:00|6395.1|6375.1|6395.1|6375.1|6395.1|6375.1|6395.1|6375.1|0
1631682000000|2021-09-15 05:00:00|6387.1|6383.1|6338.1|6334.1|6392.1|6388.1|6336.6|6332.6|1766
1631685600000|2021-09-15 06:00:00|6338.6|6334.6|6309.1|6305.1|6344.1|6340.1|6296.6|6292.6|2292
1631689200000|2021-09-15 07:00:00|6308.6|6304.6|6286.1|6282.1|6322.1|6318.1|6278.6|6274.6|2447
1631692800000|2021-09-15 08:00:00|6286.6|6282.6|6291.6|6271.6|6302.6|6298.6|6269.6|6265.6|1397
1631696400000|2021-09-15 09:00:00|6289.6|6277.6|6302.6|6288.6|6304.6|6296.6|6288.6|6277.6|54
1631700000000|2021-09-15 10:00:00|6301.6|6289.6|6294.6|6285.6|6302.6|6289.6|6294.6|6285.6|6
1631703600000|2021-09-15 11:00:00|6298.6|6292.6|6294.6|6276.6|6302.6|6294.6|6291.6|6276.6|16
1631707200000|2021-09-15 12:00:00|6293.6|6277.6|6300.6|6284.6|6302.6|6288.6|6291.6|6276.6|6
1631710800000|2021-09-15 13:00:00|6299.6|6283.6|6287.6|6272.6|6304.6|6296.6|6267.6|6258.6|136
1631714400000|2021-09-15 14:00:00|6288.6|6268.6|6277.6|6261.6|6295.6|6280.6|6252.6|6243.6|168
1631718000000|2021-09-15 15:00:00|6279.6|6259.6|6244.6|6227.6|6279.6|6261.6|6241.6|6226.6|109
1631721600000|2021-09-15 16:00:00|6247.6|6226.6|6257.6|6242.6|6261.6|6242.6|6221.6|6207.6|46
1631725200000|2021-09-15 17:00:00|6263.6|6243.6|6271.6|6253.6|6272.6|6255.6|6253.6|6241.6|7
1631728800000|2021-09-15 18:00:00|6272.6|6254.6|6304.6|6284.6|6304.6|6289.6|6271.6|6253.6|35
1631754000000|2021-09-16 01:00:00|6300.6|6296.6|6279.6|6275.6|6352.6|6348.6|6270.6|6266.6|3885
1631757600000|2021-09-16 02:00:00|6280.1|6276.1|6279.1|6275.1|6329.1|6325.1|6211.6|6207.6|4355
1631761200000|2021-09-16 03:00:00|6278.6|6274.6|6191.6|6187.6|6280.6|6276.6|6183.6|6179.6|2416
1631764800000|2021-09-16 04:00:00|6199.6|6179.6|6199.6|6179.6|6199.6|6179.6|6199.6|6179.6|3
1631768400000|2021-09-16 05:00:00|6188.1|6184.1|6170.1|6166.1|6227.6|6223.6|6169.1|6165.1|2646
1631772000000|2021-09-16 06:00:00|6169.6|6165.6|6172.6|6168.6|6197.6|6193.6|6159.6|6155.6|1898
1631775600000|2021-09-16 07:00:00|6172.1|6168.1|6224.1|6220.1|6233.1|6229.1|6169.6|6165.6|2742
1631779200000|2021-09-16 08:00:00|6223.6|6219.6|6228.1|6208.1|6228.1|6221.6|6207.1|6203.1|2521
1631782800000|2021-09-16 09:00:00|6225.6|6212.6|6202.6|6188.6|6225.6|6212.6|6198.6|6180.6|10
1631786400000|2021-09-16 10:00:00|6201.6|6186.6|6222.6|6210.6|6227.6|6210.6|6197.6|6186.6|154
1631790000000|2021-09-16 11:00:00|6224.6|6211.6|6228.6|6215.6|6231.6|6223.6|6223.6|6210.6|21
1631793600000|2021-09-16 12:00:00|6227.6|6214.6|6224.6|6210.6|6230.6|6215.6|6213.6|6191.6|25
1631797200000|2021-09-16 13:00:00|6223.6|6211.6|6204.6|6188.6|6224.6|6211.6|6189.6|6179.6|57
1631800800000|2021-09-16 14:00:00|6203.6|6190.6|6271.6|6251.6|6275.6|6262.6|6203.6|6190.6|100
1631804400000|2021-09-16 15:00:00|6270.6|6252.6|6275.6|6258.6|6275.6|6259.6|6257.6|6246.6|42
1631808000000|2021-09-16 16:00:00|6274.6|6259.6|6273.6|6251.6|6282.6|6267.6|6262.6|6248.6|13
1631811600000|2021-09-16 17:00:00|6272.6|6252.6|6282.6|6264.6|6282.6|6270.6|6270.6|6249.6|15
1631815200000|2021-09-16 18:00:00|6287.6|6265.6|6297.1|6277.1|6302.6|6287.6|6287.6|6265.6|15
1631840400000|2021-09-17 01:00:00|6274.1|6270.1|6358.7|6354.7|6366.2|6362.2|6215.2|6211.2|4264
1631844000000|2021-09-17 02:00:00|6358.2|6354.2|6399.2|6395.2|6422.7|6418.7|6318.2|6314.2|6592
1631847600000|2021-09-17 03:00:00|6398.7|6394.7|6425.2|6421.2|6436.2|6432.2|6374.7|6370.7|2485
1631851200000|2021-09-17 04:00:00|6433.2|6413.2|6433.2|6413.2|6433.2|6413.2|6433.2|6413.2|0
1631854800000|2021-09-17 05:00:00|6424.7|6420.7|6420.7|6416.7|6476.2|6472.2|6410.7|6406.7|2252
1631858400000|2021-09-17 06:00:00|6420.2|6416.2|6442.7|6438.7|6450.2|6446.2|6409.2|6405.2|1592
1631862000000|2021-09-17 07:00:00|6443.2|6439.2|6447.7|6443.7|6451.7|6447.7|6420.7|6416.7|2478
1631865600000|2021-09-17 08:00:00|6448.2|6444.2|6476.7|6456.7|6481.2|6477.2|6436.7|6432.7|4493
1631869200000|2021-09-17 09:00:00|6478.2|6448.2|6461.7|6449.7|6478.2|6458.7|6454.7|6440.7|154
1631872800000|2021-09-17 10:00:00|6460.7|6450.7|6443.7|6434.7|6465.7|6450.7|6442.7|6432.7|128
1631876400000|2021-09-17 11:00:00|6442.7|6432.7|6443.7|6433.7|6450.7|6440.7|6441.7|6432.7|13
1631880000000|2021-09-17 12:00:00|6447.7|6432.7|6454.7|6437.7|6466.7|6448.7|6447.7|6432.7|35
1631883600000|2021-09-17 13:00:00|6453.7|6436.7|6421.7|6404.7|6461.7|6447.7|6415.7|6403.7|86
1631887200000|2021-09-17 14:00:00|6422.7|6403.7|6397.7|6384.7|6427.7|6412.7|6381.7|6370.7|287
1631890800000|2021-09-17 15:00:00|6395.7|6382.7|6384.7|6365.7|6405.7|6389.7|6366.7|6357.7|131
1631894400000|2021-09-17 16:00:00|6396.2|6364.7|6400.7|6379.7|6404.7|6392.7|6377.7|6364.7|121
1631898000000|2021-09-17 17:00:00|6401.7|6386.7|6373.7|6358.7|6402.7|6390.7|6365.7|6357.7|178
1631901600000|2021-09-17 18:00:00|6365.7|6359.7|6380.7|6360.7|6386.7|6370.7|6364.7|6352.7|83
1632099600000|2021-09-20 01:00:00|6347.2|6343.2|6274.3|6270.3|6386.2|6382.2|6268.8|6264.8|3009
1632103200000|2021-09-20 02:00:00|6273.8|6269.8|6177.8|6173.8|6282.3|6278.3|6176.3|6172.3|2708
1632106800000|2021-09-20 03:00:00|6176.8|6172.8|6206.3|6202.3|6215.3|6211.3|6154.3|6150.3|2218
1632110400000|2021-09-20 04:00:00|6214.3|6194.3|6214.3|6194.3|6214.3|6194.3|6214.3|6194.3|0
1632114000000|2021-09-20 05:00:00|6199.8|6195.8|6287.3|6283.3|6291.8|6287.8|6193.3|6189.3|2121
1632117600000|2021-09-20 06:00:00|6286.8|6282.8|6263.8|6259.8|6289.3|6285.3|6227.8|6223.8|1733
1632121200000|2021-09-20 07:00:00|6263.3|6259.3|6268.8|6264.8|6284.8|6280.8|6252.3|6248.3|3023
1632124800000|2021-09-20 08:00:00|6268.3|6264.3|6271.8|6251.8|6276.3|6272.3|6249.8|6245.8|923
1632128400000|2021-09-20 09:00:00|6266.8|6253.8|6249.8|6238.8|6266.8|6253.8|6246.8|6237.8|52
1632132000000|2021-09-20 10:00:00|6252.8|6239.8|6245.8|6233.8|6252.8|6241.8|6238.8|6226.8|60
1632135600000|2021-09-20 11:00:00|6247.8|6229.8|6214.8|6201.8|6251.8|6236.8|6210.8|6201.8|47
1632139200000|2021-09-20 12:00:00|6213.8|6196.8|6210.8|6196.8|6221.8|6204.8|6184.8|6176.8|107
1632142800000|2021-09-20 13:00:00|6211.8|6187.8|6237.8|6215.8|6247.8|6235.8|6202.8|6184.8|94
1632146400000|2021-09-20 14:00:00|6236.8|6213.8|6208.8|6194.8|6262.8|6249.8|6201.8|6188.8|221
1632150000000|2021-09-20 15:00:00|6207.8|6195.8|6199.8|6186.8|6232.8|6216.8|6199.8|6186.8|48
1632153600000|2021-09-20 16:00:00|6198.8|6180.8|6144.8|6123.8|6198.8|6180.8|6143.8|6122.8|85
1632157200000|2021-09-20 17:00:00|6143.8|6119.8|6116.8|6104.8|6145.8|6129.8|6115.8|6104.8|44
1632160800000|2021-09-20 18:00:00|6122.8|6105.8|6095.8|6075.8|6122.8|6106.8|6075.8|6063.8|174
1632186000000|2021-09-21 01:00:00|6132.8|6128.8|6222.3|6218.3|6283.8|6279.8|6126.3|6122.3|3305
1632189600000|2021-09-21 02:00:00|6220.3|6216.3|6228.8|6224.8|6240.3|6236.3|6188.8|6184.8|1674
1632193200000|2021-09-21 03:00:00|6228.3|6224.3|6180.8|6176.8|6228.8|6224.8|6140.8|6136.8|1204
1632196800000|2021-09-21 04:00:00|6188.8|6168.8|6188.8|6168.8|6188.8|6168.8|6188.8|6168.8|0
1632200400000|2021-09-21 05:00:00|6184.3|6180.3|6189.8|6185.8|6201.3|6197.3|6158.3|6154.3|713
1632204000000|2021-09-21 06:00:00|6190.3|6186.3|6211.8|6207.8|6233.8|6229.8|6185.3|6181.3|2336
1632207600000|2021-09-21 07:00:00|6212.3|6208.3|6263.8|6259.8|6265.8|6261.8|6197.3|6193.3|1778
1632211200000|2021-09-21 08:00:00|6263.3|6259.3|6251.8|6231.8|6263.8|6259.8|6229.3|6225.3|1361
1632214800000|2021-09-21 09:00:00|6247.8|6232.8|6251.8|6231.8|6256.8|6244.8|6242.8|6227.8|25
1632218400000|2021-09-21 10:00:00|6250.8|6232.8|6243.8|6229.8|6250.8|6235.8|6239.8|6220.8|7
1632222000000|2021-09-21 11:00:00|6244.8|6226.8|6250.8|6233.8|6250.8|6233.8|6228.8|6210.8|12
1632225600000|2021-09-21 12:00:00|6249.8|6232.8|6211.8|6194.8|6251.8|6235.8|6205.3|6175.3|17
1632229200000|2021-09-21 13:00:00|6216.8|6195.8|6230.8|6214.8|6230.8|6220.8|6188.8|6172.8|227
1632232800000|2021-09-21 14:00:00|6229.8|6209.8|6203.8|6188.8|6230.8|6216.8|6195.8|6179.8|87
1632236400000|2021-09-21 15:00:00|6201.8|6190.8|6220.8|6204.8|6222.8|6206.8|6200.8|6188.8|6
1632240000000|2021-09-21 16:00:00|6222.8|6205.8|6250.8|6232.8|6251.8|6242.8|6222.8|6204.8|18
1632243600000|2021-09-21 17:00:00|6249.8|6228.8|6237.8|6225.8|6251.8|6228.8|6233.8|6223.8|7
1632247200000|2021-09-21 18:00:00|6248.8|6227.8|6258.8|6238.8|6258.8|6244.3|6232.8|6225.8|13
1632322800000|2021-09-22 15:00:00|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|6330.3|6310.3|0
1632333600000|2021-09-22 18:00:00|6329.3|6309.3|6330.3|6310.3|6330.3|6310.3|6329.3|6309.3|0
1632358800000|2021-09-23 01:00:00|6380.8|6376.8|6387.3|6383.3|6455.3|6451.3|6374.3|6370.3|5311
1632362400000|2021-09-23 02:00:00|6385.3|6381.3|6321.8|6317.8|6403.8|6399.8|6319.3|6315.3|3094
1632366000000|2021-09-23 03:00:00|6321.3|6317.3|6269.8|6265.8|6324.8|6320.8|6261.8|6257.8|2302
1632369600000|2021-09-23 04:00:00|6277.8|6257.8|6277.8|6257.8|6277.8|6257.8|6277.8|6257.8|1
1632373200000|2021-09-23 05:00:00|6273.8|6269.8|6292.3|6288.3|6303.3|6299.3|6250.8|6246.8|2369
1632376800000|2021-09-23 06:00:00|6291.8|6287.8|6291.3|6287.3|6302.8|6298.8|6257.3|6253.3|1614
1632380400000|2021-09-23 07:00:00|6290.8|6286.8|6297.3|6293.3|6313.8|6309.8|6289.3|6285.3|1899
1632384000000|2021-09-23 08:00:00|6297.8|6293.8|6322.8|6302.8|6322.8|6315.8|6294.8|6290.8|1438
1632387600000|2021-09-23 09:00:00|6338.3|6308.3|6332.8|6313.8|6374.8|6348.8|6324.8|6305.8|40
1632391200000|2021-09-23 10:00:00|6336.8|6316.8|6280.8|6250.8|6337.8|6317.8|6227.8|6204.3|68
1632394800000|2021-09-23 11:00:00|6279.8|6257.8|6296.8|6272.8|6298.8|6276.8|6263.8|6247.8|5
1632398400000|2021-09-23 12:00:00|6295.8|6265.8|6270.8|6251.8|6295.8|6268.8|6259.8|6229.8|4
1632402000000|2021-09-23 13:00:00|6269.8|6252.8|6297.8|6281.8|6299.8|6281.8|6268.8|6251.8|19
1632405600000|2021-09-23 14:00:00|6298.8|6288.8|6284.8|6264.8|6311.8|6301.8|6272.8|6255.8|70
1632409200000|2021-09-23 15:00:00|6288.8|6265.8|6281.8|6256.8|6288.8|6266.8|6262.8|6245.8|25
1632412800000|2021-09-23 16:00:00|6282.8|6254.8|6284.8|6258.8|6284.8|6260.8|6271.8|6249.8|2
1632416400000|2021-09-23 17:00:00|6282.8|6252.8|6296.8|6274.8|6296.8|6289.8|6282.8|6252.8|7
1632420000000|2021-09-23 18:00:00|6295.8|6270.8|6293.8|6273.8|6296.8|6281.3|6287.3|6269.8|1
1632445200000|2021-09-24 01:00:00|6280.3|6276.3|6232.7|6228.7|6343.3|6339.3|6218.2|6214.2|4247
1632448800000|2021-09-24 02:00:00|6235.2|6231.2|6304.7|6300.7|6330.2|6326.2|6229.2|6225.2|9398
1632452400000|2021-09-24 03:00:00|6305.2|6301.2|6266.7|6262.7|6314.7|6310.7|6258.2|6254.2|1730
1632456000000|2021-09-24 04:00:00|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|6274.7|6254.7|0
1632459600000|2021-09-24 05:00:00|6262.7|6258.7|6252.7|6248.7|6269.2|6265.2|6237.7|6233.7|1706
1632463200000|2021-09-24 06:00:00|6252.2|6248.2|6174.7|6170.7|6257.7|6253.7|6171.2|6167.2|4079
1632466800000|2021-09-24 07:00:00|6175.7|6171.7|6145.7|6141.7|6181.2|6177.2|6121.2|6117.2|5584
1632470400000|2021-09-24 08:00:00|6145.2|6141.2|6139.7|6119.7|6173.7|6169.7|6124.2|6119.7|2124
1632474000000|2021-09-24 09:00:00|6150.7|6137.7|6131.7|6120.7|6163.7|6144.7|6123.7|6111.7|116
1632477600000|2021-09-24 10:00:00|6130.7|6116.7|6119.7|6106.7|6156.7|6141.7|6114.7|6101.7|57
1632481200000|2021-09-24 11:00:00|6118.7|6101.7|6076.7|6063.7|6119.7|6105.7|6071.7|6059.7|105
1632484800000|2021-09-24 12:00:00|6070.7|6060.7|6090.7|6071.7|6094.7|6081.7|6069.7|6058.7|49
1632488400000|2021-09-24 13:00:00|6089.7|6078.7|6090.7|6068.7|6123.7|6101.7|6070.7|6063.7|54
1632492000000|2021-09-24 14:00:00|6091.7|6069.7|6096.7|6075.7|6098.7|6084.7|6065.7|6049.7|59
1632495600000|2021-09-24 15:00:00|6095.7|6073.7|6101.7|6090.7|6106.7|6094.7|6083.7|6072.7|27
1632499200000|2021-09-24 16:00:00|6102.7|6091.7|6101.7|6083.7|6107.7|6096.7|6096.7|6083.7|20
1632502800000|2021-09-24 17:00:00|6100.7|6084.7|6097.7|6076.7|6116.7|6086.7|6095.7|6073.7|3
1632506400000|2021-09-24 18:00:00|6098.7|6079.7|6097.7|6077.7|6099.7|6084.7|6090.7|6076.7|2
1632704400000|2021-09-27 01:00:00|6157.2|6153.2|6232.7|6228.7|6233.2|6229.2|6134.2|6130.2|9877
1632708000000|2021-09-27 02:00:00|6233.7|6229.7|6186.2|6182.2|6242.2|6238.2|6145.7|6141.7|4189
1632711600000|2021-09-27 03:00:00|6185.7|6181.7|6116.2|6112.2|6202.7|6198.7|6105.2|6101.2|3311
1632715200000|2021-09-27 04:00:00|6124.2|6104.2|6124.2|6104.2|6124.2|6104.2|6124.2|6104.2|0
1632718800000|2021-09-27 05:00:00|6113.7|6109.7|6140.7|6136.7|6144.7|6140.7|6103.7|6099.7|2710
1632722400000|2021-09-27 06:00:00|6140.2|6136.2|6100.7|6096.7|6156.7|6152.7|6097.7|6093.7|4119
1632726000000|2021-09-27 07:00:00|6101.2|6097.2|6089.2|6085.2|6110.7|6106.7|6077.2|6073.2|4272
1632729600000|2021-09-27 08:00:00|6089.7|6085.7|6087.2|6067.2|6104.7|6100.7|6072.7|6067.2|5263
1632733200000|2021-09-27 09:00:00|6106.7|6092.7|6091.7|6075.7|6108.7|6092.7|6083.7|6068.7|65
1632736800000|2021-09-27 10:00:00|6087.7|6072.7|6086.7|6071.7|6108.7|6084.7|6081.7|6067.7|41
1632740400000|2021-09-27 11:00:00|6087.7|6072.7|6078.7|6064.7|6096.7|6082.7|6073.7|6058.7|40
1632744000000|2021-09-27 12:00:00|6077.7|6063.7|6076.7|6052.7|6078.7|6064.7|6061.7|6047.7|5
1632747600000|2021-09-27 13:00:00|6075.7|6053.7|6057.7|6046.7|6076.7|6059.7|6020.7|6008.7|101
1632751200000|2021-09-27 14:00:00|6056.7|6034.7|6103.7|6093.7|6115.7|6100.7|6048.7|6028.7|199
1632754800000|2021-09-27 15:00:00|6106.7|6094.7|6123.7|6098.7|6128.7|6115.7|6103.7|6088.7|94
1632758400000|2021-09-27 16:00:00|6107.7|6095.7|6125.7|6116.7|6125.7|6116.7|6107.7|6095.7|7
1632762000000|2021-09-27 17:00:00|6129.7|6114.7|6158.7|6146.7|6159.7|6151.7|6129.7|6114.7|27
1632765600000|2021-09-27 18:00:00|6159.7|6136.7|6163.7|6143.7|6165.7|6151.7|6150.7|6129.7|16
1632790800000|2021-09-28 01:00:00|6152.2|6148.2|6166.9|6162.9|6211.9|6207.9|6116.2|6112.2|5724
1632794400000|2021-09-28 02:00:00|6167.4|6163.4|6226.9|6222.9|6241.4|6237.4|6166.9|6162.9|3217
1632798000000|2021-09-28 03:00:00|6225.9|6221.9|6216.9|6212.9|6254.4|6250.4|6214.4|6210.4|1621
1632801600000|2021-09-28 04:00:00|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|6224.9|6204.9|0
1632805200000|2021-09-28 05:00:00|6217.9|6213.9|6268.4|6264.4|6269.9|6265.9|6215.4|6211.4|1665
1632808800000|2021-09-28 06:00:00|6272.9|6268.9|6240.4|6236.4|6281.9|6277.9|6232.9|6228.9|1567
1632812400000|2021-09-28 07:00:00|6240.9|6236.9|6230.4|6226.4|6256.9|6252.9|6199.4|6195.4|1766
1632816000000|2021-09-28 08:00:00|6228.4|6224.4|6224.9|6204.9|6230.4|6226.4|6193.4|6189.4|1604
1632819600000|2021-09-28 09:00:00|6223.9|6213.9|6191.9|6183.9|6223.9|6213.9|6191.9|6181.9|71
1632823200000|2021-09-28 10:00:00|6190.9|6178.9|6178.9|6165.9|6198.9|6184.9|6177.9|6165.9|273
1632826800000|2021-09-28 11:00:00|6177.9|6166.9|6190.9|6177.9|6190.9|6177.9|6163.9|6156.9|37
1632830400000|2021-09-28 12:00:00|6189.9|6178.9|6182.9|6168.9|6190.9|6178.9|6181.9|6168.9|6
1632834000000|2021-09-28 13:00:00|6185.9|6170.9|6155.9|6142.9|6212.9|6197.9|6143.9|6127.9|166
1632837600000|2021-09-28 14:00:00|6154.9|6140.9|6118.9|6107.9|6156.9|6140.9|6106.9|6094.9|127
1632841200000|2021-09-28 15:00:00|6123.9|6108.9|6091.9|6083.9|6124.9|6111.9|6086.9|6075.9|101
1632844800000|2021-09-28 16:00:00|6100.9|6081.9|6094.9|6078.9|6121.9|6103.9|6085.9|6075.9|50
1632848400000|2021-09-28 17:00:00|6095.9|6077.9|6102.9|6080.9|6113.9|6103.9|6087.9|6074.9|65
1632852000000|2021-09-28 18:00:00|6101.9|6078.9|6137.9|6117.9|6137.9|6127.9|6090.9|6074.9|55
1632877200000|2021-09-29 01:00:00|6118.9|6114.9|6083.4|6079.4|6119.4|6115.4|6020.4|6016.4|5710
1632880800000|2021-09-29 02:00:00|6083.9|6079.9|6078.3|6074.3|6122.9|6118.9|6063.4|6059.4|5260
1632884400000|2021-09-29 03:00:00|6078.8|6074.8|6093.8|6089.8|6108.3|6104.3|6049.3|6045.3|2414
1632888000000|2021-09-29 04:00:00|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|0
1632891600000|2021-09-29 05:00:00|6097.3|6093.3|6149.8|6145.8|6172.3|6168.3|6082.3|6078.3|2322
1632895200000|2021-09-29 06:00:00|6149.3|6145.3|6161.8|6157.8|6168.8|6164.8|6144.8|6140.8|1473
1632898800000|2021-09-29 07:00:00|6163.3|6159.3|6161.8|6157.8|6171.3|6167.3|6121.3|6117.3|1732
1632902400000|2021-09-29 08:00:00|6161.3|6157.3|6142.3|6122.3|6190.3|6186.3|6129.8|6122.3|906
1632906000000|2021-09-29 09:00:00|6157.3|6130.3|6142.3|6131.3|6161.3|6137.3|6138.3|6126.3|10
1632909600000|2021-09-29 10:00:00|6147.3|6133.3|6161.3|6141.3|6162.3|6141.3|6147.3|6131.3|3
1632913200000|2021-09-29 11:00:00|6162.3|6146.3|6146.3|6130.3|6162.3|6148.3|6146.3|6127.3|13
1632916800000|2021-09-29 12:00:00|6147.3|6129.3|6135.3|6124.3|6153.3|6140.3|6130.3|6117.3|22
1632920400000|2021-09-29 13:00:00|6140.3|6119.3|6149.3|6127.3|6159.3|6139.3|6120.3|6106.3|62
1632924000000|2021-09-29 14:00:00|6150.3|6124.3|6111.3|6100.3|6150.3|6131.3|6107.3|6096.3|66
1632927600000|2021-09-29 15:00:00|6110.3|6096.3|6073.3|6050.3|6112.3|6100.3|6058.3|6046.3|63
1632931200000|2021-09-29 16:00:00|6091.3|6051.3|6067.3|6044.3|6099.3|6069.3|6050.3|6036.3|89
1632934800000|2021-09-29 17:00:00|6066.3|6045.3|6057.3|6037.3|6074.3|6058.3|6046.3|6036.3|10
1632938400000|2021-09-29 18:00:00|6067.3|6036.3|6084.8|6064.8|6089.3|6073.8|6057.3|6036.3|15
1632963600000|2021-09-30 01:00:00|6043.8|6039.8|6093.3|6089.3|6102.3|6098.3|6023.8|6019.8|3584
1632967200000|2021-09-30 02:00:00|6092.8|6088.8|6055.3|6051.3|6102.3|6098.3|6041.3|6037.3|2969
1632970800000|2021-09-30 03:00:00|6056.3|6052.3|6057.8|6053.8|6069.3|6065.3|6036.8|6032.8|1984
1632974400000|2021-09-30 04:00:00|6065.8|6045.8|6065.8|6045.8|6065.8|6045.8|6065.8|6045.8|0
1632978000000|2021-09-30 05:00:00|6058.3|6054.3|6096.8|6092.8|6098.8|6094.8|6057.3|6053.3|1630
1632981600000|2021-09-30 06:00:00|6096.3|6092.3|6105.8|6101.8|6142.3|6138.3|6095.3|6091.3|1566
1632985200000|2021-09-30 07:00:00|6107.3|6103.3|6069.3|6065.3|6109.3|6105.3|6063.8|6059.8|1759
1632988800000|2021-09-30 08:00:00|6069.8|6065.8|6082.8|6062.8|6100.8|6096.8|6068.3|6062.8|1830
1632992400000|2021-09-30 09:00:00|6089.3|6076.3|6079.3|6062.3|6091.3|6076.3|6072.3|6062.3|29
1632996000000|2021-09-30 10:00:00|6078.3|6063.3|6071.3|6052.3|6084.3|6066.3|6067.3|6047.3|8
1632999600000|2021-09-30 11:00:00|6069.3|6053.3|6075.3|6057.3|6078.3|6062.3|6065.3|6052.3|3
1633003200000|2021-09-30 12:00:00|6074.3|6058.3|6081.3|6065.3|6088.3|6068.3|6072.3|6057.3|5
1633006800000|2021-09-30 13:00:00|6080.3|6060.3|6136.3|6117.3|6159.3|6149.3|6072.3|6059.3|98
1633010400000|2021-09-30 14:00:00|6135.3|6118.3|6100.3|6085.3|6142.3|6126.3|6092.3|6079.3|51
1633014000000|2021-09-30 15:00:00|6099.3|6083.3|6102.3|6081.3|6140.3|6127.3|6096.3|6076.3|36
1633017600000|2021-09-30 16:00:00|6101.3|6076.3|6097.3|6086.3|6103.3|6090.3|6082.3|6061.3|42
1633021200000|2021-09-30 17:00:00|6098.3|6087.3|6117.3|6100.3|6140.3|6121.3|6097.3|6078.3|44
1633024800000|2021-09-30 18:00:00|6120.3|6099.3|6129.3|6109.3|6138.3|6122.3|6118.3|6096.3|18
1633096800000|2021-10-01 14:00:00|6077.1|6057.1|6076.1|6056.1|6108.6|6088.6|6073.2|6053.2|0
1633100400000|2021-10-01 15:00:00|6060.3|6040.3|6060.3|6040.3|6060.3|6040.3|6060.3|6040.3|0
1633309200000|2021-10-04 01:00:00|6108.8|6104.8|6003.8|5999.8|6109.8|6105.8|5981.8|5977.8|3180
1633312800000|2021-10-04 02:00:00|6002.8|5998.8|6024.8|6020.8|6045.3|6041.3|5934.3|5930.3|3057
1633316400000|2021-10-04 03:00:00|6025.3|6021.3|5982.8|5978.8|6032.3|6028.3|5976.8|5972.8|1004
1633320000000|2021-10-04 04:00:00|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|0
1633323600000|2021-10-04 05:00:00|5992.3|5988.3|5988.3|5984.3|6028.3|6024.3|5980.3|5976.3|1447
1633327200000|2021-10-04 06:00:00|5988.8|5984.8|5979.8|5975.8|5993.8|5989.8|5954.3|5950.3|1180
1633330800000|2021-10-04 07:00:00|5980.8|5976.8|5953.3|5949.3|5980.8|5976.8|5952.3|5948.3|2269
1633334400000|2021-10-04 08:00:00|5954.3|5950.3|5961.3|5941.3|5978.3|5974.3|5949.8|5941.3|1252
1633338000000|2021-10-04 09:00:00|5977.3|5956.3|5987.3|5971.3|5990.3|5977.3|5962.3|5951.3|63
1633341600000|2021-10-04 10:00:00|5986.3|5970.3|5993.3|5980.3|6001.3|5980.3|5976.3|5965.3|21
1633345200000|2021-10-04 11:00:00|5992.3|5981.3|5980.3|5964.3|5995.3|5985.3|5980.3|5955.3|15
1633348800000|2021-10-04 12:00:00|5981.3|5966.3|5993.3|5974.3|5995.3|5980.3|5977.3|5963.3|14
1633352400000|2021-10-04 13:00:00|5992.3|5975.3|5938.3|5925.3|5995.3|5977.3|5927.3|5916.3|123
1633356000000|2021-10-04 14:00:00|5937.3|5924.3|5884.3|5871.3|5942.3|5928.3|5882.3|5868.3|139
1633359600000|2021-10-04 15:00:00|5890.3|5869.3|5889.3|5876.3|5897.3|5877.3|5868.3|5849.3|60
1633363200000|2021-10-04 16:00:00|5891.3|5875.3|5886.3|5870.3|5892.3|5885.3|5864.3|5853.3|194
1633366800000|2021-10-04 17:00:00|5885.3|5867.3|5904.3|5889.3|5907.3|5898.3|5878.3|5858.3|47
1633370400000|2021-10-04 18:00:00|5907.3|5890.3|5929.8|5909.8|5929.8|5917.3|5904.3|5889.3|32
1633395600000|2021-10-05 01:00:00|5867.3|5863.3|5870.8|5866.8|5918.3|5914.3|5826.8|5822.8|3282
1633399200000|2021-10-05 02:00:00|5871.3|5867.3|5950.9|5946.9|5964.9|5960.9|5864.8|5860.8|2270
1633402800000|2021-10-05 03:00:00|5951.4|5947.4|5966.4|5962.4|5977.9|5973.9|5938.4|5934.4|1432
1633406400000|2021-10-05 04:00:00|5974.4|5954.4|5974.4|5954.4|5974.4|5954.4|5974.4|5954.4|0
1633410000000|2021-10-05 05:00:00|5965.4|5961.4|5941.4|5937.4|5973.4|5969.4|5936.4|5932.4|1361
1633413600000|2021-10-05 06:00:00|5942.4|5938.4|5951.4|5947.4|5958.4|5954.4|5929.9|5925.9|1123
1633417200000|2021-10-05 07:00:00|5950.9|5946.9|5967.9|5963.9|5979.9|5975.9|5946.4|5942.4|1616
1633420800000|2021-10-05 08:00:00|5967.4|5963.4|5955.4|5935.4|5969.4|5965.4|5933.4|5929.4|1048
1633424400000|2021-10-05 09:00:00|5979.4|5951.4|5942.4|5926.4|5979.4|5952.4|5931.4|5919.4|107
1633428000000|2021-10-05 10:00:00|5938.4|5919.4|5937.4|5920.4|5943.4|5929.4|5932.4|5913.4|18
1633431600000|2021-10-05 11:00:00|5939.4|5919.4|5949.4|5936.4|5964.4|5947.4|5933.4|5919.4|8
1633435200000|2021-10-05 12:00:00|5948.4|5937.4|5957.4|5941.4|5961.4|5941.4|5945.4|5926.4|10
1633438800000|2021-10-05 13:00:00|5956.4|5940.4|5994.4|5972.4|6000.4|5987.4|5941.4|5933.4|185
1633442400000|2021-10-05 14:00:00|5996.4|5983.4|6011.4|6003.4|6011.4|6003.4|5990.4|5967.9|159
1633446000000|2021-10-05 15:00:00|6010.4|6001.4|6032.4|6018.4|6032.4|6023.4|6009.4|6000.4|289
1633449600000|2021-10-05 16:00:00|6031.4|6013.4|6031.4|6016.4|6032.4|6022.4|6021.4|6009.4|30
1633453200000|2021-10-05 17:00:00|6032.4|6017.4|6049.4|6036.4|6051.4|6037.4|6031.4|6016.4|18
1633456800000|2021-10-05 18:00:00|6050.4|6040.4|6054.4|6034.4|6057.4|6046.4|6045.4|6034.4|21
1633482000000|2021-10-06 01:00:00|6010.9|6006.9|5904.4|5900.4|6010.9|6006.9|5867.4|5863.4|2562
1633485600000|2021-10-06 02:00:00|5903.9|5899.9|5902|5898|5911.9|5907.9|5865.4|5861.4|1998
1633489200000|2021-10-06 03:00:00|5900.5|5896.5|5910|5906|5914|5910|5876|5872|873
1633492800000|2021-10-06 04:00:00|5918|5898|5918|5898|5918|5898|5918|5898|0
1633496400000|2021-10-06 05:00:00|5910|5906|5907|5903|5950.5|5946.5|5898|5894|1298
1633500000000|2021-10-06 06:00:00|5906.5|5902.5|5902.5|5898.5|5924.5|5920.5|5897.5|5893.5|795
1633503600000|2021-10-06 07:00:00|5902|5898|5878.5|5874.5|5902.5|5898.5|5862.5|5858.5|1332
1633507200000|2021-10-06 08:00:00|5878|5874|5877|5857|5880.5|5876.5|5844.5|5840.5|1279
1633510800000|2021-10-06 09:00:00|5858.5|5846.5|5835.5|5822.5|5858.5|5846.5|5825.5|5817.5|67
1633514400000|2021-10-06 10:00:00|5834.5|5825.5|5837.5|5827.5|5846.5|5834.5|5831.5|5819.5|26
1633518000000|2021-10-06 11:00:00|5840.5|5828.5|5864.5|5843.5|5864.5|5843.5|5839.5|5825.5|50
1633521600000|2021-10-06 12:00:00|5863.5|5844.5|5872.5|5862.5|5886.5|5875.5|5856.5|5842.5|22
1633525200000|2021-10-06 13:00:00|5876.5|5863.5|5888.5|5878.5|5922.5|5898.5|5855.5|5842.5|240
1633528800000|2021-10-06 14:00:00|5887.5|5876.5|5932.5|5914.5|5943.5|5927.5|5863.5|5849.5|101
1633532400000|2021-10-06 15:00:00|5936.5|5915.5|5940.5|5930.5|5941.5|5933.5|5918.5|5899.5|89
1633536000000|2021-10-06 16:00:00|5937.5|5931.5|5912.5|5893.5|5940.5|5932.5|5892.5|5877.5|89
1633539600000|2021-10-06 17:00:00|5907.5|5892.5|5931.5|5908.5|5940.5|5929.5|5895.5|5879.5|72
1633543200000|2021-10-06 18:00:00|5930.5|5909.5|5951.5|5931.5|5960.5|5946.5|5927.5|5909.5|35
1633568400000|2021-10-07 01:00:00|5966|5962|6064|6060|6087|6083|5966|5962|3304
1633572000000|2021-10-07 02:00:00|6063.5|6059.5|6134|6130|6137|6133|6048.5|6044.5|1597
1633575600000|2021-10-07 03:00:00|6134.5|6130.5|6109.5|6105.5|6136.5|6132.5|6095.5|6091.5|1649
1633579200000|2021-10-07 04:00:00|6117.5|6097.5|6117.5|6097.5|6117.5|6097.5|6117.5|6097.5|8
1633582800000|2021-10-07 05:00:00|6111|6107|6101|6097|6114.5|6110.5|6074|6070|2938
1633586400000|2021-10-07 06:00:00|6100.5|6096.5|6142|6138|6146|6142|6100|6096|1493
1633590000000|2021-10-07 07:00:00|6141.5|6137.5|6192.5|6188.5|6201|6197|6141.5|6137.5|3596
1633593600000|2021-10-07 08:00:00|6193|6189|6174|6154|6194.5|6190.5|6154|6150|1451
1633597200000|2021-10-07 09:00:00|6170.5|6156.5|6173.5|6159.5|6184.5|6167.5|6164.5|6156.5|19
1633600800000|2021-10-07 10:00:00|6176.5|6160.5|6178.5|6167.5|6192.5|6179.5|6174.5|6160.5|76
1633604400000|2021-10-07 11:00:00|6177.5|6166.5|6192.5|6179.5|6200.5|6184.5|6175.5|6166.5|38
1633608000000|2021-10-07 12:00:00|6191.5|6174.5|6179.5|6168.5|6192.5|6174.5|6173.5|6156.5|22
1633611600000|2021-10-07 13:00:00|6180.5|6169.5|6214.5|6201.5|6220.5|6204.5|6167.5|6157.5|207
1633615200000|2021-10-07 14:00:00|6213.5|6202.5|6271.5|6262.5|6275.5|6268.5|6210.5|6199.5|196
1633618800000|2021-10-07 15:00:00|6272.5|6259.5|6332.5|6314.5|6332.5|6324.5|6268.5|6255.5|327
1633622400000|2021-10-07 16:00:00|6331.5|6310.5|6331.5|6318.5|6356.5|6346.5|6327.5|6310.5|379
1633626000000|2021-10-07 17:00:00|6332.5|6323.5|6320.5|6309.5|6332.5|6323.5|6315.5|6307.5|199
1633629600000|2021-10-07 18:00:00|6319.5|6310.5|6326|6306|6330.5|6321.5|6308.5|6295.5|200
1633654800000|2021-10-08 01:00:00|6314.5|6310.5|6200|6196|6326|6322|6188.5|6184.5|4151
1633658400000|2021-10-08 02:00:00|6199.5|6195.5|6207|6203|6246.5|6242.5|6179|6175|2756
1633662000000|2021-10-08 03:00:00|6206|6202|6134|6130|6210|6206|6130|6126|2358
1633665600000|2021-10-08 04:00:00|6142|6122|6142|6122|6142|6122|6142|6122|0
1633669200000|2021-10-08 05:00:00|6133.5|6129.5|6169.5|6165.5|6178|6174|6132|6128|1369
1633672800000|2021-10-08 06:00:00|6169|6165|6185.5|6181.5|6192.5|6188.5|6166|6162|900
1633676400000|2021-10-08 07:00:00|6186|6182|6178.5|6174.5|6195|6191|6170|6166|1347
1633680000000|2021-10-08 08:00:00|6177.5|6173.5|6208.5|6188.5|6208.5|6198.5|6177.5|6173.5|572
1633683600000|2021-10-08 09:00:00|6187.5|6178.5|6210.5|6192.5|6212.5|6192.5|6182.5|6168.5|92
1633687200000|2021-10-08 10:00:00|6211.5|6206.5|6224.5|6208.5|6229.5|6216.5|6211.5|6192.5|43
1633690800000|2021-10-08 11:00:00|6227.5|6209.5|6251.5|6229.5|6252.5|6239.5|6227.5|6208.5|39
1633694400000|2021-10-08 12:00:00|6250.5|6230.5|6259.5|6233.5|6282.5|6266.5|6240.5|6226.5|64
1633698000000|2021-10-08 13:00:00|6261.5|6232.5|6271.5|6253.5|6282.5|6267.5|6240.5|6232.5|129
1633701600000|2021-10-08 14:00:00|6272.5|6250.5|6296.5|6282.5|6302.5|6291.5|6272.5|6250.5|168
1633705200000|2021-10-08 15:00:00|6295.5|6281.5|6291.5|6270.5|6302.5|6293.5|6287.5|6268.5|44
1633708800000|2021-10-08 16:00:00|6290.5|6269.5|6311.5|6294.5|6324.5|6299.5|6284.5|6268.5|28
1633712400000|2021-10-08 17:00:00|6309.5|6290.5|6321.5|6304.5|6332.5|6320.5|6309.5|6290.5|24
1633716000000|2021-10-08 18:00:00|6322.5|6302.5|6332.5|6312.5|6332.5|6318.5|6321.5|6302.5|6
1633914000000|2021-10-11 01:00:00|6292.5|6288.5|6363|6359|6379|6375|6269|6265|4595
1633917600000|2021-10-11 02:00:00|6364.5|6360.5|6381.5|6377.5|6392.5|6388.5|6347|6343|3156
1633921200000|2021-10-11 03:00:00|6382|6378|6428.5|6424.5|6431.5|6427.5|6371|6367|1529
1633924800000|2021-10-11 04:00:00|6436.5|6416.5|6436.5|6416.5|6436.5|6416.5|6436.5|6416.5|0
1633928400000|2021-10-11 05:00:00|6427|6423|6406.5|6402.5|6444.5|6440.5|6398|6394|1720
1633932000000|2021-10-11 06:00:00|6407.5|6403.5|6380.5|6376.5|6409.5|6405.5|6354.5|6350.5|1753
1633935600000|2021-10-11 07:00:00|6381|6377|6403|6399|6408|6404|6368.5|6364.5|2643
1633939200000|2021-10-11 08:00:00|6402|6398|6429|6409|6429|6419|6393|6389|1136
1633942800000|2021-10-11 09:00:00|6423.5|6406.5|6414.5|6404.5|6424.5|6406.5|6405.5|6391.5|29
1633946400000|2021-10-11 10:00:00|6417.5|6405.5|6397.5|6383.5|6419.5|6405.5|6397.5|6381.5|26
1633950000000|2021-10-11 11:00:00|6398.5|6381.5|6399.5|6384.5|6402.5|6391.5|6390.5|6380.5|22
1633953600000|2021-10-11 12:00:00|6400.5|6385.5|6405.5|6391.5|6406.5|6397.5|6389.5|6379.5|25
1633957200000|2021-10-11 13:00:00|6406.5|6388.5|6389.5|6375.5|6406.5|6397.5|6367.5|6355.5|93
1633960800000|2021-10-11 14:00:00|6390.5|6368.5|6334.5|6324.5|6390.5|6370.5|6329.5|6320.5|181
1633964400000|2021-10-11 15:00:00|6335.5|6325.5|6336.5|6325.5|6349.5|6337.5|6332.5|6324.5|52
1633968000000|2021-10-11 16:00:00|6337.5|6326.5|6328.5|6312.5|6343.5|6326.5|6321.5|6312.5|32
1633971600000|2021-10-11 17:00:00|6327.5|6310.5|6303.5|6283.5|6328.5|6311.5|6291.5|6280.5|40
1633975200000|2021-10-11 18:00:00|6302.5|6282.5|6308|6288|6310.5|6294.5|6299.5|6282.5|6
1634000400000|2021-10-12 01:00:00|6273.1|6269.1|6293.6|6289.6|6303.1|6299.1|6213.6|6209.6|5740
1634004000000|2021-10-12 02:00:00|6294.6|6290.6|6272.6|6268.6|6320.1|6316.1|6254.1|6250.1|2179
1634007600000|2021-10-12 03:00:00|6271.1|6267.1|6268.1|6264.1|6293.1|6289.1|6249.6|6245.6|1584
1634011200000|2021-10-12 04:00:00|6276.1|6256.1|6276.1|6256.1|6276.1|6256.1|6276.1|6256.1|0
1634014800000|2021-10-12 05:00:00|6268.1|6264.1|6230.6|6226.6|6277.6|6273.6|6229.6|6225.6|1567
1634018400000|2021-10-12 06:00:00|6230.1|6226.1|6202.6|6198.6|6230.6|6226.6|6197.6|6193.6|3407
1634022000000|2021-10-12 07:00:00|6203.1|6199.1|6198.6|6194.6|6210.6|6206.6|6187.6|6183.6|2430
1634025600000|2021-10-12 08:00:00|6198.1|6194.1|6196.6|6176.6|6218.1|6214.1|6186.1|6176.6|1426
1634029200000|2021-10-12 09:00:00|6194.6|6178.6|6226.6|6209.6|6226.6|6209.6|6194.6|6178.6|117
1634032800000|2021-10-12 10:00:00|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|6228.1|6208.1|0
1634043600000|2021-10-12 13:00:00|6228|6208|6228|6208|6228|6208|6228|6208|0
1634047200000|2021-10-12 14:00:00|6223.2|6203.2|6241.9|6221.9|6247.8|6227.8|6223.2|6203.2|0
1634054400000|2021-10-12 16:00:00|6241.8|6221.8|6241.8|6221.8|6241.8|6221.8|6241.8|6221.8|0
1634133600000|2021-10-13 14:00:00|6300.2|6280.2|6317.1|6297.1|6317.1|6297.1|6300.2|6280.2|0
1634216400000|2021-10-14 13:00:00|6282.4|6262.4|6250.7|6230.7|6286.4|6266.4|6250.7|6230.7|0
1634220000000|2021-10-14 14:00:00|6239.8|6219.8|6255.7|6235.7|6255.7|6235.7|6239.8|6219.8|0
1634223600000|2021-10-14 15:00:00|6260.6|6240.6|6270.5|6250.5|6270.5|6250.5|6260.6|6240.6|0
1634259600000|2021-10-15 01:00:00|6273.2|6269.2|6246.2|6242.2|6283.7|6279.7|6218.2|6214.2|3133
1634263200000|2021-10-15 02:00:00|6245.7|6241.7|6254.7|6250.7|6286.7|6282.7|6222.2|6218.2|2961
1634266800000|2021-10-15 03:00:00|6255.2|6251.2|6258.7|6254.7|6267.7|6263.7|6230.7|6226.7|758
1634270400000|2021-10-15 04:00:00|6266.7|6246.7|6266.7|6246.7|6266.7|6246.7|6266.7|6246.7|0
1634274000000|2021-10-15 05:00:00|6264.7|6260.7|6292.2|6288.2|6301.7|6297.7|6264.7|6260.7|1218
1634277600000|2021-10-15 06:00:00|6292.7|6288.7|6281.2|6277.2|6300.7|6296.7|6269.7|6265.7|1095
1634281200000|2021-10-15 07:00:00|6279.7|6275.7|6301.7|6297.7|6307.7|6303.7|6272.2|6268.2|1482
1634284800000|2021-10-15 08:00:00|6302.2|6298.2|6341.7|6321.7|6342.7|6338.7|6301.2|6297.2|1287
1634288400000|2021-10-15 09:00:00|6329.7|6304.7|6320.7|6301.7|6329.7|6314.7|6313.7|6299.7|7
1634292000000|2021-10-15 10:00:00|6324.7|6302.7|6316.7|6304.7|6335.7|6315.7|6316.7|6302.7|13
1634295600000|2021-10-15 11:00:00|6320.7|6305.7|6312.7|6297.7|6320.7|6307.7|6307.7|6296.7|16
1634299200000|2021-10-15 12:00:00|6307.7|6298.7|6311.7|6296.7|6312.7|6303.7|6303.7|6278.7|22
1634302800000|2021-10-15 13:00:00|6310.7|6291.7|6337.7|6321.7|6337.7|6324.7|6299.7|6287.7|37
1634306400000|2021-10-15 14:00:00|6340.7|6322.7|6364.7|6355.7|6364.7|6355.7|6330.7|6317.7|54
1634310000000|2021-10-15 15:00:00|6363.7|6352.7|6363.7|6348.7|6369.7|6359.7|6361.7|6346.7|54
1634313600000|2021-10-15 16:00:00|6364.7|6349.7|6356.7|6338.7|6379.7|6354.7|6350.7|6336.7|61
1634317200000|2021-10-15 17:00:00|6355.7|6339.7|6346.7|6322.7|6356.7|6340.7|6341.7|6313.7|3
1634320800000|2021-10-15 18:00:00|6347.7|6321.7|6355.7|6335.7|6362.7|6346.7|6337.7|6321.7|39
1634518800000|2021-10-18 01:00:00|6341.2|6337.2|6262.2|6258.2|6344.2|6340.2|6220.7|6216.7|2719
1634522400000|2021-10-18 02:00:00|6261.7|6257.7|6220.2|6216.2|6269.2|6265.2|6207.7|6203.7|1678
1634526000000|2021-10-18 03:00:00|6219.7|6215.7|6243.7|6239.7|6250.7|6246.7|6209.7|6205.7|879
1634529600000|2021-10-18 04:00:00|6251.7|6231.7|6251.7|6231.7|6251.7|6231.7|6251.7|6231.7|0
1634533200000|2021-10-18 05:00:00|6255.2|6251.2|6215.2|6211.2|6257.7|6253.7|6210.7|6206.7|935
1634536800000|2021-10-18 06:00:00|6214.2|6210.2|6237.2|6233.2|6240.2|6236.2|6204.7|6200.7|1212
1634540400000|2021-10-18 07:00:00|6237.7|6233.7|6315.7|6311.7|6317.7|6313.7|6234.2|6230.2|2074
1634544000000|2021-10-18 08:00:00|6314.7|6310.7|6371.7|6351.7|6372.7|6368.7|6314.7|6310.7|2066
1634547600000|2021-10-18 09:00:00|6361.7|6341.7|6357.7|6349.7|6364.7|6350.7|6345.7|6337.7|29
1634551200000|2021-10-18 10:00:00|6360.7|6342.7|6348.7|6331.7|6362.7|6350.7|6334.7|6321.7|51
1634554800000|2021-10-18 11:00:00|6347.7|6333.7|6356.7|6340.7|6362.7|6351.7|6342.7|6333.7|18
1634558400000|2021-10-18 12:00:00|6355.7|6334.7|6328.7|6311.7|6355.7|6335.7|6325.7|6309.7|62
1634562000000|2021-10-18 13:00:00|6325.7|6312.7|6357.7|6339.7|6371.7|6349.7|6312.7|6302.7|67
1634565600000|2021-10-18 14:00:00|6358.7|6340.7|6379.7|6369.7|6384.7|6372.7|6351.7|6339.7|65
1634569200000|2021-10-18 15:00:00|6382.7|6361.7|6402.7|6386.7|6402.7|6394.7|6377.7|6358.7|67
1634572800000|2021-10-18 16:00:00|6401.7|6387.7|6412.7|6390.7|6422.7|6413.7|6401.7|6386.7|139
1634576400000|2021-10-18 17:00:00|6411.7|6391.7|6409.7|6399.7|6417.7|6409.7|6393.7|6383.7|36
1634580000000|2021-10-18 18:00:00|6408.7|6396.7|6419.2|6399.2|6422.7|6408.7|6406.7|6396.7|46
1634605200000|2021-10-19 01:00:00|6386.2|6382.2|6414.7|6410.7|6440.7|6436.7|6333.7|6329.7|3507
1634608800000|2021-10-19 02:00:00|6415.2|6411.2|6447.7|6443.7|6463.7|6459.7|6414.7|6410.7|2792
1634612400000|2021-10-19 03:00:00|6448.2|6444.2|6466.2|6462.2|6484.7|6480.7|6446.7|6442.7|1720
1634616000000|2021-10-19 04:00:00|6474.2|6454.2|6474.2|6454.2|6474.2|6454.2|6474.2|6454.2|0
1634619600000|2021-10-19 05:00:00|6465.2|6461.2|6465.7|6461.7|6478.2|6474.2|6458.2|6454.2|1472
1634623200000|2021-10-19 06:00:00|6465.2|6461.2|6501.2|6497.2|6503.2|6499.2|6463.7|6459.7|1699
1634626800000|2021-10-19 07:00:00|6500.7|6496.7|6517.7|6513.7|6526.2|6522.2|6498.2|6494.2|2140
1634630400000|2021-10-19 08:00:00|6516.7|6512.7|6534.7|6514.7|6534.7|6525.2|6505.2|6501.2|1220
1634634000000|2021-10-19 09:00:00|6531.7|6518.7|6542.7|6518.7|6545.7|6525.7|6531.7|6516.7|3
1634637600000|2021-10-19 10:00:00|6543.7|6519.7|6549.7|6530.7|6552.7|6536.7|6534.7|6519.7|9
1634641200000|2021-10-19 11:00:00|6548.7|6536.7|6537.7|6524.7|6550.7|6536.7|6534.7|6522.7|5
1634644800000|2021-10-19 12:00:00|6536.7|6521.7|6536.7|6525.7|6549.7|6540.7|6532.7|6518.7|28
1634648400000|2021-10-19 13:00:00|6535.7|6526.7|6580.7|6566.7|6595.7|6567.7|6529.7|6500.7|129
1634652000000|2021-10-19 14:00:00|6581.7|6565.7|6587.7|6571.7|6596.7|6576.7|6562.7|6549.7|253
1634655600000|2021-10-19 15:00:00|6588.7|6568.7|6601.7|6589.7|6605.7|6596.7|6581.7|6566.7|101
1634659200000|2021-10-19 16:00:00|6602.7|6590.7|6613.7|6600.7|6617.7|6608.7|6598.7|6586.7|65
1634662800000|2021-10-19 17:00:00|6614.7|6601.7|6626.7|6617.7|6626.7|6617.7|6602.7|6590.7|116
1634666400000|2021-10-19 18:00:00|6629.7|6618.7|6654.2|6634.2|6654.2|6639.7|6628.7|6609.7|27
1634691600000|2021-10-20 01:00:00|6612.2|6608.2|6636.7|6632.7|6681.2|6677.2|6576.7|6572.7|3719
1634695200000|2021-10-20 02:00:00|6637.2|6633.2|6669.7|6665.7|6674.2|6670.2|6613.2|6609.2|2596
1634698800000|2021-10-20 03:00:00|6670.2|6666.2|6727.7|6723.7|6730.2|6726.2|6662.7|6658.7|2297
1634702400000|2021-10-20 04:00:00|6735.7|6715.7|6735.7|6715.7|6735.7|6715.7|6735.7|6715.7|0
1634706000000|2021-10-20 05:00:00|6732.2|6728.2|6722.2|6718.2|6740.2|6736.2|6711.2|6707.2|2379
1634709600000|2021-10-20 06:00:00|6722.7|6718.7|6688.7|6684.7|6723.7|6719.7|6682.7|6678.7|2371
1634713200000|2021-10-20 07:00:00|6688.2|6684.2|6697.7|6693.7|6712.2|6708.2|6686.2|6682.2|3075
1634716800000|2021-10-20 08:00:00|6698.2|6694.2|6736.2|6716.2|6736.2|6730.2|6697.7|6693.7|2692
1634720400000|2021-10-20 09:00:00|6729.7|6720.7|6732.7|6723.7|6735.7|6727.7|6725.7|6715.7|92
1634724000000|2021-10-20 10:00:00|6731.7|6719.7|6740.7|6728.7|6745.7|6736.7|6728.7|6719.7|164
1634727600000|2021-10-20 11:00:00|6739.7|6729.7|6743.7|6727.7|6748.7|6738.7|6733.7|6723.7|226
1634731200000|2021-10-20 12:00:00|6742.7|6728.7|6761.7|6746.7|6771.7|6752.7|6740.7|6728.7|183
1634734800000|2021-10-20 13:00:00|6760.7|6747.7|6705.7|6693.7|6771.7|6762.7|6690.7|6680.7|419
1634738400000|2021-10-20 14:00:00|6704.7|6694.7|6729.7|6717.7|6747.7|6736.7|6679.7|6671.7|255
1634742000000|2021-10-20 15:00:00|6732.7|6713.7|6729.7|6710.7|6732.7|6716.7|6710.7|6696.7|13
1634745600000|2021-10-20 16:00:00|6728.7|6708.7|6721.7|6699.7|6729.7|6716.7|6713.7|6695.7|22
1634749200000|2021-10-20 17:00:00|6720.7|6698.7|6701.7|6687.7|6721.7|6701.7|6692.7|6684.7|19
1634752800000|2021-10-20 18:00:00|6711.7|6688.7|6720.2|6700.2|6722.7|6707.2|6707.7|6686.7|15
1634778000000|2021-10-21 01:00:00|6684.3|6680.3|6697.8|6693.8|6726.8|6722.8|6672.3|6668.3|3653
1634781600000|2021-10-21 02:00:00|6697.3|6693.3|6685.3|6681.3|6708.3|6704.3|6669.3|6665.3|1821
1634785200000|2021-10-21 03:00:00|6685.8|6681.8|6656.8|6652.8|6700.8|6696.8|6654.3|6650.3|1071
1634788800000|2021-10-21 04:00:00|6664.8|6644.8|6664.8|6644.8|6664.8|6644.8|6664.8|6644.8|0
1634792400000|2021-10-21 05:00:00|6651.3|6647.3|6585.3|6581.3|6652.3|6648.3|6559.3|6555.3|2867
1634796000000|2021-10-21 06:00:00|6583.8|6579.8|6609.3|6605.3|6609.3|6605.3|6583.8|6579.8|1461
1634799600000|2021-10-21 07:00:00|6607.8|6603.8|6646.3|6642.3|6652.8|6648.8|6596.8|6592.8|1977
1634803200000|2021-10-21 08:00:00|6646.8|6642.8|6641.3|6621.3|6654.3|6650.3|6617.3|6613.3|736
1634806800000|2021-10-21 09:00:00|6639.8|6613.8|6634.8|6620.8|6645.3|6624.8|6622.3|6592.3|1253
1634810400000|2021-10-21 10:00:00|6635.8|6621.8|6644.8|6635.8|6658.8|6645.8|6626.8|6616.8|82
1634814000000|2021-10-21 11:00:00|6645.8|6634.8|6641.8|6631.8|6649.8|6639.8|6639.8|6631.8|16
1634817600000|2021-10-21 12:00:00|6640.8|6626.8|6642.8|6625.8|6642.8|6626.8|6629.8|6614.8|23
1634821200000|2021-10-21 13:00:00|6641.8|6628.8|6656.8|6646.8|6668.8|6650.8|6633.8|6614.8|153
1634824800000|2021-10-21 14:00:00|6657.8|6638.8|6672.8|6663.8|6692.8|6683.8|6651.8|6636.8|104
1634828400000|2021-10-21 15:00:00|6683.8|6662.8|6646.8|6636.8|6683.8|6662.8|6632.8|6622.8|165
1634832000000|2021-10-21 16:00:00|6647.8|6638.8|6685.8|6668.8|6686.8|6671.8|6647.8|6636.8|34
1634835600000|2021-10-21 17:00:00|6684.8|6667.8|6663.8|6643.8|6686.8|6674.8|6663.8|6642.8|37
1634839200000|2021-10-21 18:00:00|6664.8|6642.8|6676.8|6656.8|6687.8|6666.8|6660.8|6642.8|16
1634864400000|2021-10-22 01:00:00|6689.3|6685.3|6737.3|6733.3|6750.8|6746.8|6662.8|6658.8|3483
1634868000000|2021-10-22 02:00:00|6736.3|6732.3|6750.8|6746.8|6758.3|6754.3|6710.8|6706.8|2401
1634871600000|2021-10-22 03:00:00|6751.3|6747.3|6769.3|6765.3|6781.3|6777.3|6742.8|6738.8|1206
1634875200000|2021-10-22 04:00:00|6777.3|6757.3|6777.3|6757.3|6777.3|6757.3|6777.3|6757.3|0
1634878800000|2021-10-22 05:00:00|6771.3|6767.3|6748.8|6744.8|6794.8|6790.8|6733.3|6729.3|1859
1634882400000|2021-10-22 06:00:00|6748.3|6744.3|6757.8|6753.8|6764.3|6760.3|6745.8|6741.8|1356
1634886000000|2021-10-22 07:00:00|6757.3|6753.3|6765.3|6761.3|6775.3|6771.3|6752.8|6748.8|865
1634889600000|2021-10-22 08:00:00|6764.8|6760.8|6793.8|6773.8|6793.8|6782.3|6759.8|6755.8|1617
1634893200000|2021-10-22 09:00:00|6790.8|6774.8|6781.8|6766.8|6798.8|6788.8|6778.8|6763.8|519
1634896800000|2021-10-22 10:00:00|6780.8|6767.8|6785.8|6775.8|6792.8|6776.8|6774.8|6764.8|11
1634900400000|2021-10-22 11:00:00|6791.8|6774.8|6788.8|6776.8|6792.8|6780.8|6785.8|6769.8|1
1634904000000|2021-10-22 12:00:00|6791.8|6779.8|6782.8|6762.8|6794.8|6784.8|6776.8|6762.8|42
1634907600000|2021-10-22 13:00:00|6781.8|6757.8|6814.8|6803.8|6829.8|6816.8|6765.8|6754.8|215
1634911200000|2021-10-22 14:00:00|6812.8|6800.8|6796.8|6784.8|6832.8|6823.8|6794.8|6781.8|109
1634914800000|2021-10-22 15:00:00|6790.8|6781.8|6724.8|6706.8|6798.8|6784.8|6707.8|6696.8|161
1634918400000|2021-10-22 16:00:00|6723.8|6707.8|6751.8|6737.8|6762.8|6752.8|6712.8|6702.8|63
1634922000000|2021-10-22 17:00:00|6750.8|6726.8|6697.8|6686.8|6750.8|6726.8|6697.8|6686.8|47
1634925600000|2021-10-22 18:00:00|6692.8|6687.8|6710.8|6690.8|6722.8|6709.8|6673.8|6664.8|85
1635123600000|2021-10-25 01:00:00|6712.3|6708.3|6738.4|6734.4|6752.9|6748.9|6697.4|6693.4|4100
1635127200000|2021-10-25 02:00:00|6736.9|6732.9|6783.9|6779.9|6798.4|6794.4|6734.4|6730.4|10308
1635130800000|2021-10-25 03:00:00|6784.9|6780.9|6774.4|6770.4|6798.4|6794.4|6768.9|6764.9|1529
1635134400000|2021-10-25 04:00:00|6782.4|6762.4|6782.4|6762.4|6782.4|6762.4|6782.4|6762.4|0
1635138000000|2021-10-25 05:00:00|6775.4|6771.4|6757.4|6753.4|6781.4|6777.4|6749.9|6745.9|1506
1635141600000|2021-10-25 06:00:00|6756.9|6752.9|6769.9|6765.9|6782.4|6778.4|6753.9|6749.9|851
1635145200000|2021-10-25 07:00:00|6770.9|6766.9|6749.9|6745.9|6771.4|6767.4|6743.4|6739.4|1124
1635148800000|2021-10-25 08:00:00|6748.4|6744.4|6765.9|6745.9|6765.9|6760.9|6748.4|6744.4|1422
1635152400000|2021-10-25 09:00:00|6762.9|6749.9|6767.9|6748.9|6768.9|6755.9|6737.9|6727.9|136
1635156000000|2021-10-25 10:00:00|6770.9|6754.9|6769.9|6757.9|6779.9|6763.9|6767.9|6751.9|84
1635159600000|2021-10-25 11:00:00|6768.9|6758.9|6762.9|6754.9|6769.9|6758.9|6761.9|6752.9|11
1635163200000|2021-10-25 12:00:00|6764.9|6752.9|6760.9|6748.9|6768.9|6755.9|6757.9|6747.9|9
1635166800000|2021-10-25 13:00:00|6766.9|6747.9|6726.9|6714.9|6766.9|6757.9|6699.9|6682.9|145
1635170400000|2021-10-25 14:00:00|6725.9|6708.9|6742.9|6727.9|6748.9|6732.9|6725.9|6707.9|22
1635174000000|2021-10-25 15:00:00|6744.9|6728.9|6751.9|6736.9|6751.9|6743.9|6738.9|6721.9|29
1635177600000|2021-10-25 16:00:00|6750.9|6735.9|6784.9|6770.9|6785.9|6774.9|6750.9|6733.9|48
1635181200000|2021-10-25 17:00:00|6785.9|6772.9|6776.9|6759.9|6789.9|6773.9|6770.9|6759.9|6
1635184800000|2021-10-25 18:00:00|6775.9|6764.9|6779.9|6759.9|6795.9|6771.9|6774.9|6758.9|6
1635210000000|2021-10-26 01:00:00|6767.9|6763.9|6738.4|6734.4|6784.4|6780.4|6724.9|6720.9|3191
1635213600000|2021-10-26 02:00:00|6737.4|6733.4|6701.9|6697.9|6737.4|6733.4|6680.9|6676.9|4386
1635217200000|2021-10-26 03:00:00|6700.9|6696.9|6654.4|6650.4|6706.4|6702.4|6640.4|6636.4|2090
1635220800000|2021-10-26 04:00:00|6662.4|6642.4|6662.4|6642.4|6662.4|6642.4|6662.4|6642.4|0
1635224400000|2021-10-26 05:00:00|6655.4|6651.4|6643.4|6639.4|6672.9|6668.9|6638.4|6634.4|2507
1635228000000|2021-10-26 06:00:00|6642.9|6638.9|6627.4|6623.4|6650.4|6646.4|6622.9|6618.9|3528
1635231600000|2021-10-26 07:00:00|6627.9|6623.9|6648.4|6644.4|6650.9|6646.9|6626.9|6622.9|5239
1635235200000|2021-10-26 08:00:00|6648.9|6644.9|6649.9|6629.9|6655.9|6651.9|6636.9|6629.9|5869
1635238800000|2021-10-26 09:00:00|6659.9|6630.4|6656.9|6642.9|6667.4|6645.9|6654.9|6630.4|251
1635242400000|2021-10-26 10:00:00|6657.9|6645.9|6664.9|6650.9|6667.9|6650.9|6652.9|6644.9|46
1635246000000|2021-10-26 11:00:00|6663.9|6651.9|6664.9|6655.9|6664.9|6656.9|6663.9|6650.9|45
1635249600000|2021-10-26 12:00:00|6663.9|6653.9|6664.9|6651.9|6664.9|6654.9|6655.9|6644.9|12
1635253200000|2021-10-26 13:00:00|6663.9|6650.9|6658.9|6642.9|6664.9|6653.9|6650.9|6642.9|102
1635256800000|2021-10-26 14:00:00|6652.9|6643.9|6652.9|6642.9|6667.9|6659.9|6652.9|6642.9|48
1635260400000|2021-10-26 15:00:00|6650.9|6636.9|6547.9|6528.9|6652.9|6636.9|6545.9|6527.9|379
1635264000000|2021-10-26 16:00:00|6559.4|6529.4|6514.9|6494.9|6559.4|6541.9|6499.9|6486.9|169
1635267600000|2021-10-26 17:00:00|6513.9|6506.9|6516.9|6502.9|6537.9|6517.9|6501.9|6494.9|61
1635271200000|2021-10-26 18:00:00|6522.9|6503.9|6530.9|6510.9|6531.9|6521.9|6514.9|6502.9|32
1635296400000|2021-10-27 01:00:00|6521.4|6517.4|6442.9|6438.9|6530.4|6526.4|6423.9|6419.9|7206
1635300000000|2021-10-27 02:00:00|6440.9|6436.9|6418.9|6414.9|6457.4|6453.4|6406.9|6402.9|3538
1635303600000|2021-10-27 03:00:00|6418.4|6414.4|6446.4|6442.4|6457.9|6453.9|6415.9|6411.9|1681
1635307200000|2021-10-27 04:00:00|6454.4|6434.4|6454.4|6434.4|6454.4|6434.4|6454.4|6434.4|0
1635310800000|2021-10-27 05:00:00|6447.4|6443.4|6434.9|6430.9|6451.4|6447.4|6423.9|6419.9|1414
1635314400000|2021-10-27 06:00:00|6434.4|6430.4|6425.9|6421.9|6440.9|6436.9|6412.9|6408.9|1823
1635318000000|2021-10-27 07:00:00|6425.4|6421.4|6435.9|6431.9|6446.9|6442.9|6423.4|6419.4|2387
1635321600000|2021-10-27 08:00:00|6435.4|6431.4|6433.4|6413.4|6445.9|6441.9|6417.9|6413.4|1553
1635325200000|2021-10-27 09:00:00|6430.9|6408.9|6412.9|6401.9|6434.4|6408.9|6406.9|6389.9|35
1635328800000|2021-10-27 10:00:00|6415.9|6403.9|6412.9|6397.9|6419.9|6410.9|6404.9|6397.9|40
1635332400000|2021-10-27 11:00:00|6413.9|6396.9|6416.9|6399.9|6419.9|6403.9|6409.9|6389.9|18
1635336000000|2021-10-27 12:00:00|6417.9|6397.9|6427.9|6415.9|6432.9|6415.9|6409.9|6397.9|27
1635339600000|2021-10-27 13:00:00|6431.9|6404.9|6509.9|6494.9|6523.9|6513.9|6423.9|6399.4|226
1635343200000|2021-10-27 14:00:00|6513.9|6495.9|6459.9|6447.9|6513.9|6499.9|6458.9|6447.9|64
1635346800000|2021-10-27 15:00:00|6469.9|6448.9|6434.9|6412.9|6482.9|6468.9|6420.9|6407.9|65
1635350400000|2021-10-27 16:00:00|6444.9|6411.9|6437.9|6419.9|6444.9|6428.9|6432.9|6411.9|7
1635354000000|2021-10-27 17:00:00|6438.9|6420.9|6481.9|6470.9|6482.9|6474.9|6438.9|6420.9|28
1635357600000|2021-10-27 18:00:00|6479.9|6462.9|6508.4|6488.4|6511.9|6497.9|6477.9|6455.9|80
1635382800000|2021-10-28 01:00:00|6463.1|6459.1|6505.1|6501.1|6544.6|6540.6|6442.6|6438.6|2765
1635386400000|2021-10-28 02:00:00|6504.6|6500.6|6482.6|6478.6|6528.1|6524.1|6462.6|6458.6|1500
1635390000000|2021-10-28 03:00:00|6483.6|6479.6|6468.6|6464.6|6485.1|6481.1|6452.1|6448.1|951
1635393600000|2021-10-28 04:00:00|6476.6|6456.6|6476.6|6456.6|6476.6|6456.6|6476.6|6456.6|0
1635397200000|2021-10-28 05:00:00|6471.1|6467.1|6472.1|6468.1|6495.6|6491.6|6469.6|6465.6|797
1635400800000|2021-10-28 06:00:00|6472.6|6468.6|6447.1|6443.1|6478.1|6474.1|6415.6|6411.6|1202
1635404400000|2021-10-28 07:00:00|6447.6|6443.6|6449.6|6445.6|6458.1|6454.1|6442.6|6438.6|737
1635408000000|2021-10-28 08:00:00|6450.1|6446.1|6437.1|6417.1|6459.6|6455.6|6429.1|6417.1|752
1635411600000|2021-10-28 09:00:00|6451.6|6421.6|6405.1|6398.1|6452.1|6422.1|6399.1|6391.1|190
1635415200000|2021-10-28 10:00:00|6414.1|6399.1|6419.1|6409.1|6422.1|6411.1|6403.1|6396.1|113
1635418800000|2021-10-28 11:00:00|6421.1|6408.1|6427.1|6415.1|6433.1|6422.1|6412.1|6398.1|80
1635422400000|2021-10-28 12:00:00|6426.1|6418.1|6451.1|6432.1|6459.1|6448.1|6426.1|6417.1|135
1635426000000|2021-10-28 13:00:00|6450.1|6418.1|6414.1|6393.1|6451.1|6438.1|6377.1|6358.1|359
1635429600000|2021-10-28 14:00:00|6413.1|6394.1|6434.1|6421.1|6446.1|6436.1|6410.1|6392.1|90
1635433200000|2021-10-28 15:00:00|6433.1|6422.1|6445.1|6434.1|6450.1|6439.1|6432.1|6421.1|34
1635436800000|2021-10-28 16:00:00|6444.1|6435.1|6452.1|6433.1|6452.1|6444.1|6444.1|6432.1|23
1635440400000|2021-10-28 17:00:00|6451.1|6432.1|6459.1|6448.1|6473.1|6450.1|6449.1|6432.1|16
1635444000000|2021-10-28 18:00:00|6463.1|6447.1|6464.1|6444.1|6464.1|6451.1|6451.1|6438.1|5
1635469200000|2021-10-29 01:00:00|6431.1|6427.1|6379.6|6375.6|6445.6|6441.6|6378.6|6374.6|1698
1635472800000|2021-10-29 02:00:00|6379.1|6375.1|6425.6|6421.6|6452.1|6448.1|6369.1|6365.1|1525
1635476400000|2021-10-29 03:00:00|6425.1|6421.1|6427.6|6423.6|6430.6|6426.6|6401.1|6397.1|516
1635480000000|2021-10-29 04:00:00|6435.6|6415.6|6435.6|6415.6|6435.6|6415.6|6435.6|6415.6|0
1635483600000|2021-10-29 05:00:00|6424.6|6420.6|6419.1|6415.1|6434.1|6430.1|6404.6|6400.6|785
1635487200000|2021-10-29 06:00:00|6419.6|6415.6|6375.1|6371.1|6420.6|6416.6|6375.1|6371.1|1191
1635490800000|2021-10-29 07:00:00|6375.6|6371.6|6396.1|6392.1|6399.6|6395.6|6373.6|6369.6|1168
1635494400000|2021-10-29 08:00:00|6395.6|6391.6|6366.6|6346.6|6396.6|6392.6|6357.1|6346.6|1114
1635498000000|2021-10-29 09:00:00|6370.1|6349.1|6359.1|6337.1|6371.1|6351.1|6346.1|6331.1|61
1635501600000|2021-10-29 10:00:00|6360.1|6338.1|6362.1|6341.1|6364.1|6343.1|6349.1|6334.1|44
1635505200000|2021-10-29 11:00:00|6361.1|6342.1|6359.1|6344.1|6362.1|6348.1|6354.1|6342.1|3
1635508800000|2021-10-29 12:00:00|6360.1|6347.1|6368.1|6353.1|6383.1|6360.1|6359.1|6344.1|17
1635512400000|2021-10-29 13:00:00|6364.1|6351.1|6356.1|6338.1|6376.1|6360.1|6346.1|6336.1|47
1635516000000|2021-10-29 14:00:00|6348.1|6337.1|6309.1|6299.1|6354.1|6342.1|6298.1|6283.1|224
1635519600000|2021-10-29 15:00:00|6314.1|6300.1|6320.1|6300.1|6325.1|6314.1|6311.1|6299.1|47
1635523200000|2021-10-29 16:00:00|6324.1|6299.1|6317.1|6304.1|6324.1|6307.1|6305.1|6298.1|54
1635526800000|2021-10-29 17:00:00|6318.1|6305.1|6285.1|6268.1|6324.1|6307.1|6269.1|6258.1|118
1635530400000|2021-10-29 18:00:00|6286.1|6264.1|6290.1|6270.1|6296.1|6275.1|6254.1|6242.1|142
1635732000000|2021-11-01 02:00:00|6309.6|6305.6|6277.6|6273.6|6310.6|6306.6|6249.6|6245.6|2553
1635735600000|2021-11-01 03:00:00|6277.1|6273.1|6280.1|6276.1|6287.6|6283.6|6265.1|6261.1|495
1635739200000|2021-11-01 04:00:00|6288.1|6268.1|6288.1|6268.1|6288.1|6268.1|6288.1|6268.1|0
1635742800000|2021-11-01 05:00:00|6286.6|6282.6|6292.6|6288.6|6300.1|6296.1|6276.6|6272.6|531
1635746400000|2021-11-01 06:00:00|6293.1|6289.1|6284.6|6280.6|6302.1|6298.1|6282.1|6278.1|696
1635750000000|2021-11-01 07:00:00|6285.1|6281.1|6280.6|6276.6|6292.6|6288.6|6277.6|6273.6|1218
1635753600000|2021-11-01 08:00:00|6280.1|6276.1|6292.1|6272.1|6292.1|6287.6|6280.1|6272.1|904
1635757200000|2021-11-01 09:00:00|6301.1|6295.1|6292.1|6286.1|6302.6|6296.6|6290.6|6284.6|13
1635760800000|2021-11-01 10:00:00|6292.6|6286.6|6301.1|6289.1|6301.1|6293.1|6291.1|6283.1|58
1635764400000|2021-11-01 11:00:00|6302.1|6290.1|6305.1|6296.1|6309.1|6300.1|6301.1|6290.1|23
1635768000000|2021-11-01 12:00:00|6304.1|6295.1|6300.1|6290.1|6305.1|6297.1|6298.1|6288.1|8
1635771600000|2021-11-01 13:00:00|6299.1|6289.1|6436.1|6417.1|6482.1|6472.1|6297.1|6285.1|1136
1635775200000|2021-11-01 14:00:00|6435.1|6418.1|6462.1|6448.1|6478.1|6469.1|6424.1|6410.1|417
1635778800000|2021-11-01 15:00:00|6461.1|6449.1|6481.1|6471.1|6482.1|6475.1|6455.1|6448.1|247
1635782400000|2021-11-01 16:00:00|6480.1|6470.1|6500.1|6490.1|6503.1|6493.1|6473.1|6465.1|143
1635786000000|2021-11-01 17:00:00|6502.1|6488.1|6497.1|6483.1|6504.1|6497.1|6482.1|6472.1|80
1635789600000|2021-11-01 18:00:00|6494.1|6487.1|6481.6|6461.6|6503.1|6494.1|6474.1|6461.6|168
1635818400000|2021-11-02 02:00:00|6509.2|6505.2|6434.7|6430.7|6510.7|6506.7|6426.7|6422.7|1757
1635822000000|2021-11-02 03:00:00|6435.2|6431.2|6432.7|6428.7|6457.2|6453.2|6407.2|6403.2|1268
1635825600000|2021-11-02 04:00:00|6440.7|6420.7|6440.7|6420.7|6440.7|6420.7|6440.7|6420.7|0
1635829200000|2021-11-02 05:00:00|6434.2|6430.2|6371.2|6367.2|6434.2|6430.2|6363.7|6359.7|1481
1635832800000|2021-11-02 06:00:00|6371.7|6367.7|6330.7|6326.7|6371.7|6367.7|6327.7|6323.7|1960
1635836400000|2021-11-02 07:00:00|6330.2|6326.2|6309.2|6305.2|6347.7|6343.7|6295.7|6291.7|1090
1635840000000|2021-11-02 08:00:00|6308.2|6304.2|6321.2|6301.2|6327.7|6323.7|6308.2|6301.2|1179
1635843600000|2021-11-02 09:00:00|6322.2|6316.2|6338.2|6332.2|6339.2|6333.2|6317.2|6311.2|46
1635847200000|2021-11-02 10:00:00|6338.7|6332.7|6332.2|6322.2|6338.7|6332.7|6323.2|6312.2|128
1635850800000|2021-11-02 11:00:00|6334.2|6321.2|6336.2|6326.2|6336.2|6327.2|6331.2|6319.2|9
1635854400000|2021-11-02 12:00:00|6338.2|6327.2|6349.2|6340.2|6357.2|6344.2|6338.2|6326.2|52
1635858000000|2021-11-02 13:00:00|6351.2|6338.2|6316.2|6297.2|6354.2|6341.2|6299.2|6286.2|243
1635861600000|2021-11-02 14:00:00|6315.2|6298.2|6294.2|6277.2|6328.2|6318.2|6284.2|6273.2|160
1635865200000|2021-11-02 15:00:00|6298.2|6278.2|6309.2|6290.2|6319.2|6305.2|6297.2|6278.2|69
1635868800000|2021-11-02 16:00:00|6308.2|6289.2|6297.2|6283.2|6309.2|6290.2|6280.2|6269.2|102
1635872400000|2021-11-02 17:00:00|6296.2|6280.2|6289.2|6274.2|6304.2|6289.2|6287.2|6270.2|18
1635876000000|2021-11-02 18:00:00|6292.2|6275.2|6297.7|6277.7|6317.7|6287.7|6285.2|6270.2|29
1635904800000|2021-11-03 02:00:00|6321.8|6317.8|6252.8|6248.8|6323.3|6319.3|6215.3|6211.3|2048
1635908400000|2021-11-03 03:00:00|6252.3|6248.3|6244.3|6240.3|6264.3|6260.3|6229.3|6225.3|627
1635912000000|2021-11-03 04:00:00|6252.3|6232.3|6252.3|6232.3|6252.3|6232.3|6252.3|6232.3|0
1635915600000|2021-11-03 05:00:00|6245.3|6241.3|6217.3|6213.3|6246.8|6242.8|6203.8|6199.8|1169
1635919200000|2021-11-03 06:00:00|6216.8|6212.8|6269.3|6265.3|6287.8|6283.8|6212.8|6208.8|1366
1635922800000|2021-11-03 07:00:00|6269.8|6265.8|6272.3|6268.3|6284.8|6280.8|6261.3|6257.3|536
1635926400000|2021-11-03 08:00:00|6271.3|6267.3|6296.3|6276.3|6296.3|6290.3|6269.8|6265.8|1169
1635930000000|2021-11-03 09:00:00|6290.3|6284.3|6291.8|6285.8|6293.3|6287.3|6290.3|6284.3|2
1635933600000|2021-11-03 10:00:00|6292.3|6286.3|6300.3|6291.3|6307.3|6297.3|6290.8|6279.3|23
1635937200000|2021-11-03 11:00:00|6297.3|6290.3|6289.3|6280.3|6300.3|6291.3|6288.3|6279.3|8
1635940800000|2021-11-03 12:00:00|6290.3|6281.3|6284.3|6274.3|6293.3|6282.3|6282.3|6274.3|23
1635944400000|2021-11-03 13:00:00|6283.3|6273.3|6268.3|6253.3|6294.3|6284.3|6239.3|6230.3|183
1635948000000|2021-11-03 14:00:00|6270.3|6251.3|6272.3|6264.3|6277.3|6269.3|6244.3|6231.3|56
1635951600000|2021-11-03 15:00:00|6273.3|6262.3|6288.3|6272.3|6288.3|6280.3|6253.3|6240.3|38
1635955200000|2021-11-03 16:00:00|6287.3|6271.3|6292.3|6279.3|6302.3|6289.3|6283.3|6270.3|101
1635958800000|2021-11-03 17:00:00|6294.3|6280.3|6303.3|6275.3|6303.3|6288.3|6290.3|6269.3|99
1635962400000|2021-11-03 18:00:00|6301.3|6276.3|6332.8|6312.8|6340.3|6327.3|6276.3|6257.3|54
1635991200000|2021-11-04 02:00:00|6368.3|6364.3|6374.3|6370.3|6388.3|6384.3|6349.3|6345.3|1059
1635994800000|2021-11-04 03:00:00|6375.3|6371.3|6347.3|6343.3|6377.8|6373.8|6318.3|6314.3|979
1635998400000|2021-11-04 04:00:00|6355.3|6335.3|6355.3|6335.3|6355.3|6335.3|6355.3|6335.3|1
1636002000000|2021-11-04 05:00:00|6348.3|6344.3|6343.3|6339.3|6360.8|6356.8|6336.8|6332.8|756
1636005600000|2021-11-04 06:00:00|6343.8|6339.8|6333.3|6329.3|6348.8|6344.8|6325.8|6321.8|533
1636009200000|2021-11-04 07:00:00|6332.8|6328.8|6373.3|6369.3|6383.8|6379.8|6332.3|6328.3|1695
1636012800000|2021-11-04 08:00:00|6372.8|6368.8|6409.8|6389.8|6411.8|6407.8|6370.8|6366.8|1379
1636016400000|2021-11-04 09:00:00|6395.3|6389.3|6395.3|6389.3|6396.3|6390.3|6382.8|6376.8|25
1636020000000|2021-11-04 10:00:00|6395.8|6389.8|6396.3|6385.3|6409.3|6396.3|6394.8|6380.3|5
1636023600000|2021-11-04 11:00:00|6400.3|6384.3|6399.3|6383.3|6400.3|6385.3|6394.3|6380.3|2
1636027200000|2021-11-04 12:00:00|6398.3|6384.3|6388.3|6375.3|6400.3|6385.3|6388.3|6374.3|4
1636030800000|2021-11-04 13:00:00|6384.3|6374.3|6370.3|6353.3|6388.3|6379.3|6349.3|6341.3|140
1636034400000|2021-11-04 14:00:00|6364.3|6350.3|6308.3|6296.3|6364.3|6350.3|6306.3|6295.3|337
1636038000000|2021-11-04 15:00:00|6309.3|6297.3|6281.3|6268.3|6309.3|6297.3|6256.3|6248.3|299
1636041600000|2021-11-04 16:00:00|6282.3|6273.3|6277.3|6258.3|6285.3|6273.3|6261.3|6248.3|30
1636045200000|2021-11-04 17:00:00|6278.3|6255.3|6266.3|6254.3|6281.3|6259.3|6254.3|6244.3|29
1636048800000|2021-11-04 18:00:00|6264.3|6248.3|6284.8|6264.8|6284.8|6273.3|6264.3|6244.3|42
1636077600000|2021-11-05 02:00:00|6297.3|6293.3|6335.8|6331.8|6366.3|6362.3|6288.8|6284.8|1495
1636081200000|2021-11-05 03:00:00|6336.3|6332.3|6336.8|6332.8|6350.3|6346.3|6316.8|6312.8|571
1636084800000|2021-11-05 04:00:00|6344.8|6324.8|6344.8|6324.8|6344.8|6324.8|6344.8|6324.8|0
1636088400000|2021-11-05 05:00:00|6331.8|6327.8|6325.8|6321.8|6352.3|6348.3|6321.3|6317.3|738
1636092000000|2021-11-05 06:00:00|6326.3|6322.3|6294.8|6290.8|6327.3|6323.3|6290.8|6286.8|857
1636095600000|2021-11-05 07:00:00|6295.3|6291.3|6268.8|6264.8|6297.8|6293.8|6247.3|6243.3|2627
1636099200000|2021-11-05 08:00:00|6268.3|6264.3|6288.8|6268.8|6288.8|6284.8|6261.3|6257.3|1449
1636102800000|2021-11-05 09:00:00|6275.3|6269.3|6274.3|6268.3|6276.8|6270.8|6269.8|6263.8|7
1636106400000|2021-11-05 10:00:00|6274.8|6268.8|6291.3|6274.3|6291.3|6275.3|6273.8|6261.3|10
1636110000000|2021-11-05 11:00:00|6292.3|6276.3|6288.3|6263.3|6296.3|6281.3|6285.3|6262.3|4
1636113600000|2021-11-05 12:00:00|6289.3|6262.3|6293.3|6273.3|6294.3|6285.3|6284.3|6262.3|5
1636117200000|2021-11-05 13:00:00|6292.3|6272.3|6262.3|6248.3|6323.3|6306.3|6252.3|6243.3|125
1636120800000|2021-11-05 14:00:00|6263.3|6244.3|6206.3|6194.3|6265.3|6254.3|6190.3|6179.3|146
1636124400000|2021-11-05 15:00:00|6207.3|6195.3|6217.3|6199.3|6232.3|6225.3|6203.3|6191.3|209
1636128000000|2021-11-05 16:00:00|6216.3|6200.3|6176.3|6168.3|6220.3|6209.3|6176.3|6166.3|102
1636131600000|2021-11-05 17:00:00|6179.3|6166.3|6205.3|6189.3|6205.3|6189.3|6171.3|6159.3|141
1636135200000|2021-11-05 18:00:00|6204.3|6191.3|6192.3|6172.3|6204.3|6191.3|6183.3|6172.3|51
1636336800000|2021-11-08 02:00:00|6198.3|6194.3|6215.8|6211.8|6226.3|6222.3|6190.3|6186.3|1674
1636340400000|2021-11-08 03:00:00|6216.3|6212.3|6199.3|6195.3|6223.3|6219.3|6189.8|6185.8|917
1636344000000|2021-11-08 04:00:00|6207.3|6187.3|6207.3|6187.3|6207.3|6187.3|6207.3|6187.3|0
1636347600000|2021-11-08 05:00:00|6201.8|6197.8|6199.8|6195.8|6210.8|6206.8|6186.3|6182.3|1345
1636351200000|2021-11-08 06:00:00|6200.3|6196.3|6181.3|6177.3|6206.8|6202.8|6177.8|6173.8|811
1636354800000|2021-11-08 07:00:00|6180.8|6176.8|6204.3|6200.3|6205.3|6201.3|6180.8|6176.8|617
1636358400000|2021-11-08 08:00:00|6203.3|6199.3|6205.8|6185.8|6212.8|6208.8|6195.3|6185.8|1569
1636362000000|2021-11-08 09:00:00|6210.8|6204.8|6202.8|6196.8|6215.3|6209.3|6201.8|6195.8|26
1636365600000|2021-11-08 10:00:00|6203.3|6197.3|6244.3|6228.3|6244.3|6232.3|6199.8|6192.3|43
1636369200000|2021-11-08 11:00:00|6243.3|6229.3|6288.3|6278.3|6290.3|6283.3|6243.3|6228.3|172
1636372800000|2021-11-08 12:00:00|6289.3|6277.3|6280.3|6264.3|6289.3|6277.3|6273.3|6261.3|36
1636376400000|2021-11-08 13:00:00|6275.3|6265.3|6263.3|6251.3|6275.3|6265.3|6261.3|6250.3|57
1636380000000|2021-11-08 14:00:00|6262.3|6252.3|6225.3|6208.3|6270.3|6262.3|6214.3|6205.3|141
1636383600000|2021-11-08 15:00:00|6224.3|6207.3|6223.3|6207.3|6235.3|6227.3|6217.3|6205.3|54
1636387200000|2021-11-08 16:00:00|6221.3|6206.3|6221.3|6210.3|6234.3|6223.3|6219.3|6206.3|3
1636390800000|2021-11-08 17:00:00|6229.3|6211.3|6243.3|6227.3|6245.3|6232.3|6223.3|6210.3|29
1636394400000|2021-11-08 18:00:00|6242.3|6228.3|6244.3|6224.3|6249.3|6229.3|6237.3|6224.3|4
1636423200000|2021-11-09 02:00:00|6225.8|6221.8|6173.3|6169.3|6230.8|6226.8|6170.8|6166.8|1634
1636426800000|2021-11-09 03:00:00|6173.8|6169.8|6178.8|6174.8|6181.3|6177.3|6156.3|6152.3|633
1636430400000|2021-11-09 04:00:00|6186.8|6166.8|6186.8|6166.8|6186.8|6166.8|6186.8|6166.8|1
1636434000000|2021-11-09 05:00:00|6179.3|6175.3|6224.3|6220.3|6225.3|6221.3|6176.3|6172.3|770
1636437600000|2021-11-09 06:00:00|6223.8|6219.8|6218.3|6214.3|6231.8|6227.8|6212.8|6208.8|639
1636441200000|2021-11-09 07:00:00|6218.8|6214.8|6219.3|6215.3|6229.8|6225.8|6196.3|6192.3|902
1636444800000|2021-11-09 08:00:00|6218.8|6214.8|6229.3|6209.3|6233.8|6229.8|6212.3|6208.3|787
1636448400000|2021-11-09 09:00:00|6216.8|6210.8|6220.3|6214.3|6227.3|6221.3|6212.3|6206.3|26
1636452000000|2021-11-09 10:00:00|6219.8|6213.8|6210.3|6201.3|6223.3|6215.3|6204.3|6195.3|63
1636455600000|2021-11-09 11:00:00|6212.3|6202.3|6206.3|6198.3|6219.3|6205.3|6206.3|6198.3|18
1636459200000|2021-11-09 12:00:00|6205.3|6199.3|6207.3|6196.3|6215.3|6200.3|6205.3|6195.3|11
1636462800000|2021-11-09 13:00:00|6206.3|6198.3|6219.3|6209.3|6222.3|6211.3|6204.3|6195.3|19
1636466400000|2021-11-09 14:00:00|6222.3|6210.3|6184.3|6172.3|6286.3|6274.3|6181.3|6170.3|272
1636470000000|2021-11-09 15:00:00|6179.3|6173.3|6224.3|6211.3|6237.3|6228.3|6179.3|6170.3|228
1636473600000|2021-11-09 16:00:00|6221.3|6213.3|6200.3|6182.3|6232.3|6218.3|6186.3|6179.3|120
1636477200000|2021-11-09 17:00:00|6199.3|6181.3|6209.3|6188.3|6215.3|6194.3|6184.3|6174.3|39
1636480800000|2021-11-09 18:00:00|6202.3|6189.3|6189.3|6169.3|6215.3|6205.3|6185.3|6169.3|55
1636509600000|2021-11-10 02:00:00|6278.3|6274.3|6170.3|6166.3|6280.8|6276.8|6169.8|6165.8|2537
1636513200000|2021-11-10 03:00:00|6169.8|6165.8|6196.8|6192.8|6209.3|6205.3|6158.3|6154.3|1336
1636516800000|2021-11-10 04:00:00|6204.8|6184.8|6204.8|6184.8|6204.8|6184.8|6204.8|6184.8|0
1636520400000|2021-11-10 05:00:00|6194.8|6190.8|6214.5|6210.5|6239|6235|6181.8|6177.8|2432
1636524000000|2021-11-10 06:00:00|6215|6211|6275|6271|6285|6281|6214|6210|1153
1636527600000|2021-11-10 07:00:00|6275.5|6271.5|6352.5|6348.5|6357.5|6353.5|6273.5|6269.5|3621
1636531200000|2021-11-10 08:00:00|6353|6349|6384|6364|6384|6373.5|6342|6338|1940
1636534800000|2021-11-10 09:00:00|6364|6358|6316|6310|6368.5|6362.5|6312|6306|100
1636538400000|2021-11-10 10:00:00|6319.5|6313.5|6303.5|6290.5|6321.5|6314|6298.5|6288.5|22
1636542000000|2021-11-10 11:00:00|6302.5|6291.5|6288.5|6277.5|6302.5|6291.5|6284.5|6277.5|23
1636545600000|2021-11-10 12:00:00|6287.5|6278.5|6296.5|6284.5|6296.5|6284.5|6284.5|6275.5|23
1636549200000|2021-11-10 13:00:00|6299.5|6285.5|6301.5|6288.5|6326.5|6316.5|6289.5|6277.5|100
1636552800000|2021-11-10 14:00:00|6302.5|6289.5|6347.5|6337.5|6350.5|6337.5|6280.5|6270.5|328
1636556400000|2021-11-10 15:00:00|6346.5|6334.5|6367.5|6359.5|6372.5|6365.5|6330.5|6316.5|67
1636560000000|2021-11-10 16:00:00|6369.5|6356.5|6360.5|6346.5|6373.5|6359.5|6347.5|6335.5|34
1636563600000|2021-11-10 17:00:00|6359.5|6343.5|6348.5|6332.5|6367.5|6349.5|6324.5|6314.5|70
1636567200000|2021-11-10 18:00:00|6347.5|6319.5|6302|6282|6347.5|6327.5|6293.5|6278.5|40
1636596000000|2021-11-11 02:00:00|6385.5|6381.5|6345|6341|6387|6383|6331|6327|2200
1636599600000|2021-11-11 03:00:00|6345.5|6341.5|6356|6352|6360.5|6356.5|6326.5|6322.5|745
1636603200000|2021-11-11 04:00:00|6364|6344|6364|6344|6364|6344|6364|6344|0
1636606800000|2021-11-11 05:00:00|6349.5|6345.5|6361.5|6357.5|6364|6360|6343.5|6339.5|717
1636610400000|2021-11-11 06:00:00|6362|6358|6498|6494|6519.5|6515.5|6360.5|6356.5|4267
1636614000000|2021-11-11 07:00:00|6497.5|6493.5|6476.5|6472.5|6504.5|6500.5|6465.5|6461.5|2420
1636617600000|2021-11-11 08:00:00|6477|6473|6469|6449|6481|6477|6457.5|6449|762
1636621200000|2021-11-11 09:00:00|6461.5|6455.5|6467.5|6461.5|6474|6468|6453|6447|16
1636624800000|2021-11-11 10:00:00|6467|6461|6473.5|6451.5|6478.5|6470.5|6466.5|6444.5|4
1636628400000|2021-11-11 11:00:00|6469.5|6450.5|6476.5|6458.5|6478.5|6468.5|6464.5|6445.5|26
1636632000000|2021-11-11 12:00:00|6475.5|6459.5|6474.5|6452.5|6480.5|6460.5|6464.5|6448.5|18
1636635600000|2021-11-11 13:00:00|6473.5|6454.5|6489.5|6473.5|6490.5|6473.5|6470.5|6454.5|26
1636639200000|2021-11-11 14:00:00|6490.5|6476.5|6544.5|6533.5|6554.5|6542.5|6488.5|6476.5|338
1636642800000|2021-11-11 15:00:00|6543.5|6529.5|6586.5|6572.5|6587.5|6578.5|6531.5|6519.5|214
1636646400000|2021-11-11 16:00:00|6587.5|6571.5|6610.5|6589.5|6612.5|6596.5|6586.5|6571.5|244
1636650000000|2021-11-11 17:00:00|6612.5|6588.5|6611.5|6599.5|6612.5|6603.5|6590.5|6578.5|135
1636653600000|2021-11-11 18:00:00|6612.5|6601.5|6612|6592|6629.5|6617.5|6602.5|6590.5|138
1636682400000|2021-11-12 02:00:00|6600.4|6596.4|6555.9|6551.9|6602.9|6598.9|6541.4|6537.4|1971
1636686000000|2021-11-12 03:00:00|6555.4|6551.4|6538.9|6534.9|6557.4|6553.4|6517.9|6513.9|1302
1636689600000|2021-11-12 04:00:00|6546.9|6526.9|6546.9|6526.9|6546.9|6526.9|6546.9|6526.9|0
1636693200000|2021-11-12 05:00:00|6539.9|6535.9|6543.4|6539.4|6545.4|6541.4|6507.9|6503.9|1173
1636696800000|2021-11-12 06:00:00|6542.9|6538.9|6552.4|6548.4|6557.9|6553.9|6534.4|6530.4|706
1636700400000|2021-11-12 07:00:00|6553.4|6549.4|6559.4|6555.4|6576.4|6572.4|6552.4|6548.4|1533
1636704000000|2021-11-12 08:00:00|6558.9|6554.9|6584.9|6564.9|6584.9|6574.4|6552.4|6548.4|993
1636707600000|2021-11-12 09:00:00|6567.4|6561.4|6554.9|6548.9|6571.4|6565.4|6553.4|6547.4|4
1636711200000|2021-11-12 10:00:00|6555.4|6549.4|6560.4|6545.4|6568.4|6553.9|6553.4|6542.4|5
1636714800000|2021-11-12 11:00:00|6559.4|6544.4|6567.4|6553.4|6568.4|6558.4|6558.4|6544.4|6
1636718400000|2021-11-12 12:00:00|6566.4|6552.4|6554.4|6539.4|6566.4|6553.4|6553.4|6539.4|8
1636722000000|2021-11-12 13:00:00|6553.4|6538.4|6563.4|6548.4|6569.4|6560.4|6550.4|6538.4|12
1636725600000|2021-11-12 14:00:00|6559.4|6549.4|6557.4|6542.4|6584.4|6569.4|6540.4|6529.4|101
1636729200000|2021-11-12 15:00:00|6556.4|6541.4|6601.4|6594.4|6602.4|6594.4|6548.4|6539.4|132
1636732800000|2021-11-12 16:00:00|6602.4|6583.4|6627.4|6614.4|6627.4|6616.4|6588.4|6580.4|127
1636736400000|2021-11-12 17:00:00|6629.4|6616.4|6624.4|6602.4|6632.4|6619.4|6614.4|6602.4|90
1636740000000|2021-11-12 18:00:00|6623.4|6601.4|6611.9|6591.9|6623.4|6602.4|6598.4|6589.4|86
1636941600000|2021-11-15 02:00:00|6596.4|6592.4|6593.4|6589.4|6623.9|6619.9|6590.9|6586.9|2140
1636945200000|2021-11-15 03:00:00|6594.4|6590.4|6608.9|6604.9|6611.9|6607.9|6573.4|6569.4|957
1636948800000|2021-11-15 04:00:00|6616.9|6596.9|6616.9|6596.9|6616.9|6596.9|6616.9|6596.9|0
1636952400000|2021-11-15 05:00:00|6611.4|6607.4|6609.9|6605.9|6616.4|6612.4|6595.4|6591.4|895
1636956000000|2021-11-15 06:00:00|6609.4|6605.4|6605.4|6601.4|6620.9|6616.9|6598.9|6594.9|805
1636959600000|2021-11-15 07:00:00|6605.9|6601.9|6605.9|6601.9|6611.4|6607.4|6577.4|6573.4|900
1636963200000|2021-11-15 08:00:00|6605.4|6601.4|6618.4|6598.4|6628.4|6624.4|6605.4|6598.4|735
1636966800000|2021-11-15 09:00:00|6615.9|6609.9|6627.4|6621.4|6634.9|6628.9|6615.9|6609.9|10
1636970400000|2021-11-15 10:00:00||6620.9||6617.4||6621.4||6616.4|8
1636974000000|2021-11-15 11:00:00|6627.4|6616.4|6628.4|6618.4|6630.4|6622.4|6627.4|6612.4|3
1636977600000|2021-11-15 12:00:00|6630.4|6616.4|6640.4|6628.4|6641.4|6631.4|6629.4|6616.4|10
1636981200000|2021-11-15 13:00:00|6641.4|6629.4|6650.4|6639.4|6663.4|6653.4|6641.4|6628.4|30
1636984800000|2021-11-15 14:00:00|6649.4|6638.4|6621.4|6608.4|6658.4|6646.4|6592.4|6585.4|137
1636988400000|2021-11-15 15:00:00|6624.4|6613.4|6604.4|6591.4|6624.4|6613.4|6592.4|6583.4|86
1636992000000|2021-11-15 16:00:00|6605.4|6590.4|6567.4|6558.4|6608.4|6596.4|6560.4|6550.4|95
1636995600000|2021-11-15 17:00:00|6566.4|6557.4|6573.4|6558.4|6574.4|6567.4|6555.4|6548.4|74
1636999200000|2021-11-15 18:00:00|6572.4|6557.4|6564.9|6544.9|6574.4|6561.4|6556.4|6544.9|63
1637028000000|2021-11-16 02:00:00|6630.4|6626.4|6648.9|6644.9|6657.9|6653.9|6612.4|6608.4|1607
1637031600000|2021-11-16 03:00:00|6649.4|6645.4|6687.9|6683.9|6691.9|6687.9|6642.9|6638.9|999
1637035200000|2021-11-16 04:00:00|6695.9|6675.9|6695.9|6675.9|6695.9|6675.9|6695.9|6675.9|4
1637038800000|2021-11-16 05:00:00|6692.9|6688.9|6697.4|6693.4|6729.9|6725.9|6671.4|6667.4|1964
1637042400000|2021-11-16 06:00:00|6698.4|6694.4|6688.9|6684.9|6719.9|6715.9|6686.9|6682.9|1466
1637046000000|2021-11-16 07:00:00|6689.9|6685.9|6696.9|6692.9|6705.4|6701.4|6684.4|6680.4|1435
1637049600000|2021-11-16 08:00:00|6697.4|6693.4|6710.9|6690.9|6710.9|6701.9|6685.4|6681.4|1493
1637053200000|2021-11-16 09:00:00|6691.4|6685.4|6697.9|6691.9|6699.9|6693.9|6689.9|6683.9|35
1637056800000|2021-11-16 10:00:00|6696.9|6690.9|6706.4|6690.4|6706.4|6696.4|6696.4|6688.4|14
1637060400000|2021-11-16 11:00:00|6707.4|6689.4|6713.4|6702.4|6719.4|6706.4|6704.4|6688.4|4
1637064000000|2021-11-16 12:00:00|6712.4|6696.4|6698.4|6683.4|6712.4|6702.4|6698.4|6681.4|6
1637067600000|2021-11-16 13:00:00|6704.4|6684.4|6696.4|6683.4|6710.4|6697.4|6694.4|6681.4|42
1637071200000|2021-11-16 14:00:00|6694.4|6682.4|6648.4|6637.4|6694.4|6683.4|6645.4|6637.4|238
1637074800000|2021-11-16 15:00:00|6649.4|6638.4|6636.4|6624.4|6653.4|6643.4|6615.4|6606.4|314
1637078400000|2021-11-16 16:00:00|6637.4|6623.4|6665.4|6651.4|6677.4|6667.4|6637.4|6623.4|198
1637082000000|2021-11-16 17:00:00|6663.4|6650.4|6679.4|6665.4|6679.4|6666.4|6662.4|6642.4|18
1637085600000|2021-11-16 18:00:00|6678.4|6661.4|6661.9|6641.9|6679.4|6665.4|6657.4|6631.4|16
1637114400000|2021-11-17 02:00:00|6638.4|6634.4|6670.4|6666.4|6676.9|6672.9|6622.4|6618.4|1370
1637118000000|2021-11-17 03:00:00|6670.9|6666.9|6660.9|6656.9|6676.4|6672.4|6647.9|6643.9|583
1637121600000|2021-11-17 04:00:00|6668.9|6648.9|6668.9|6648.9|6668.9|6648.9|6668.9|6648.9|0
1637125200000|2021-11-17 05:00:00|6660.9|6656.9|6650.9|6646.9|6680.4|6676.4|6649.9|6645.9|688
1637128800000|2021-11-17 06:00:00|6650.4|6646.4|6668.9|6664.9|6671.4|6667.4|6646.9|6642.9|478
1637132400000|2021-11-17 07:00:00|6668.4|6664.4|6669.9|6665.9|6671.9|6667.9|6654.9|6650.9|635
1637136000000|2021-11-17 08:00:00|6670.9|6666.9|6682.4|6662.4|6682.4|6677.4|6665.4|6661.4|722
1637139600000|2021-11-17 09:00:00|6668.4|6662.9|6661.9|6655.9|6668.9|6662.9|6661.9|6655.9|11
1637143200000|2021-11-17 10:00:00|6663.4|6657.4|6640.4|6627.4|6663.4|6657.4|6637.4|6626.4|142
1637146800000|2021-11-17 11:00:00|6649.4|6625.4|6654.4|6642.4|6666.4|6652.4|6647.4|6625.4|99
1637150400000|2021-11-17 12:00:00|6658.4|6643.4|6663.4|6649.4|6674.4|6653.4|6654.4|6642.4|22
1637154000000|2021-11-17 13:00:00|6659.4|6647.4|6667.4|6654.4|6673.4|6661.4|6659.4|6646.4|25
1637157600000|2021-11-17 14:00:00|6671.4|6655.4|6580.4|6568.4|6671.4|6659.4|6576.4|6567.4|360
1637161200000|2021-11-17 15:00:00|6579.4|6570.4|6572.4|6554.4|6588.4|6578.4|6555.4|6542.4|186
1637164800000|2021-11-17 16:00:00|6571.4|6560.4|6581.4|6570.4|6582.4|6574.4|6562.4|6552.4|94
1637168400000|2021-11-17 17:00:00|6578.4|6571.4|6532.4|6518.4|6583.4|6572.4|6531.4|6518.4|88
1637172000000|2021-11-17 18:00:00|6531.4|6519.4|6539.9|6519.9|6542.4|6523.4|6522.4|6505.4|36
1637200800000|2021-11-18 02:00:00|6499.4|6495.4|6496.4|6492.4|6505.4|6501.4|6458.9|6454.9|2292
1637204400000|2021-11-18 03:00:00|6495.9|6491.9|6481.9|6477.9|6495.9|6491.9|6474.9|6470.9|840
1637208000000|2021-11-18 04:00:00|6489.9|6469.9|6489.9|6469.9|6489.9|6469.9|6489.9|6469.9|0
1637211600000|2021-11-18 05:00:00|6482.9|6478.9|6491.4|6487.4|6497.4|6493.4|6473.9|6469.9|1055
1637215200000|2021-11-18 06:00:00|6491.9|6487.9|6474.4|6470.4|6491.9|6487.9|6472.4|6468.4|1103
1637218800000|2021-11-18 07:00:00|6473.9|6469.9|6460.4|6456.4|6479.9|6475.9|6459.4|6455.4|1591
1637222400000|2021-11-18 08:00:00|6460.9|6456.9|6503.9|6483.9|6503.9|6494.9|6452.4|6448.4|2013
1637226000000|2021-11-18 09:00:00|6496.9|6490.9|6492.9|6486.9|6524.9|6518.9|6489.4|6483.4|75
1637229600000|2021-11-18 10:00:00|6494.4|6488.4|6496.4|6488.4|6504.4|6495.9|6494.4|6488.4|37
1637233200000|2021-11-18 11:00:00|6495.4|6489.4|6453.4|6445.4|6496.4|6489.4|6453.4|6445.4|112
1637236800000|2021-11-18 12:00:00|6454.4|6443.4|6420.4|6409.4|6454.4|6446.4|6396.4|6388.4|188
1637240400000|2021-11-18 13:00:00|6416.4|6407.4|6414.4|6400.4|6428.4|6412.4|6405.4|6392.4|78
1637244000000|2021-11-18 14:00:00|6413.4|6401.4|6346.4|6333.4|6426.4|6401.4|6339.4|6331.4|195
1637247600000|2021-11-18 15:00:00|6347.4|6331.4|6350.4|6336.4|6351.4|6336.4|6292.4|6280.4|259
1637251200000|2021-11-18 16:00:00|6351.4|6335.4|6398.4|6382.4|6401.4|6390.4|6338.4|6322.4|77
1637254800000|2021-11-18 17:00:00|6396.4|6385.4|6364.4|6347.4|6406.4|6399.4|6364.4|6347.4|53
1637258400000|2021-11-18 18:00:00|6358.4|6344.4|6359.4|6339.4|6365.4|6347.4|6334.4|6314.4|36
1637287200000|2021-11-19 02:00:00|6406.9|6402.9|6397.4|6393.4|6412.4|6408.4|6363.4|6359.4|2126
1637290800000|2021-11-19 03:00:00|6396.9|6392.9|6391.9|6387.9|6400.4|6396.4|6375.4|6371.4|1121
1637294400000|2021-11-19 04:00:00|6399.9|6379.9|6399.9|6379.9|6399.9|6379.9|6399.9|6379.9|0
1637298000000|2021-11-19 05:00:00|6388.9|6384.9|6441.4|6437.4|6450.9|6446.9|6388.9|6384.9|1515
1637301600000|2021-11-19 06:00:00|6440.9|6436.9|6438.4|6434.4|6461.9|6457.9|6419.4|6415.4|2050
1637305200000|2021-11-19 07:00:00|6437.9|6433.9|6442.4|6438.4|6449.9|6445.9|6435.9|6431.9|3603
1637308800000|2021-11-19 08:00:00|6441.9|6437.9|6450.4|6430.4|6450.4|6444.9|6433.9|6429.9|837
1637312400000|2021-11-19 09:00:00|6435.4|6429.4|6425.4|6419.4|6435.9|6429.9|6421.4|6415.4|34
1637316000000|2021-11-19 10:00:00|6424.9|6418.9|6444.4|6431.4|6444.4|6431.4|6400.4|6390.4|41
1637319600000|2021-11-19 11:00:00|6443.4|6432.4|6429.4|6408.4|6444.4|6433.4|6425.4|6404.4|4
1637323200000|2021-11-19 12:00:00|6428.4|6409.4|6427.4|6415.4|6435.4|6425.4|6427.4|6406.4|8
1637326800000|2021-11-19 13:00:00|6426.4|6414.4|6452.4|6439.4|6454.4|6441.4|6416.4|6405.4|51
1637330400000|2021-11-19 14:00:00|6451.4|6433.4|6454.4|6440.4|6489.4|6471.4|6439.4|6425.4|357
1637334000000|2021-11-19 15:00:00|6453.4|6439.4|6448.4|6434.4|6468.4|6454.4|6435.4|6425.4|150
1637337600000|2021-11-19 16:00:00|6450.4|6430.4|6438.4|6420.4|6450.4|6434.4|6428.4|6419.4|20
1637341200000|2021-11-19 17:00:00|6437.4|6421.4|6422.4|6399.4|6437.4|6422.4|6421.4|6398.4|10
1637344800000|2021-11-19 18:00:00|6421.4|6398.4|6403.9|6383.9|6424.4|6403.4|6399.4|6383.4|12
1637546400000|2021-11-22 02:00:00|6447.1|6443.1|6432.6|6428.6|6471.1|6467.1|6411.1|6407.1|2539
1637550000000|2021-11-22 03:00:00|6431.6|6427.6|6413.6|6409.6|6438.1|6434.1|6403.6|6399.6|1247
1637553600000|2021-11-22 04:00:00|6421.6|6401.6|6421.6|6401.6|6421.6|6401.6|6421.6|6401.6|0
1637557200000|2021-11-22 05:00:00|6415.6|6411.6|6408.6|6404.6|6415.6|6411.6|6386.6|6382.6|1657
1637560800000|2021-11-22 06:00:00|6409.1|6405.1|6402.1|6398.1|6412.6|6408.6|6394.1|6390.1|2109
1637564400000|2021-11-22 07:00:00|6402.6|6398.6|6419.1|6415.1|6426.6|6422.6|6401.1|6397.1|1837
1637568000000|2021-11-22 08:00:00|6418.6|6414.6|6416.6|6396.6|6421.1|6417.1|6399.6|6395.6|760
1637571600000|2021-11-22 09:00:00|6403.6|6397.6|6385.6|6379.6|6404.1|6398.1|6379.6|6373.6|25
1637575200000|2021-11-22 10:00:00|6386.1|6380.1|6380.6|6362.6|6399.6|6388.6|6367.6|6356.6|89
1637578800000|2021-11-22 11:00:00|6381.6|6363.6|6378.6|6362.6|6382.6|6369.6|6378.6|6358.6|5
1637582400000|2021-11-22 12:00:00|6382.6|6361.6|6382.6|6367.6|6382.6|6368.6|6378.6|6359.6|0
1637586000000|2021-11-22 13:00:00|6381.6|6368.6|6390.6|6372.6|6390.6|6373.6|6374.6|6358.6|6
1637589600000|2021-11-22 14:00:00|6389.6|6371.6|6348.6|6339.6|6391.6|6381.6|6346.6|6338.6|164
1637593200000|2021-11-22 15:00:00|6351.6|6340.6|6306.6|6294.6|6366.6|6355.6|6304.6|6293.6|103
1637596800000|2021-11-22 16:00:00|6305.6|6295.6|6246.6|6231.6|6309.6|6295.6|6228.6|6218.6|158
1637600400000|2021-11-22 17:00:00|6245.6|6232.6|6285.6|6268.6|6292.6|6281.6|6244.6|6228.6|53
1637604000000|2021-11-22 18:00:00|6286.6|6266.6|6298.1|6278.1|6311.6|6291.6|6269.6|6259.6|18
1637632800000|2021-11-23 02:00:00|6303.8|6299.8|6324.3|6320.3|6337.8|6333.8|6299.3|6295.3|1362
1637636400000|2021-11-23 03:00:00|6324.8|6320.8|6334.3|6330.3|6349.3|6345.3|6317.3|6313.3|1779
1637640000000|2021-11-23 04:00:00|6342.3|6322.3|6342.3|6322.3|6342.3|6322.3|6342.3|6322.3|0
1637643600000|2021-11-23 05:00:00|6333.8|6329.8|6317.8|6313.8|6333.8|6329.8|6309.3|6305.3|2141
1637647200000|2021-11-23 06:00:00|6317.3|6313.3|6326.8|6322.8|6339.8|6335.8|6316.3|6312.3|1713
1637650800000|2021-11-23 07:00:00|6326.3|6322.3|6329.8|6325.8|6339.3|6335.3|6319.8|6315.8|2225
1637654400000|2021-11-23 08:00:00|6330.3|6326.3|6307.3|6287.3|6331.8|6327.8|6297.3|6287.3|1146
1637658000000|2021-11-23 09:00:00|6302.3|6296.3|6324.3|6318.3|6326.3|6320.3|6290.3|6284.3|273
1637661600000|2021-11-23 10:00:00|6317.3|6311.3|6330.8|6315.8|6331.8|6322.3|6317.3|6311.3|1190
1637665200000|2021-11-23 11:00:00|6329.8|6314.8|6332.8|6320.8|6332.8|6322.8|6314.8|6305.8|11
1637668800000|2021-11-23 12:00:00|6333.8|6321.8|6332.8|6318.8|6334.8|6326.8|6326.8|6312.8|28
1637672400000|2021-11-23 13:00:00|6333.8|6317.8|6330.8|6318.8|6334.8|6321.8|6329.8|6317.8|4
1637676000000|2021-11-23 14:00:00|6331.8|6319.8|6365.8|6355.8|6369.8|6359.8|6308.8|6291.8|198
1637679600000|2021-11-23 15:00:00|6364.8|6356.8|6276.8|6258.8|6365.8|6356.8|6269.8|6258.8|119
1637683200000|2021-11-23 16:00:00|6277.8|6259.8|6282.8|6265.8|6296.8|6282.8|6260.8|6253.8|54
1637686800000|2021-11-23 17:00:00|6284.8|6264.8|6281.8|6270.8|6304.8|6288.8|6266.8|6258.8|38
1637690400000|2021-11-23 18:00:00|6286.8|6269.8|6289.8|6269.8|6295.8|6282.8|6260.8|6253.8|66
1637719200000|2021-11-24 02:00:00|6326.8|6322.8|6300.8|6296.8|6326.8|6322.8|6282.8|6278.8|14988
1637722800000|2021-11-24 03:00:00|6301.3|6297.3|6301.3|6297.3|6314.3|6310.3|6281.8|6277.8|3291
1637726400000|2021-11-24 04:00:00|6309.3|6289.3|6309.3|6289.3|6309.3|6289.3|6309.3|6289.3|0
1637730000000|2021-11-24 05:00:00|6296.8|6292.8|6355.8|6351.8|6357.8|6353.8|6286.3|6282.3|2493
1637733600000|2021-11-24 06:00:00|6355.3|6351.3|6336.3|6332.3|6369.3|6365.3|6331.8|6327.8|1953
1637737200000|2021-11-24 07:00:00|6336.8|6332.8|6301|6297|6344.5|6340.5|6286|6282|2604
1637740800000|2021-11-24 08:00:00|6302|6298|6305|6285|6305|6299.5|6285.5|6281.5|1243
1637744400000|2021-11-24 09:00:00|6300|6294|6291.5|6285.5|6313.5|6307.5|6286|6280|53
1637748000000|2021-11-24 10:00:00|6291|6285|6278|6262|6303|6293.5|6276|6262|87
1637751600000|2021-11-24 11:00:00|6279|6263|6285|6267|6285|6272|6258|6250|52
1637755200000|2021-11-24 12:00:00|6287|6265|6276|6262|6290|6273|6273|6256|226
1637758800000|2021-11-24 13:00:00|6277|6261|6253|6240|6293|6284|6253|6240|92
1637762400000|2021-11-24 14:00:00|6254|6241|6245|6236|6256|6246|6215|6203|146
1637766000000|2021-11-24 15:00:00|6244|6233|6298|6287|6321|6312|6232|6221|230
1637769600000|2021-11-24 16:00:00|6297|6283|6287|6268|6318|6305|6286|6267|104
1637773200000|2021-11-24 17:00:00|6286|6269|6278|6260|6290|6275|6267|6250|46
1637776800000|2021-11-24 18:00:00|6280|6259|6296.5|6276.5|6296.5|6286|6279|6259|48
1637805600000|2021-11-25 02:00:00|6288.3|6284.3|6320.8|6316.8|6343.8|6339.8|6287.3|6283.3|2133
1637809200000|2021-11-25 03:00:00|6320.3|6316.3|6346.8|6342.8|6352.8|6348.8|6305.3|6301.3|1459
1637812800000|2021-11-25 04:00:00|6354.8|6334.8|6354.8|6334.8|6354.8|6334.8|6354.8|6334.8|0
1637816400000|2021-11-25 05:00:00|6346.3|6342.3|6366.8|6362.8|6367.8|6363.8|6332.3|6328.3|2520
1637820000000|2021-11-25 06:00:00|6367.3|6363.3|6375.3|6371.3|6381.8|6377.8|6352.8|6348.8|2757
1637823600000|2021-11-25 07:00:00|6376.3|6372.3|6368.3|6364.3|6382.3|6378.3|6366.3|6362.3|4414
1637827200000|2021-11-25 08:00:00|6366.3|6362.3|6383.8|6363.8|6383.8|6375.8|6360.3|6356.3|2735
1637830800000|2021-11-25 09:00:00|6376.3|6370.3|6370.3|6364.3|6376.3|6370.3|6365.8|6359.8|39
1637834400000|2021-11-25 10:00:00|6370.8|6364.8|6349.8|6338.8|6377.8|6366.8|6349.8|6337.8|79
1637838000000|2021-11-25 11:00:00|6348.8|6337.8|6353.8|6338.8|6357.8|6339.8|6337.8|6330.8|31
1637841600000|2021-11-25 12:00:00|6354.8|6339.8|6355.8|6345.8|6362.8|6345.8|6351.8|6338.8|6
1637845200000|2021-11-25 13:00:00|6354.8|6344.8|6344.8|6333.8|6355.8|6344.8|6339.8|6330.8|58
1637848800000|2021-11-25 14:00:00|6342.8|6332.8|6350.8|6339.8|6358.8|6343.8|6342.8|6327.8|5
1637852400000|2021-11-25 15:00:00|6348.8|6338.8|6350.8|6336.8|6350.8|6343.8|6345.8|6334.8|21
1637856000000|2021-11-25 16:00:00|6349.8|6335.8|6361.8|6341.8|6361.8|6348.8|6344.8|6333.8|27
1637859600000|2021-11-25 17:00:00|6360.8|6342.8|6354.8|6342.8|6361.8|6350.8|6354.8|6341.8|8
1637863200000|2021-11-25 18:00:00|6353.8|6341.8|6360.3|6340.3|6361.8|6342.8|6348.8|6339.8|7
1637892000000|2021-11-26 02:00:00|6266.8|6262.8|6246.3|6242.3|6272.3|6268.3|6237.3|6233.3|2867
1637895600000|2021-11-26 03:00:00|6244.3|6240.3|6203.8|6199.8|6246.8|6242.8|6200.8|6196.8|6979
1637899200000|2021-11-26 04:00:00|6211.8|6191.8|6214|6194|6214|6194|6211.8|6191.8|0
1637902800000|2021-11-26 05:00:00|6212|6208|6194.5|6190.5|6212|6208|6172|6168|2170
1637906400000|2021-11-26 06:00:00|6195.5|6191.5|6205|6201|6205.5|6201.5|6182.5|6178.5|2217
1637910000000|2021-11-26 07:00:00|6205.5|6201.5|6161.5|6157.5|6205.5|6201.5|6161|6157|3324
1637913600000|2021-11-26 08:00:00|6161|6157|6139|6119|6174.5|6170.5|6122.5|6118.5|4849
1637917200000|2021-11-26 09:00:00|6115.5|6109.5|6116.5|6110.5|6133.5|6127.5|6104.5|6098.5|67
1637920800000|2021-11-26 10:00:00|6117|6111|6124|6108|6145|6133|6108|6096|20
1637924400000|2021-11-26 11:00:00|6137|6109|6115|6104|6150|6131|6115|6098|65
1637928000000|2021-11-26 12:00:00|6121|6105|6102|6088|6137|6128|6102|6088|69
1637931600000|2021-11-26 13:00:00|6101|6086|6101|6093|6105|6095|6084|6076|197
1637935200000|2021-11-26 14:00:00|6098|6089|6085|6068|6111|6102|6052|6044|343
1637938800000|2021-11-26 15:00:00|6093|6062|6063|6045|6095|6076|6055|6044|89
1637942400000|2021-11-26 16:00:00|6062|6044|6042|6022|6064|6047|6022|6014|47
1637946000000|2021-11-26 17:00:00|6041|6021|6104|6079|6132|6119|6041|6021|51
1637949600000|2021-11-26 18:00:00|6110|6080|6079.5|6059.5|6118|6088|6073|6059.5|13
1638151200000|2021-11-29 02:00:00|6218|6214|6141|6137|6220|6216|6133|6129|3128
1638154800000|2021-11-29 03:00:00|6141.5|6137.5|6148|6144|6156.5|6152.5|6120|6116|1783
1638158400000|2021-11-29 04:00:00|6156|6136|6156|6136|6156|6136|6156|6136|1
1638162000000|2021-11-29 05:00:00|6142.5|6138.5|6114|6110|6149.5|6145.5|6088.5|6084.5|3000
1638165600000|2021-11-29 06:00:00|6115|6111|6114|6110|6119.5|6115.5|6080.5|6076.5|2208
1638169200000|2021-11-29 07:00:00|6113.5|6109.5|6099.5|6095.5|6117|6113|6097|6093|2738
1638172800000|2021-11-29 08:00:00|6099.1|6095.1|6078.6|6058.6|6099.6|6095.6|6060.6|6056.6|2617
1638176400000|2021-11-29 09:00:00|6083.6|6077.6|6068.6|6062.6|6094.6|6088.6|6068.6|6062.6|32
1638180000000|2021-11-29 10:00:00|6069.1|6063.1|6081.6|6068.6|6084.6|6075.6|6066.1|6055.6|44
1638183600000|2021-11-29 11:00:00|6082.6|6069.6|6084.6|6073.6|6089.6|6078.6|6080.6|6065.6|40
1638187200000|2021-11-29 12:00:00|6086.6|6071.6|6081.6|6066.6|6086.6|6071.6|6069.6|6057.6|61
1638190800000|2021-11-29 13:00:00|6074.6|6065.6|6088.6|6071.6|6092.6|6077.6|6073.6|6059.6|88
1638194400000|2021-11-29 14:00:00|6092.6|6072.6|6027.6|6012.6|6100.6|6092.6|5994.6|5986.6|477
1638198000000|2021-11-29 15:00:00|6029.6|6013.6|6011.6|5993.6|6041.6|6028.6|5999.6|5986.6|133
1638201600000|2021-11-29 16:00:00|6010.6|5994.6|6028.6|6012.6|6031.6|6021.6|6010.6|5992.6|87
1638205200000|2021-11-29 17:00:00|6034.6|6013.6|6037.6|6021.6|6041.6|6027.6|6028.6|6013.6|13
1638208800000|2021-11-29 18:00:00|6040.6|6022.6|6040.1|6020.1|6040.6|6022.6|6031.6|6015.6|4
1638237600000|2021-11-30 02:00:00|6067.1|6063.1|6038.3|6034.3|6088.6|6084.6|6004.3|6000.3|4157
1638241200000|2021-11-30 03:00:00|6038.8|6034.8|6040.3|6036.3|6053.3|6049.3|6029.3|6025.3|1050
1638244800000|2021-11-30 04:00:00|6048.3|6028.3|6048.3|6028.3|6048.3|6028.3|6048.3|6028.3|0
1638248400000|2021-11-30 05:00:00|6040.3|6036.3|5967.3|5963.3|6044.8|6040.8|5967.3|5963.3|4467
1638252000000|2021-11-30 06:00:00|5967.8|5963.8|5982.3|5978.3|6004.3|6000.3|5934.3|5930.3|4147
1638255600000|2021-11-30 07:00:00|5982.8|5978.8|6021.8|6017.8|6038.8|6034.8|5977.8|5973.8|4399
1638259200000|2021-11-30 08:00:00|6021.3|6017.3|6047.8|6027.8|6050.3|6046.3|6008.3|6004.3|3066
1638262800000|2021-11-30 09:00:00|6021.3|6015.3|6024.3|6018.3|6026.8|6020.8|5994.3|5988.3|119
1638266400000|2021-11-30 10:00:00|6024.8|6018.8|6034.8|6016.8|6044.8|6025.8|6021.3|6007.8|30
1638270000000|2021-11-30 11:00:00|6035.8|6017.8|6044.8|6029.8|6048.8|6038.8|6027.8|6013.8|12
1638273600000|2021-11-30 12:00:00|6045.8|6030.8|6057.8|6034.8|6066.8|6055.8|6036.8|6020.8|24
1638277200000|2021-11-30 13:00:00|6059.8|6035.8|6066.8|6051.8|6066.8|6051.8|6041.8|6026.8|12
1638280800000|2021-11-30 14:00:00|6067.8|6050.8|6087.8|6074.8|6092.8|6084.8|6041.8|6033.8|118
1638284400000|2021-11-30 15:00:00|6086.8|6073.8|5963.8|5947.8|6097.8|6087.8|5956.8|5947.8|436
1638288000000|2021-11-30 16:00:00|5962.8|5946.8|6006.8|5992.8|6010.8|5996.8|5946.8|5933.8|414
1638291600000|2021-11-30 17:00:00|6004.8|5978.8|5997.8|5978.8|6013.8|6001.8|5985.8|5962.8|105
1638295200000|2021-11-30 18:00:00|5999.8|5979.8|6012.8|5992.8|6012.8|6002.8|5991.8|5976.8|37
1638324000000|2021-12-01 02:00:00|6097.8|6093.8|6113.8|6109.8|6123.8|6119.8|6082.8|6078.8|3515
1638327600000|2021-12-01 03:00:00|6113.3|6109.3|6106.8|6102.8|6113.8|6109.8|6091.3|6087.3|1183
1638331200000|2021-12-01 04:00:00|6114.8|6094.8|6114.8|6094.8|6114.8|6094.8|6114.8|6094.8|0
1638334800000|2021-12-01 05:00:00|6116.3|6112.3|6078.8|6074.8|6129.8|6125.8|6074.8|6070.8|1501
1638338400000|2021-12-01 06:00:00|6078.3|6074.3|6097.3|6093.3|6104.3|6100.3|6074.8|6070.8|893
1638342000000|2021-12-01 07:00:00|6097.8|6093.8|6054.8|6050.8|6101.8|6097.8|6049.8|6045.8|3107
1638345600000|2021-12-01 08:00:00|6054.3|6050.3|6054.8|6034.8|6062.3|6058.3|6034.3|6030.3|3255
1638349200000|2021-12-01 09:00:00|6042.3|6036.3|6064.3|6058.3|6067.8|6061.8|6042.3|6036.3|70
1638352800000|2021-12-01 10:00:00|6064.8|6058.8|6072.8|6060.8|6091.8|6075.8|6057.3|6050.8|168
1638356400000|2021-12-01 11:00:00|6071.8|6057.8|6088.8|6080.8|6089.8|6080.8|6067.8|6056.8|80
1638360000000|2021-12-01 12:00:00|6087.8|6076.8|6072.8|6058.8|6092.8|6081.8|6071.8|6058.8|19
1638363600000|2021-12-01 13:00:00|6071.8|6059.8|6077.8|6065.8|6081.8|6070.8|6055.8|6043.8|32
1638367200000|2021-12-01 14:00:00|6078.8|6066.8|6064.8|6050.8|6086.8|6070.8|6036.8|6025.8|89
1638370800000|2021-12-01 15:00:00|6065.8|6044.8|6108.8|6096.8|6113.8|6101.8|6064.8|6044.8|110
1638374400000|2021-12-01 16:00:00|6109.8|6097.8|6073.8|6063.8|6132.8|6120.8|6073.8|6063.8|279
1638378000000|2021-12-01 17:00:00|6072.8|6061.8|6036.8|6028.8|6085.8|6076.8|6036.8|6027.8|109
1638381600000|2021-12-01 18:00:00|6038.8|6027.8|6037.8|6017.8|6052.8|6033.8|6025.8|6007.8|38
1638410400000|2021-12-02 02:00:00|6048.8|6044.8|6000.8|5996.8|6049.8|6045.8|5977.8|5973.8|2287
1638414000000|2021-12-02 03:00:00|5999.8|5995.8|5985.8|5981.8|6006.8|6002.8|5978.3|5974.3|1188
1638417600000|2021-12-02 04:00:00|5993.8|5973.8|5993.8|5973.8|5993.8|5973.8|5993.8|5973.8|0
1638421200000|2021-12-02 05:00:00|5982.8|5978.8|6009.8|6005.8|6017.8|6013.8|5974.3|5970.3|1710
1638424800000|2021-12-02 06:00:00|6009.3|6005.3|6016.3|6012.3|6021.3|6017.3|5996.8|5992.8|1174
1638428400000|2021-12-02 07:00:00|6016.8|6012.8|6013.3|6009.3|6033.8|6029.8|6007.8|6003.8|1729
1638432000000|2021-12-02 08:00:00|6012.8|6008.8|6021.8|6001.8|6022.3|6018.3|5995.3|5991.3|897
1638435600000|2021-12-02 09:00:00|6027.3|6021.3|6012.8|6006.8|6028.3|6022.3|6011.8|6005.8|10
1638439200000|2021-12-02 10:00:00|6013.3|6007.3|6006.8|5988.8|6013.8|6007.8|5987.8|5975.8|27
1638442800000|2021-12-02 11:00:00|6005.8|5986.8|5995.8|5979.8|6008.8|5997.8|5994.8|5979.8|30
1638446400000|2021-12-02 12:00:00|5996.8|5980.8|5981.8|5968.8|6000.8|5986.8|5960.8|5950.8|47
1638450000000|2021-12-02 13:00:00|5980.8|5967.8|5960.8|5945.8|5990.8|5979.8|5951.8|5943.8|61
1638453600000|2021-12-02 14:00:00|5961.8|5943.8|6017.8|6006.8|6018.8|6007.8|5949.8|5936.8|196
1638457200000|2021-12-02 15:00:00|6018.8|6004.8|5995.8|5980.8|6024.8|6013.8|5945.8|5936.8|201
1638460800000|2021-12-02 16:00:00|5994.8|5981.8|5995.8|5974.8|6005.8|5998.8|5971.8|5957.8|46
1638464400000|2021-12-02 17:00:00|5994.8|5971.8|5983.8|5969.8|6001.8|5992.8|5983.8|5962.8|18
1638468000000|2021-12-02 18:00:00|5982.8|5963.8|5875.3|5855.3|5983.8|5963.8|5842.8|5831.8|378
1638496800000|2021-12-03 02:00:00|5916.8|5912.8|5896.8|5892.8|5926.8|5922.8|5882.3|5878.3|3512
1638500400000|2021-12-03 03:00:00|5896.3|5892.3|5890.3|5886.3|5903.3|5899.3|5871.8|5867.8|2605
1638504000000|2021-12-03 04:00:00|5898.3|5878.3|5898.3|5878.3|5898.3|5878.3|5898.3|5878.3|0
1638507600000|2021-12-03 05:00:00|5894.3|5890.3|5947.3|5943.3|5964.8|5960.8|5878.8|5874.8|3350
1638511200000|2021-12-03 06:00:00|5947.8|5943.8|5947.8|5943.8|5956.8|5952.8|5937.8|5933.8|2093
1638514800000|2021-12-03 07:00:00|5948.3|5944.3|5925.8|5921.8|5949.8|5945.8|5913.3|5909.3|1721
1638518400000|2021-12-03 08:00:00|5925.3|5921.3|5939.3|5919.3|5952.3|5948.3|5920.3|5916.3|3803
1638522000000|2021-12-03 09:00:00|5932.8|5926.8|5926.3|5920.3|5941.3|5935.3|5923.3|5917.3|45
1638525600000|2021-12-03 10:00:00|5926.8|5920.8|5924.8|5911.8|5929.8|5921.3|5920.8|5903.8|10
1638529200000|2021-12-03 11:00:00|5929.8|5912.8|5940.8|5927.8|5940.8|5931.8|5924.8|5912.8|40
1638532800000|2021-12-03 12:00:00|5944.8|5928.8|5910.8|5901.8|5944.8|5930.8|5909.8|5898.8|33
1638536400000|2021-12-03 13:00:00|5909.8|5900.8|5889.8|5877.8|5935.8|5916.8|5885.8|5876.8|116
1638540000000|2021-12-03 14:00:00|5891.8|5878.8|5711.8|5698.8|5898.8|5890.8|5672.8|5656.3|1046
1638543600000|2021-12-03 15:00:00|5716.8|5695.8|5741.8|5722.8|5750.8|5737.8|5633.8|5624.8|1398
1638547200000|2021-12-03 16:00:00|5739.8|5721.8|5704.8|5695.8|5758.8|5745.8|5702.8|5695.8|483
1638550800000|2021-12-03 17:00:00|5705.8|5696.8|5724.8|5708.8|5739.8|5729.8|5680.8|5668.8|204
1638554400000|2021-12-03 18:00:00|5723.8|5703.8|5717.3|5697.3|5739.8|5727.8|5710.8|5696.8|50
1638756000000|2021-12-06 02:00:00|5826.8|5822.8|5800.8|5796.8|5843.8|5839.8|5784.8|5780.8|3072
1638759600000|2021-12-06 03:00:00|5801.3|5797.3|5781.8|5777.8|5814.3|5810.3|5764.8|5760.8|1603
1638763200000|2021-12-06 04:00:00|5789.8|5769.8|5789.8|5769.8|5789.8|5769.8|5789.8|5769.8|0
1638766800000|2021-12-06 05:00:00|5780.8|5776.8|5774.3|5770.3|5798.8|5794.8|5768.8|5764.8|2003
1638770400000|2021-12-06 06:00:00|5773.8|5769.8|5730.3|5726.3|5778.8|5774.8|5721.3|5717.3|3724
1638774000000|2021-12-06 07:00:00|5730.8|5726.8|5717.3|5713.3|5743.8|5739.8|5710.3|5706.3|5602
1638777600000|2021-12-06 08:00:00|5716.8|5712.8|5707.3|5687.3|5730.3|5726.3|5696.3|5687.3|3882
1638781200000|2021-12-06 09:00:00|5712.3|5706.3|5690.8|5684.8|5732.3|5726.3|5690.8|5684.8|107
1638784800000|2021-12-06 10:00:00|5691.3|5685.3|5686.8|5665.8|5708.8|5699.8|5674.8|5659.8|40
1638788400000|2021-12-06 11:00:00|5685.8|5666.8|5712.8|5701.8|5714.8|5701.8|5685.8|5666.8|10
1638792000000|2021-12-06 12:00:00|5716.8|5703.8|5694.8|5677.8|5716.8|5705.8|5688.8|5674.8|32
1638795600000|2021-12-06 13:00:00|5693.8|5678.8|5712.8|5696.8|5712.8|5696.8|5685.8|5674.8|30
1638799200000|2021-12-06 14:00:00|5715.8|5705.8|5767.8|5747.8|5781.8|5769.8|5666.8|5655.8|332
1638802800000|2021-12-06 15:00:00|5768.8|5742.8|5801.8|5787.8|5816.8|5804.8|5755.8|5741.8|687
1638806400000|2021-12-06 16:00:00|5800.8|5788.8|5803.8|5793.8|5815.8|5806.8|5777.8|5768.8|369
1638810000000|2021-12-06 17:00:00|5805.8|5794.8|5836.8|5825.8|5840.8|5830.8|5800.8|5790.8|195
1638813600000|2021-12-06 18:00:00|5837.8|5826.8|5855.3|5835.3|5855.8|5847.8|5827.8|5816.8|174
1638842400000|2021-12-07 02:00:00|5831.3|5827.3|5825.8|5821.8|5841.8|5837.8|5795.8|5791.8|3194
1638846000000|2021-12-07 03:00:00|5823.8|5819.8|5855.8|5851.8|5860.8|5856.8|5823.8|5819.8|1702
1638849600000|2021-12-07 04:00:00|5863.8|5843.8|5863.8|5843.8|5863.8|5843.8|5863.8|5843.8|0
1638853200000|2021-12-07 05:00:00|5861.8|5857.8|5890.3|5886.3|5913.8|5909.8|5858.3|5854.3|3231
1638856800000|2021-12-07 06:00:00|5889.8|5885.8|5941.3|5937.3|5954.3|5950.3|5883.8|5879.8|2412
1638860400000|2021-12-07 07:00:00|5940.8|5936.8|5971.3|5967.3|5975.3|5971.3|5935.8|5931.8|4852
1638864000000|2021-12-07 08:00:00|5970.8|5966.8|6000.3|5980.3|6000.3|5992.8|5962.8|5958.8|2957
1638867600000|2021-12-07 09:00:00|5996.8|5990.8|5988.8|5982.8|5996.8|5990.8|5973.3|5967.3|74
1638871200000|2021-12-07 10:00:00|5989.3|5983.3|6021.8|6011.8|6021.8|6011.8|5987.3|5978.8|33
1638874800000|2021-12-07 11:00:00|6022.8|6010.8|6010.8|6000.8|6022.8|6015.8|6006.8|5997.8|19
1638878400000|2021-12-07 12:00:00|6009.8|6000.8|6008.8|6000.8|6010.8|6000.8|5994.8|5986.8|77
1638882000000|2021-12-07 13:00:00|6006.8|5999.8|6003.8|5992.8|6019.8|6007.8|6003.8|5992.8|117
1638885600000|2021-12-07 14:00:00|6001.8|5993.8|5987.8|5972.8|6013.8|5998.8|5950.8|5935.8|625
1638889200000|2021-12-07 15:00:00|5986.8|5974.8|5972.8|5960.8|6018.8|6005.8|5968.8|5956.8|260
1638892800000|2021-12-07 16:00:00|5973.8|5962.8|5991.8|5973.8|5991.8|5978.8|5958.8|5942.8|212
1638896400000|2021-12-07 17:00:00|5990.8|5972.8|6007.8|5994.8|6007.8|5999.8|5989.8|5972.8|16
1638900000000|2021-12-07 18:00:00|6006.8|5993.8|6003.8|5983.8|6012.8|6000.8|5987.8|5972.8|35
1638928800000|2021-12-08 02:00:00|6003.3|5999.3|6017.3|6013.3|6030.3|6026.3|5961.3|5957.3|2652
1638932400000|2021-12-08 03:00:00|6017.8|6013.8|5982.8|5978.8|6018.8|6014.8|5975.3|5971.3|1109
1638936000000|2021-12-08 04:00:00|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|5990.8|5970.8|0
1638939600000|2021-12-08 05:00:00|5983.3|5979.3|5986.3|5982.3|5992.3|5988.3|5964.3|5960.3|1576
1638943200000|2021-12-08 06:00:00|5986.8|5982.8|5995.3|5991.3|6007.8|6003.8|5976.8|5972.8|1430
1638946800000|2021-12-08 07:00:00|5995.8|5991.8|5972.3|5968.3|6000.3|5996.3|5967.8|5963.8|1470
1638950400000|2021-12-08 08:00:00|5971.8|5967.8|5983.3|5963.3|5983.3|5975.3|5965.3|5961.3|909
1638954000000|2021-12-08 09:00:00|5967.8|5961.8|5973.3|5967.3|5978.8|5972.8|5965.3|5959.3|20
1638957600000|2021-12-08 10:00:00|5972.8|5966.8|5969.8|5960.8|5983.8|5971.8|5968.8|5959.8|85
1638961200000|2021-12-08 11:00:00|5968.8|5959.8|5997.8|5983.8|5999.8|5983.8|5963.8|5952.8|154
1638964800000|2021-12-08 12:00:00|5998.8|5984.8|5981.8|5969.8|5998.8|5984.8|5978.8|5963.8|21
1638968400000|2021-12-08 13:00:00|5980.8|5970.8|5975.8|5959.8|5981.8|5970.8|5966.8|5955.8|39
1638972000000|2021-12-08 14:00:00|5973.8|5960.8|5991.8|5975.8|5997.8|5982.8|5938.8|5926.8|99
1638975600000|2021-12-08 15:00:00|5992.8|5976.8|6045.8|6033.8|6046.8|6036.8|5976.8|5966.8|158
1638979200000|2021-12-08 16:00:00|6043.8|6032.8|6044.8|6029.8|6049.8|6040.8|6022.8|6010.8|72
1638982800000|2021-12-08 17:00:00|6043.8|6028.8|6038.8|6025.8|6049.8|6036.8|6037.8|6025.8|11
1638986400000|2021-12-08 18:00:00|6036.8|6026.8|6042.8|6022.8|6042.8|6029.8|6035.8|6022.8|6
1639015200000|2021-12-09 02:00:00|6087.3|6083.3|6113.8|6109.8|6128.3|6124.3|6067.3|6063.3|3817
1639018800000|2021-12-09 03:00:00|6114.3|6110.3|6093.8|6089.8|6126.8|6122.8|6092.8|6088.8|1095
1639022400000|2021-12-09 04:00:00|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|6101.8|6081.8|0
1639026000000|2021-12-09 05:00:00|6091.8|6087.8|6104.3|6100.3|6113.8|6109.8|6089.8|6085.8|995
1639029600000|2021-12-09 06:00:00|6104.8|6100.8|6102.8|6098.8|6109.3|6105.3|6095.8|6091.8|837
1639033200000|2021-12-09 07:00:00|6103.3|6099.3|6108.3|6104.3|6120.8|6116.8|6101.8|6097.8|2193
1639036800000|2021-12-09 08:00:00|6107.8|6103.8|6088.8|6068.8|6110.8|6106.8|6078.3|6068.8|1271
1639040400000|2021-12-09 09:00:00|6082.3|6076.3|6068.3|6062.3|6082.3|6076.3|6063.8|6057.8|42
1639044000000|2021-12-09 10:00:00|6067.8|6061.8|6076.8|6062.8|6092.3|6062.8|6048.8|6038.8|170
1639047600000|2021-12-09 11:00:00|6081.8|6063.8|6052.8|6041.8|6083.8|6063.8|6041.8|6033.8|63
1639051200000|2021-12-09 12:00:00|6051.8|6042.8|6045.8|6031.8|6056.8|6045.8|6042.8|6030.8|44
1639054800000|2021-12-09 13:00:00|6044.8|6030.8|6042.8|6027.8|6045.8|6033.8|6034.8|6024.8|24
1639058400000|2021-12-09 14:00:00|6041.8|6028.8|6098.8|6081.8|6107.8|6099.8|6029.8|6018.8|245
1639062000000|2021-12-09 15:00:00|6097.8|6080.8|6060.8|6047.8|6107.8|6099.8|6041.8|6030.8|261
1639065600000|2021-12-09 16:00:00|6058.8|6048.8|6073.8|6057.8|6077.8|6060.8|6055.8|6037.8|28
1639069200000|2021-12-09 17:00:00|6077.8|6056.8|6075.8|6048.8|6079.8|6066.8|6066.8|6046.8|13
1639072800000|2021-12-09 18:00:00|6074.8|6050.8|6060.3|6040.3|6077.8|6062.8|6049.8|6037.8|42
1639101600000|2021-12-10 02:00:00|6098.8|6094.8|6091.8|6087.8|6131.3|6127.3|6087.8|6083.8|1710
1639105200000|2021-12-10 03:00:00|6092.3|6088.3|6076.8|6072.8|6097.8|6093.8|6073.3|6069.3|515
1639108800000|2021-12-10 04:00:00|6084.8|6064.8|6084.8|6064.8|6084.8|6064.8|6084.8|6064.8|0
1639112400000|2021-12-10 05:00:00|6077.3|6073.3|6055.8|6051.8|6078.3|6074.3|6037.8|6033.8|734
1639116000000|2021-12-10 06:00:00|6055.3|6051.3|6037.8|6033.8|6056.8|6052.8|6027.8|6023.8|665
1639119600000|2021-12-10 07:00:00|6038.3|6034.3|6035.8|6031.8|6045.3|6041.3|6007.8|6003.8|1678
1639123200000|2021-12-10 08:00:00|6035.3|6031.3|6047.8|6027.8|6047.8|6043.8|6019.3|6015.3|1724
1639126800000|2021-12-10 09:00:00|6043.3|6037.3|6041.8|6035.8|6045.3|6039.3|6038.8|6032.8|17
1639130400000|2021-12-10 10:00:00|6042.3|6036.3|6048.8|6031.8|6048.8|6037.3|6041.3|6030.8|0
1639134000000|2021-12-10 11:00:00|6051.8|6032.8|6078.8|6060.8|6079.8|6070.8|6051.8|6031.8|53
1639137600000|2021-12-10 12:00:00|6077.8|6057.8|6067.8|6051.8|6077.8|6057.8|6063.8|6051.8|29
1639141200000|2021-12-10 13:00:00|6071.8|6045.8|6091.8|6072.8|6101.8|6093.8|6064.8|6045.8|60
1639144800000|2021-12-10 14:00:00|6090.8|6073.8|6060.8|6040.8|6095.8|6084.8|6036.8|6026.8|203
1639148400000|2021-12-10 15:00:00|6069.8|6041.8|6045.8|6030.8|6082.8|6067.8|6030.8|6014.8|89
1639152000000|2021-12-10 16:00:00|6044.8|6025.8|6038.8|6025.8|6049.8|6035.8|6026.8|6015.8|36
1639155600000|2021-12-10 17:00:00|6044.8|6022.8|6040.8|6024.8|6048.8|6031.8|6026.8|6018.8|20
1639159200000|2021-12-10 18:00:00|6045.8|6023.8|6047.3|6027.3|6051.8|6034.8|6042.8|6021.8|2
1639360800000|2021-12-13 02:00:00|6166.8|6162.8|6133.5|6129.5|6169.8|6165.8|6127.5|6123.5|2295
1639364400000|2021-12-13 03:00:00|6132.5|6128.5|6128.5|6124.5|6140.5|6136.5|6115.5|6111.5|1414
1639368000000|2021-12-13 04:00:00|6136.5|6116.5|6136.5|6116.5|6136.5|6116.5|6136.5|6116.5|0
1639371600000|2021-12-13 05:00:00|6131.5|6127.5|6084|6080|6135|6131|6079.5|6075.5|2174
1639375200000|2021-12-13 06:00:00|6082.5|6078.5|6050|6046|6089|6085|6049|6045|1972
1639378800000|2021-12-13 07:00:00|6050.5|6046.5|6051|6047|6059|6055|6034|6030|1556
1639382400000|2021-12-13 08:00:00|6051.5|6047.5|6052.5|6032.5|6055|6051|6022.5|6018.5|910
1639386000000|2021-12-13 09:00:00|6050.5|6044.5|6048|6042|6055|6049|6041.5|6035.5|8
1639389600000|2021-12-13 10:00:00|6047.5|6041.5|6050|6036|6056|6050|6046|6028|10
1639393200000|2021-12-13 11:00:00|6049|6037|6045|6028|6051|6038|6045|6025|3
1639396800000|2021-12-13 12:00:00|6044|6029|6042|6028|6047|6031|6036|6026|5
1639400400000|2021-12-13 13:00:00|6041|6027|6039|6027|6047|6037|6037|6027|14
1639404000000|2021-12-13 14:00:00|6040|6028|5984|5971|6042|6032|5958|5948|474
1639407600000|2021-12-13 15:00:00|5985|5970|5939|5929|5986|5975|5933|5924|279
1639411200000|2021-12-13 16:00:00|5938|5926|5916|5901|5943|5927|5909|5897|105
1639414800000|2021-12-13 17:00:00|5915|5899|5945|5929|5947|5938|5910|5897|122
1639418400000|2021-12-13 18:00:00|5946|5931|5969.5|5949.5|5969.5|5957|5945|5929|25
1639447200000|2021-12-14 02:00:00|5953|5949|5903|5899|5957|5953|5899|5895|3332
1639450800000|2021-12-14 03:00:00|5902.5|5898.5|5916|5912|5927|5923|5900.5|5896.5|1493
1639454400000|2021-12-14 04:00:00|5924|5904|5924|5904|5924|5904|5924|5904|0
1639458000000|2021-12-14 05:00:00|5911|5907|5905|5901|5925.5|5921.5|5887.5|5883.5|2116
1639461600000|2021-12-14 06:00:00|5904.5|5900.5|5892|5888|5909|5905|5889|5885|1744
1639465200000|2021-12-14 07:00:00|5891|5887|5875|5871|5905.5|5901.5|5870|5866|2542
1639468800000|2021-12-14 08:00:00|5874.5|5870.5|5875|5855|5888.5|5884.5|5864.5|5855|1381
1639472400000|2021-12-14 09:00:00|5876.5|5870.5|5810|5804|5878|5872|5801.5|5795.5|267
1639476000000|2021-12-14 10:00:00|5809.5|5803.5|5823|5807|5830|5820|5801.5|5795.5|74
1639479600000|2021-12-14 11:00:00|5822|5808|5833|5818|5836|5826|5819|5808|18
1639483200000|2021-12-14 12:00:00|5834|5817|5834|5821|5841|5832|5831|5817|22
1639486800000|2021-12-14 13:00:00|5835|5820|5817|5804|5841|5827|5803|5795|140
1639490400000|2021-12-14 14:00:00|5816|5803|5886|5874|5897|5886|5807|5800|228
1639494000000|2021-12-14 15:00:00|5887|5865|5876|5864|5922|5912|5870|5859|385
1639497600000|2021-12-14 16:00:00|5875|5863|5881|5861|5882|5869|5856|5843|39
1639501200000|2021-12-14 17:00:00|5880|5860|5875|5860|5886|5873|5867|5856|31
1639504800000|2021-12-14 18:00:00|5873|5859|5868|5848|5879|5865|5864|5848|40
1639533600000|2021-12-15 02:00:00|5899|5895|5869.5|5865.5|5906|5902|5856|5852|2352
1639537200000|2021-12-15 03:00:00|5870|5866|5865.5|5861.5|5884|5880|5858.5|5854.5|856
1639540800000|2021-12-15 04:00:00|5873.5|5853.5|5873.5|5853.5|5873.5|5853.5|5873.5|5853.5|0
1639544400000|2021-12-15 05:00:00|5860.5|5856.5|5851|5847|5867|5863|5839.5|5835.5|1599
1639548000000|2021-12-15 06:00:00|5851.5|5847.5|5780.5|5776.5|5855|5851|5778.5|5774.5|2948
1639551600000|2021-12-15 07:00:00|5780|5776|5794|5790|5818|5814|5767|5763|2804
1639555200000|2021-12-15 08:00:00|5793.5|5789.5|5790|5770|5804|5800|5767.5|5763.5|2369
1639558800000|2021-12-15 09:00:00|5780.5|5774.5|5769.5|5763.5|5786|5780|5767|5761|45
1639562400000|2021-12-15 10:00:00|5769|5763|5786|5769|5787|5774|5769|5763|58
1639566000000|2021-12-15 11:00:00|5787|5770|5782|5771|5791|5778|5776|5766|74
1639569600000|2021-12-15 12:00:00|5783|5772|5781|5768|5790|5779|5781|5768|12
1639573200000|2021-12-15 13:00:00|5782|5769|5789|5773|5798|5777|5774|5761|74
1639576800000|2021-12-15 14:00:00|5788|5774|5688|5675|5792|5779|5681|5672|537
1639580400000|2021-12-15 15:00:00|5686|5676|5686|5675|5709|5701|5660|5652|735
1639584000000|2021-12-15 16:00:00|5685|5676|5653|5637|5693|5679|5627|5617|354
1639587600000|2021-12-15 17:00:00|5654|5636|5666|5654|5669|5658|5647|5634|88
1639591200000|2021-12-15 18:00:00|5667|5656|5678|5658|5679|5665|5660|5650|27
1639620000000|2021-12-16 02:00:00|5703|5699|5727|5723|5772.5|5768.5|5702|5698|3471
1639623600000|2021-12-16 03:00:00|5726.5|5722.5|5723.5|5719.5|5744.5|5740.5|5721|5717|1503
1639627200000|2021-12-16 04:00:00|5731.5|5711.5|5731.5|5711.5|5731.5|5711.5|5731.5|5711.5|0
1639630800000|2021-12-16 05:00:00|5731|5727|5753|5749|5766.5|5762.5|5723|5719|1451
1639634400000|2021-12-16 06:00:00|5753.5|5749.5|5780.5|5776.5|5788|5784|5743|5739|2014
1639638000000|2021-12-16 07:00:00|5781|5777|5833|5829|5845.5|5841.5|5778|5774|2857
1639641600000|2021-12-16 08:00:00|5833.5|5829.5|5826|5806|5840|5836|5809.5|5805.5|1923
1639645200000|2021-12-16 09:00:00|5823|5817|5836.5|5830.5|5837.5|5831.5|5815|5809|31
1639648800000|2021-12-16 10:00:00|5836|5830|5845|5832|5846|5833|5830|5822|22
1639652400000|2021-12-16 11:00:00|5844|5833|5864|5853|5867|5856|5839|5827|43
1639656000000|2021-12-16 12:00:00|5863|5854|5848|5837|5867|5854|5841|5823|62
1639659600000|2021-12-16 13:00:00|5847|5840|5871|5855|5874|5861|5840|5824|110
1639663200000|2021-12-16 14:00:00|5870|5854|5828|5819|5886|5876|5828|5817|259
1639666800000|2021-12-16 15:00:00|5829|5813|5784|5769|5833|5821|5762|5753|235
1639670400000|2021-12-16 16:00:00|5785|5768|5759|5746|5786|5776|5754|5746|130
1639674000000|2021-12-16 17:00:00|5758|5747|5739|5725|5759|5748|5727|5717|149
1639677600000|2021-12-16 18:00:00|5740|5723|5753.5|5733.5|5762|5755|5739|5723|149
1639706400000|2021-12-17 02:00:00|5734|5730|5727|5723|5745.5|5741.5|5689.5|5685.5|3584
1639710000000|2021-12-17 03:00:00|5727.5|5723.5|5677|5673|5728|5724|5674.5|5670.5|2126
1639713600000|2021-12-17 04:00:00|5685|5665|5685|5665|5685|5665|5685|5665|2
1639717200000|2021-12-17 05:00:00|5678.5|5674.5|5688|5684|5714|5710|5678.5|5674.5|2626
1639720800000|2021-12-17 06:00:00|5688.5|5684.5|5687|5683|5698.5|5694.5|5674.5|5670.5|2303
1639724400000|2021-12-17 07:00:00|5687.5|5683.5|5682.5|5678.5|5719|5715|5678.5|5674.5|4386
1639728000000|2021-12-17 08:00:00|5681.5|5677.5|5671.5|5651.5|5695.5|5691.5|5654.5|5650.5|3014
1639731600000|2021-12-17 09:00:00|5635|5629|5626.5|5620.5|5639|5633|5617.5|5611.5|74
1639735200000|2021-12-17 10:00:00|5627|5621|5595|5578|5631.5|5625.5|5564|5556|261
1639738800000|2021-12-17 11:00:00|5597|5586|5613|5604|5613|5605|5572|5558|160
1639742400000|2021-12-17 12:00:00|5615|5603|5611|5597|5625|5616|5606|5595|86
1639746000000|2021-12-17 13:00:00|5612|5598|5613|5598|5617|5603|5604|5595|40
1639749600000|2021-12-17 14:00:00|5614|5597|5629|5616|5632|5621|5587|5574|142
1639753200000|2021-12-17 15:00:00|5632|5615|5705|5691|5706|5698|5631|5614|421
1639756800000|2021-12-17 16:00:00|5704|5687|5697|5681|5724|5715|5672|5662|141
1639760400000|2021-12-17 17:00:00|5696|5680|5698|5676|5707|5690|5678|5662|21
1639764000000|2021-12-17 18:00:00|5699|5675|5705|5685|5706|5689|5688|5675|41
1639965600000|2021-12-20 02:00:00|5642.5|5638.5|5593.4|5589.4|5674|5670|5590.4|5586.4|4202
1639969200000|2021-12-20 03:00:00|5592.9|5588.9|5558.9|5554.9|5601.4|5597.4|5553.9|5549.9|1715
1639972800000|2021-12-20 04:00:00|5566.9|5546.9|5566.9|5546.9|5566.9|5546.9|5566.9|5546.9|0
1639976400000|2021-12-20 05:00:00|5557.9|5553.9|5554.4|5550.4|5597.4|5593.4|5547.9|5543.9|2417
1639980000000|2021-12-20 06:00:00|5553.4|5549.4|5523.4|5519.4|5557.4|5553.4|5513.9|5509.9|3589
1639983600000|2021-12-20 07:00:00|5523.9|5519.9|5504.9|5500.9|5527.9|5523.9|5479.4|5475.4|5693
1639987200000|2021-12-20 08:00:00|5505.9|5501.9|5514.9|5494.9|5514.9|5505.9|5480.9|5476.9|2179
1639990800000|2021-12-20 09:00:00|5494.4|5488.4|5523.9|5517.9|5523.9|5517.9|5492.9|5486.9|48
1639994400000|2021-12-20 10:00:00|5524.4|5518.4|5537.4|5526.4|5543.4|5529.4|5523.9|5517.9|48
1639998000000|2021-12-20 11:00:00|5536.4|5524.4|5544.4|5531.4|5544.4|5535.4|5525.4|5513.4|34
1640001600000|2021-12-20 12:00:00|5543.4|5530.4|5535.4|5521.4|5544.4|5531.4|5520.4|5512.4|13
1640005200000|2021-12-20 13:00:00|5537.4|5522.4|5528.4|5513.4|5541.4|5534.4|5528.4|5510.4|10
1640008800000|2021-12-20 14:00:00|5527.4|5514.4|5500.4|5488.4|5542.4|5531.4|5471.4|5458.4|177
1640012400000|2021-12-20 15:00:00|5502.4|5489.4|5458.4|5446.4|5513.4|5500.4|5446.4|5438.4|682
1640016000000|2021-12-20 16:00:00|5457.4|5447.4|5464.4|5452.4|5468.4|5455.4|5436.4|5425.4|537
1640019600000|2021-12-20 17:00:00|5458.4|5449.4|5461.4|5435.4|5470.4|5455.4|5451.4|5435.4|50
1640023200000|2021-12-20 18:00:00|5460.4|5436.4|5464.9|5444.9|5469.4|5455.4|5452.4|5432.4|56
1640052000000|2021-12-21 02:00:00|5524.4|5520.4|5469.4|5465.4|5532.4|5528.4|5467.4|5463.4|4121
1640055600000|2021-12-21 03:00:00|5469.9|5465.9|5532.9|5528.9|5536.4|5532.4|5469.4|5465.4|2340
1640059200000|2021-12-21 04:00:00|5540.9|5520.9|5540.9|5520.9|5540.9|5520.9|5540.9|5520.9|0
1640062800000|2021-12-21 05:00:00|5531.4|5527.4|5565.9|5561.9|5578.4|5574.4|5531.4|5527.4|4387
1640066400000|2021-12-21 06:00:00|5565.4|5561.4|5607.4|5603.4|5610.4|5606.4|5562.9|5558.9|1898
1640070000000|2021-12-21 07:00:00|5606.9|5602.9|5619.4|5615.4|5663.4|5659.4|5604.9|5600.9|5308
1640073600000|2021-12-21 08:00:00|5619.9|5615.9|5588.9|5568.9|5619.9|5615.9|5578.4|5568.9|2838
1640077200000|2021-12-21 09:00:00|5580.4|5574.4|5587.4|5581.4|5598.9|5592.9|5580.4|5574.4|64
1640080800000|2021-12-21 10:00:00|5587.9|5581.9|5599.4|5586.4|5600.4|5591.4|5587.4|5581.4|29
1640084400000|2021-12-21 11:00:00|5600.4|5587.4|5603.4|5589.4|5605.4|5596.4|5599.4|5586.4|26
1640088000000|2021-12-21 12:00:00|5604.4|5590.4|5608.4|5597.4|5608.4|5599.4|5601.4|5589.4|57
1640091600000|2021-12-21 13:00:00|5607.4|5598.4|5611.4|5604.4|5613.4|5606.4|5605.4|5594.4|59
1640095200000|2021-12-21 14:00:00|5612.4|5605.4|5653.4|5637.4|5694.4|5684.4|5602.4|5592.4|622
1640098800000|2021-12-21 15:00:00|5654.4|5638.4|5691.4|5677.4|5693.4|5683.4|5654.4|5633.4|186
1640102400000|2021-12-21 16:00:00|5690.4|5676.4|5722.4|5711.4|5722.4|5711.4|5688.4|5671.4|180
1640106000000|2021-12-21 17:00:00|5723.4|5712.4|5722.4|5713.4|5727.4|5718.4|5704.4|5696.4|84
1640109600000|2021-12-21 18:00:00|5723.4|5714.4|5735.9|5715.9|5736.4|5726.4|5719.4|5709.4|51
1640113200000|2021-12-21 19:00:00|||||||||2
1640138400000|2021-12-22 02:00:00|5705.4|5701.4|5678.4|5674.4|5731.9|5727.9|5669.4|5665.4|3297
1640142000000|2021-12-22 03:00:00|5677.9|5673.9|5660.4|5656.4|5688.9|5684.9|5657.4|5653.4|2029
1640145600000|2021-12-22 04:00:00|5668.4|5648.4|5668.4|5648.4|5668.4|5648.4|5668.4|5648.4|0
1640149200000|2021-12-22 05:00:00|5658.9|5654.9|5674.4|5670.4|5686.4|5682.4|5633.4|5629.4|2021
1640152800000|2021-12-22 06:00:00|5674.9|5670.9|5650.9|5646.9|5676.9|5672.9|5647.9|5643.9|2296
1640156400000|2021-12-22 07:00:00|5651.4|5647.4|5679.4|5675.4|5689.4|5685.4|5648.4|5644.4|1480
1640160000000|2021-12-22 08:00:00|5678.9|5674.9|5682.4|5662.4|5685.9|5681.9|5661.9|5657.9|1126
1640163600000|2021-12-22 09:00:00|5679.4|5673.4|5677.9|5671.9|5681.4|5675.4|5673.4|5667.4|3
1640167200000|2021-12-22 10:00:00|5678.4|5672.4|5700.4|5688.4|5700.4|5688.4|5675.4|5665.4|8
1640170800000|2021-12-22 11:00:00|5697.4|5686.4|5695.4|5682.4|5700.4|5691.4|5693.4|5682.4|10
1640174400000|2021-12-22 12:00:00|5694.4|5683.4|5693.4|5678.4|5697.4|5685.4|5692.4|5677.4|7
1640178000000|2021-12-22 13:00:00|5694.4|5677.4|5680.4|5668.4|5695.4|5678.4|5672.4|5665.4|21
1640181600000|2021-12-22 14:00:00|5681.4|5670.4|5710.4|5697.4|5717.4|5702.4|5650.4|5636.4|187
1640185200000|2021-12-22 15:00:00|5711.4|5698.4|5721.4|5705.4|5733.4|5723.4|5705.4|5696.4|144
1640188800000|2021-12-22 16:00:00|5722.4|5706.4|5732.4|5712.4|5734.4|5723.4|5719.4|5703.4|41
1640192400000|2021-12-22 17:00:00|5733.4|5713.4|5733.4|5719.4|5734.4|5721.4|5718.4|5702.4|0
1640196000000|2021-12-22 18:00:00|5732.4|5717.4|5725.4|5705.4|5733.4|5718.4|5720.4|5702.4|6
1640224800000|2021-12-23 02:00:00|5680.4|5676.4|5673.4|5669.4|5716.9|5712.9|5661.4|5657.4|5166
1640228400000|2021-12-23 03:00:00|5673.9|5669.9|5640.4|5636.4|5677.4|5673.4|5635.9|5631.9|2892
1640232000000|2021-12-23 04:00:00|5648.4|5628.4|5648.4|5628.4|5648.4|5628.4|5648.4|5628.4|0
1640235600000|2021-12-23 05:00:00|5648.9|5644.9|5652.4|5648.4|5665.4|5661.4|5630.4|5626.4|2757
1640239200000|2021-12-23 06:00:00|5651.9|5647.9|5651.4|5647.4|5660.4|5656.4|5639.4|5635.4|1562
1640242800000|2021-12-23 07:00:00|5651.9|5647.9|5646.4|5642.4|5653.4|5649.4|5638.9|5634.9|2045
1640246400000|2021-12-23 08:00:00|5646.9|5642.9|5660.9|5640.9|5660.9|5650.9|5640.4|5636.4|1613
1640250000000|2021-12-23 09:00:00|5643.9|5637.9|5640.9|5634.9|5646.4|5640.4|5635.9|5629.9|1761
1640253600000|2021-12-23 10:00:00|5641.4|5635.4|5652.4|5631.4|5655.4|5644.4|5631.9|5625.9|21
1640257200000|2021-12-23 11:00:00|5651.4|5629.4|5648.4|5635.4|5651.4|5640.4|5643.4|5617.4|11
1640260800000|2021-12-23 12:00:00|5645.4|5636.4|5650.4|5640.4|5655.4|5643.4|5644.4|5635.4|31
1640264400000|2021-12-23 13:00:00|5649.4|5638.4|5652.4|5636.4|5656.4|5642.4|5646.4|5635.4|11
1640268000000|2021-12-23 14:00:00|5654.4|5637.4|5630.4|5616.4|5657.4|5642.4|5620.4|5608.4|246
1640271600000|2021-12-23 15:00:00|5629.4|5617.4|5667.4|5654.4|5670.4|5660.4|5616.4|5605.4|169
1640275200000|2021-12-23 16:00:00|5669.4|5658.4|5686.4|5676.4|5688.4|5679.4|5668.4|5658.4|50
1640278800000|2021-12-23 17:00:00|5687.4|5677.4|5695.4|5684.4|5695.4|5684.4|5679.4|5671.4|34
1640282400000|2021-12-23 18:00:00|5694.4|5685.4|5709.9|5689.9|5712.4|5698.4|5694.4|5685.4|34
1640311200000|2021-12-24 02:00:00|5655.4|5651.4|5637.4|5633.4|5656.9|5652.9|5623.9|5619.9|3028
1640314800000|2021-12-24 03:00:00|5637.9|5633.9|5633.4|5629.4|5654.4|5650.4|5622.9|5618.9|3849
1640318400000|2021-12-24 04:00:00|5641.4|5621.4|5641.4|5621.4|5641.4|5621.4|5641.4|5621.4|278
1640656800000|2021-12-28 02:00:00|5576.3|5572.3|5575.8|5571.8|5595.8|5591.8|5536.3|5532.3|18426
1640660400000|2021-12-28 03:00:00|5576.8|5572.8|5573.3|5569.3|5583.8|5579.8|5554.8|5550.8|2158
1640664000000|2021-12-28 04:00:00|5581.3|5561.3|5581.3|5561.3|5581.3|5561.3|5581.3|5561.3|0
1640667600000|2021-12-28 05:00:00|5570.8|5566.8|5588.8|5584.8|5591.8|5587.8|5562.8|5558.8|4168
1640671200000|2021-12-28 06:00:00|5589.3|5585.3|5580.8|5576.8|5595.3|5591.3|5571.3|5567.3|5181
1640674800000|2021-12-28 07:00:00|5580.3|5576.3|5562.3|5558.3|5583.3|5579.3|5556.3|5552.3|3895
1640678400000|2021-12-28 08:00:00|5563.3|5559.3|5591.3|5571.3|5591.3|5581.3|5562.8|5558.8|4488
1640682000000|2021-12-28 09:00:00|5581.3|5575.3|5592.8|5586.8|5596.3|5590.3|5577.8|5571.8|269
1640685600000|2021-12-28 10:00:00|5593.3|5587.3|5592.3|5586.3|5593.3|5587.3|5592.3|5586.3|0
1640689200000|2021-12-28 11:00:00|5599.8|5578.8|5600.8|5579.8|5603.8|5579.8|5596.8|5578.8|0
1640692800000|2021-12-28 12:00:00|5601.8|5580.8|5601.8|5584.8|5603.8|5595.8|5598.8|5579.8|3
1640696400000|2021-12-28 13:00:00|5600.8|5582.8|5596.8|5586.8|5603.8|5594.8|5592.8|5582.8|20
1640700000000|2021-12-28 14:00:00|5595.8|5587.8|5562.8|5548.8|5597.8|5587.8|5551.8|5539.8|63
1640703600000|2021-12-28 15:00:00|5561.8|5549.8|5542.8|5532.8|5567.8|5556.8|5538.8|5529.8|102
1640707200000|2021-12-28 16:00:00|5543.8|5530.8|5526.8|5513.8|5544.8|5534.8|5516.8|5501.8|332
1640710800000|2021-12-28 17:00:00|5525.8|5511.8|5529.8|5515.8|5537.8|5527.8|5523.8|5511.8|32
1640714400000|2021-12-28 18:00:00|5530.8|5516.8|5539.3|5519.3|5539.3|5527.8|5528.8|5514.8|44
1640743200000|2021-12-29 02:00:00|5482.8|5478.8|5497.3|5493.3|5498.3|5494.3|5470.3|5466.3|6530
1640746800000|2021-12-29 03:00:00|5496.8|5492.8|5492.4|5488.4|5502.8|5498.8|5484.8|5480.8|6181
1640750400000|2021-12-29 04:00:00|5500.4|5480.4|5500.4|5480.4|5500.4|5480.4|5500.4|5480.4|0
1640754000000|2021-12-29 05:00:00|5490.9|5486.9|5484.9|5480.9|5495.9|5491.9|5473.9|5469.9|1188
1640757600000|2021-12-29 06:00:00|5485.9|5481.9|5471.4|5467.4|5486.9|5482.9|5467.4|5463.4|798
1640761200000|2021-12-29 07:00:00|5470.9|5466.9|5465.9|5461.9|5476.9|5472.9|5461.9|5457.9|889
1640764800000|2021-12-29 08:00:00|5466.4|5462.4|5462.4|5442.4|5466.4|5462.4|5442.4|5438.4|1144
1640768400000|2021-12-29 09:00:00|5455.4|5449.4|5462.9|5456.9|5467.9|5461.9|5448.4|5442.4|39
1640772000000|2021-12-29 10:00:00|5461.9|5455.9|5468.9|5455.9|5468.9|5458.4|5461.9|5452.9|11
1640775600000|2021-12-29 11:00:00|5467.9|5452.9|5473.9|5462.9|5475.9|5463.9|5467.9|5451.9|25
1640779200000|2021-12-29 12:00:00|5472.9|5459.9|5479.9|5465.9|5481.9|5470.9|5471.9|5459.9|14
1640782800000|2021-12-29 13:00:00|5480.9|5466.9|5476.9|5466.9|5483.9|5475.9|5467.9|5456.9|52
1640786400000|2021-12-29 14:00:00|5475.9|5467.9|5450.9|5437.9|5495.9|5479.9|5450.9|5435.9|80
1640790000000|2021-12-29 15:00:00|5460.9|5439.9|5431.9|5422.9|5460.9|5442.9|5386.9|5361.9|290
1640793600000|2021-12-29 16:00:00|5435.9|5414.9|5436.9|5412.9|5463.9|5452.9|5424.9|5410.9|106
1640797200000|2021-12-29 17:00:00|5435.9|5411.9|5441.9|5429.9|5442.9|5431.9|5434.9|5409.9|17
1640800800000|2021-12-29 18:00:00|5440.9|5425.9|5457.9|5437.9|5461.9|5438.9|5436.9|5422.9|12
1640829600000|2021-12-30 02:00:00|5521.9|5517.9|5516.9|5512.9|5537.9|5533.9|5504.4|5500.4|3951
1640833200000|2021-12-30 03:00:00|5517.4|5513.4|5481.9|5477.9|5521.9|5517.9|5473.4|5469.4|2904
1640836800000|2021-12-30 04:00:00|5489.9|5469.9|5489.9|5469.9|5489.9|5469.9|5489.9|5469.9|0
1640840400000|2021-12-30 05:00:00|5490.9|5486.9|5434.4|5430.4|5492.4|5488.4|5419.9|5415.9|3610
1640844000000|2021-12-30 06:00:00|5434.9|5430.9|5485.9|5481.9|5491.4|5487.4|5428.4|5424.4|2878
1640847600000|2021-12-30 07:00:00|5486.4|5482.4|5466.9|5462.9|5487.4|5483.4|5450.4|5446.4|2261
1640851200000|2021-12-30 08:00:00|5466.4|5462.4|5484.4|5464.4|5484.4|5475.4|5464.4|5460.4|826
1640854800000|2021-12-30 09:00:00|5471.9|5465.9|5467.9|5461.9|5484.4|5478.4|5461.4|5455.4|20
1640858400000|2021-12-30 10:00:00|5468.4|5462.4|5473.9|5460.9|5474.9|5466.9|5466.4|5452.9|8
1640862000000|2021-12-30 11:00:00|5472.9|5459.9|5476.9|5468.9|5480.9|5469.9|5471.9|5459.9|15
1640865600000|2021-12-30 12:00:00|5477.9|5467.9|5478.9|5460.9|5480.9|5469.9|5471.9|5459.9|18
1640869200000|2021-12-30 13:00:00|5477.9|5461.9|5471.9|5459.9|5479.9|5463.9|5469.9|5456.9|10
1640872800000|2021-12-30 14:00:00|5472.9|5456.9|5620.9|5610.9|5620.9|5611.9|5467.9|5456.9|797
1640876400000|2021-12-30 15:00:00|5622.9|5614.9|5661.9|5652.9|5666.9|5658.9|5613.9|5602.9|769
1640880000000|2021-12-30 16:00:00|5660.9|5651.9|5687.9|5679.9|5687.9|5679.9|5645.9|5634.9|603
1640883600000|2021-12-30 17:00:00|5686.9|5678.9|5693.9|5683.9|5695.9|5687.9|5685.9|5673.9|249
1640887200000|2021-12-30 18:00:00|5692.9|5681.9|5715.9|5695.9|5715.9|5702.9|5688.9|5676.9|163
1640916000000|2021-12-31 02:00:00|5701.4|5697.4|5700.4|5696.4|5713.4|5709.4|5676.4|5672.4|3387
1640919600000|2021-12-31 03:00:00|5700.9|5696.9|5678.9|5674.9|5703.9|5699.9|5660.9|5656.9|3599
1640923200000|2021-12-31 04:00:00|5679.4|5675.4|5719.9|5699.9|5719.9|5708.4|5672.4|5668.4|731
1640930400000|2021-12-31 06:00:00|5721.1|5701.1|5722.5|5702.5|5722.5|5702.5|5721.1|5701.1|0
1641175200000|2022-01-03 02:00:00|5677.5|5673.5|5660|5656|5683.5|5679.5|5647|5643|1071
1641178800000|2022-01-03 03:00:00|5659.5|5655.5|5620.5|5616.5|5660.5|5656.5|5615.5|5611.5|1121
1641182400000|2022-01-03 04:00:00|5628.5|5608.5|5628.5|5608.5|5628.5|5608.5|5628.5|5608.5|2
1641186000000|2022-01-03 05:00:00|5621.5|5617.5|5644|5640|5656.5|5652.5|5618.5|5614.5|1070
1641189600000|2022-01-03 06:00:00|5642.5|5638.5|5653|5649|5655|5651|5626.5|5622.5|990
1641193200000|2022-01-03 07:00:00|5652.5|5648.5|5649.5|5645.5|5653|5649|5632.5|5628.5|873
1641196800000|2022-01-03 08:00:00|5650|5646|5652.5|5632.5|5652.5|5647|5633|5629|944
1641200400000|2022-01-03 09:00:00|5642|5636|5644|5638|5649.5|5643.5|5642|5636|6
1641204000000|2022-01-03 10:00:00|5644.5|5638.5|5654|5641|5654|5641|5644.5|5637|7
1641207600000|2022-01-03 11:00:00|5655|5642|5668|5654|5668|5655|5651|5642|13
1641211200000|2022-01-03 12:00:00|5667|5655|5666|5655|5668|5658|5663|5654|15
1641214800000|2022-01-03 13:00:00|5667|5658|5653|5642|5668|5658|5651|5641|54
1641218400000|2022-01-03 14:00:00|5652|5641|5590|5578|5660|5645|5556|5541|378
1641222000000|2022-01-03 15:00:00|5593|5579|5659|5647|5665|5656|5593|5579|251
1641225600000|2022-01-03 16:00:00|5663|5648|5677|5663|5687|5676|5663|5648|84
1641229200000|2022-01-03 17:00:00|5678|5664|5677|5657|5681|5669|5672|5647|6
1641232800000|2022-01-03 18:00:00|5678|5656|5686|5666|5687|5675|5677|5656|9
1641261600000|2022-01-04 02:00:00|5645.5|5641.5|5590|5586|5653.5|5649.5|5579|5575|2416
1641265200000|2022-01-04 03:00:00|5589.5|5585.5|5570|5566|5590|5586|5561|5557|1415
1641268800000|2022-01-04 04:00:00|5578|5558|5578|5558|5578|5558|5578|5558|4
1641272400000|2022-01-04 05:00:00|5574|5570|5610.5|5606.5|5625|5621|5570|5566|2615
1641276000000|2022-01-04 06:00:00|5610|5606|5575.5|5571.5|5614|5610|5575|5571|1057
1641279600000|2022-01-04 07:00:00|5575|5571|5586|5582|5587|5583|5559.5|5555.5|1208
1641283200000|2022-01-04 08:00:00|5586.5|5582.5|5594|5574|5594|5588|5580.5|5574|940
1641286800000|2022-01-04 09:00:00|5587|5581|5589|5583|5595.5|5589.5|5587|5581|151
1641290400000|2022-01-04 10:00:00|5589.5|5583.5|5588|5578|5595|5585|5585|5578|113
1641294000000|2022-01-04 11:00:00|5589|5579|5591|5581|5595|5585|5583|5573|69
1641297600000|2022-01-04 12:00:00|5592|5580|5588|5575|5592|5584|5576|5566|19
1641301200000|2022-01-04 13:00:00|5591|5574|5592|5580|5592|5582|5582|5572|31
1641304800000|2022-01-04 14:00:00|5591|5579|5515|5502|5592|5583|5509|5501|443
1641308400000|2022-01-04 15:00:00|5517|5503|5467|5451|5517|5503|5453|5446|342
1641312000000|2022-01-04 16:00:00|5465|5449|5490|5477|5494|5483|5450|5439|90
1641315600000|2022-01-04 17:00:00|5491|5476|5476|5465|5491|5476|5474|5458|28
1641319200000|2022-01-04 18:00:00|5474|5466|5479.5|5459.5|5487|5473|5472|5456|17
1641348000000|2022-01-05 02:00:00|5424.1|5420.1|5431.1|5427.1|5442.1|5438.1|5364.6|5360.6|8639
1641351600000|2022-01-05 03:00:00|5431.6|5427.6|5398.1|5394.1|5436.1|5432.1|5382.1|5378.1|2591
1641355200000|2022-01-05 04:00:00|5406.1|5386.1|5406.1|5386.1|5406.1|5386.1|5406.1|5386.1|3
1641358800000|2022-01-05 05:00:00|5392.1|5388.1|5371.1|5367.1|5395.6|5391.6|5367.6|5363.6|3544
1641362400000|2022-01-05 06:00:00|5371.6|5367.6|5360.6|5356.6|5385.6|5381.6|5354.6|5350.6|3311
1641366000000|2022-01-05 07:00:00|5360.1|5356.1|5312.1|5308.1|5371.6|5367.6|5310.1|5306.1|3925
1641369600000|2022-01-05 08:00:00|5312.6|5308.6|5329.1|5309.1|5331.6|5327.6|5308.1|5304.1|3060
1641373200000|2022-01-05 09:00:00|5327.1|5321.1|5337.1|5331.1|5339.1|5333.1|5323.6|5317.6|65
1641376800000|2022-01-05 10:00:00|5336.6|5330.6|5344.1|5337.1|5346.1|5339.1|5334.6|5328.6|75
1641380400000|2022-01-05 11:00:00|5345.1|5336.1|5343.1|5328.1|5346.1|5337.1|5337.1|5325.1|23
1641384000000|2022-01-05 12:00:00|5337.1|5326.1|5338.1|5325.1|5345.1|5337.1|5337.1|5325.1|7
1641387600000|2022-01-05 13:00:00|5333.1|5323.1|5343.1|5330.1|5344.1|5332.1|5330.1|5317.1|23
1641391200000|2022-01-05 14:00:00|5344.1|5331.1|5437.1|5424.1|5452.1|5444.1|5336.1|5327.1|654
1641394800000|2022-01-05 15:00:00|5438.1|5425.1|5445.1|5434.1|5464.1|5454.1|5430.1|5419.1|362
1641398400000|2022-01-05 16:00:00|5444.1|5435.1|5435.1|5423.1|5452.1|5440.1|5424.1|5417.1|228
1641402000000|2022-01-05 17:00:00|5431.1|5422.1|5412.1|5401.1|5448.1|5439.1|5407.1|5400.1|253
1641405600000|2022-01-05 18:00:00|5411.1|5402.1|5420.1|5400.1|5422.1|5408.1|5397.1|5387.1|130
1641434400000|2022-01-06 02:00:00|5342.1|5338.1|5270.7|5266.7|5345.1|5341.1|5242.1|5238.1|5478
1641438000000|2022-01-06 03:00:00|5270.2|5266.2|5304.2|5300.2|5335.7|5331.7|5269.7|5265.7|4770
1641441600000|2022-01-06 04:00:00|5312.2|5292.2|5312.2|5292.2|5312.2|5292.2|5312.2|5292.2|4
1641445200000|2022-01-06 05:00:00|5298.7|5294.7|5311.2|5307.2|5326.2|5322.2|5275.7|5271.7|1807
1641448800000|2022-01-06 06:00:00|5310.7|5306.7|5301.2|5297.2|5312.7|5308.7|5294.2|5290.2|1745
1641452400000|2022-01-06 07:00:00|5301.7|5297.7|5392.2|5388.2|5407.7|5403.7|5298.7|5294.7|9446
1641456000000|2022-01-06 08:00:00|5392.7|5388.7|5383.7|5363.7|5405.2|5401.2|5374.7|5363.7|3727
1641459600000|2022-01-06 09:00:00|5386.2|5380.2|5368.7|5362.7|5389.7|5383.7|5366.7|5360.7|89
1641463200000|2022-01-06 10:00:00|5369.2|5363.2|5385.2|5372.2|5399.2|5389.2|5364.2|5358.2|63
1641466800000|2022-01-06 11:00:00|5382.2|5371.2|5391.2|5376.2|5396.2|5382.2|5382.2|5371.2|41
1641470400000|2022-01-06 12:00:00|5394.2|5377.2|5392.2|5376.2|5400.2|5388.2|5389.2|5373.2|26
1641474000000|2022-01-06 13:00:00|5391.2|5377.2|5396.2|5384.2|5402.2|5391.2|5390.2|5376.2|25
1641477600000|2022-01-06 14:00:00|5390.2|5382.2|5402.2|5391.2|5466.2|5457.2|5390.2|5375.2|302
1641481200000|2022-01-06 15:00:00|5407.2|5388.2|5443.2|5431.2|5450.2|5440.2|5359.2|5347.2|456
1641484800000|2022-01-06 16:00:00|5444.2|5432.2|5478.2|5467.2|5485.2|5476.2|5441.2|5430.2|284
1641488400000|2022-01-06 17:00:00|5479.2|5464.2|5498.2|5486.2|5506.2|5498.2|5469.2|5461.2|85
1641492000000|2022-01-06 18:00:00|5497.2|5484.2|5492.2|5472.2|5500.2|5491.2|5473.2|5463.2|40
1641520800000|2022-01-07 02:00:00|5451.2|5447.2|5420.2|5416.2|5452.7|5448.7|5403.2|5399.2|3119
1641524400000|2022-01-07 03:00:00|5419.7|5415.7|5447.7|5443.7|5457.7|5453.7|5405.2|5401.2|1868
1641528000000|2022-01-07 04:00:00|5455.7|5435.7|5455.7|5435.7|5455.7|5435.7|5455.7|5435.7|0
1641531600000|2022-01-07 05:00:00|5448.2|5444.2|5490.2|5486.2|5491.7|5487.7|5447.2|5443.2|2136
1641535200000|2022-01-07 06:00:00|5489.7|5485.7|5496.7|5492.7|5499.7|5495.7|5481.7|5477.7|2711
1641538800000|2022-01-07 07:00:00|5497.2|5493.2|5496.7|5492.7|5515.7|5511.7|5478.7|5474.7|4308
1641542400000|2022-01-07 08:00:00|5497.2|5493.2|5512.2|5492.2|5512.2|5506.7|5488.7|5484.7|1856
1641546000000|2022-01-07 09:00:00|5510.7|5504.7|5519.2|5513.2|5524.2|5518.2|5499.7|5493.7|27
1641549600000|2022-01-07 10:00:00|5518.7|5512.7|5531.2|5517.2|5537.2|5526.2|5518.2|5512.2|21
1641553200000|2022-01-07 11:00:00|5530.2|5515.2|5527.2|5516.2|5532.2|5523.2|5513.2|5503.2|37
1641556800000|2022-01-07 12:00:00|5529.2|5517.2|5516.2|5503.2|5533.2|5525.2|5510.2|5503.2|25
1641560400000|2022-01-07 13:00:00|5515.2|5504.2|5486.2|5472.2|5528.2|5513.2|5482.2|5472.2|140
1641564000000|2022-01-07 14:00:00|5489.2|5481.2|5573.2|5561.2|5580.2|5572.2|5476.2|5466.2|303
1641567600000|2022-01-07 15:00:00|5572.2|5560.2|5493.2|5482.2|5575.2|5561.2|5477.2|5465.2|236
1641571200000|2022-01-07 16:00:00|5494.2|5484.2|5551.2|5537.2|5552.2|5543.2|5489.2|5475.2|214
1641574800000|2022-01-07 17:00:00|5552.2|5538.2|5531.2|5517.2|5552.2|5544.2|5531.2|5514.2|16
1641578400000|2022-01-07 18:00:00|5535.2|5516.2|5528.2|5508.2|5537.2|5521.2|5525.2|5507.2|15
1641780000000|2022-01-10 02:00:00|5570.3|5566.3|5630.8|5626.8|5644.8|5640.8|5566.3|5562.3|5591
1641783600000|2022-01-10 03:00:00|5631.3|5627.3|5608.3|5604.3|5645.8|5641.8|5596.8|5592.8|2117
1641787200000|2022-01-10 04:00:00|5616.3|5596.3|5616.3|5596.3|5616.3|5596.3|5616.3|5596.3|4
1641790800000|2022-01-10 05:00:00|5610.8|5606.8|5603.3|5599.3|5620.8|5616.8|5585.8|5581.8|2795
1641794400000|2022-01-10 06:00:00|5603.8|5599.8|5612.8|5608.8|5617.3|5613.3|5594.3|5590.3|1166
1641798000000|2022-01-10 07:00:00|5613.3|5609.3|5628.8|5624.8|5643.3|5639.3|5613.3|5609.3|3224
1641801600000|2022-01-10 08:00:00|5628.3|5624.3|5617.8|5597.8|5630.3|5626.3|5602.8|5597.8|1318
1641805200000|2022-01-10 09:00:00|5618.3|5611.8|5616.3|5610.3|5629.8|5623.8|5615.8|5609.8|46
1641808800000|2022-01-10 10:00:00|5615.3|5609.3|5620.3|5606.3|5631.3|5621.3|5611.3|5605.3|23
1641812400000|2022-01-10 11:00:00|5621.3|5607.3|5622.3|5611.3|5627.3|5616.3|5612.3|5601.3|65
1641816000000|2022-01-10 12:00:00|5623.3|5612.3|5588.3|5579.3|5624.3|5612.3|5586.3|5579.3|45
1641819600000|2022-01-10 13:00:00|5587.3|5580.3|5588.3|5575.3|5597.3|5586.3|5581.3|5574.3|102
1641823200000|2022-01-10 14:00:00|5589.3|5576.3|5556.3|5541.3|5622.3|5608.3|5551.3|5536.3|290
1641826800000|2022-01-10 15:00:00|5557.3|5542.3|5544.3|5534.3|5579.3|5570.3|5531.3|5521.3|313
1641830400000|2022-01-10 16:00:00|5545.3|5531.3|5575.3|5565.3|5576.3|5566.3|5527.3|5519.3|247
1641834000000|2022-01-10 17:00:00|5576.3|5566.3|5529.3|5513.3|5576.3|5566.3|5517.3|5509.3|230
1641837600000|2022-01-10 18:00:00|5528.3|5514.3|5542.8|5522.8|5556.3|5545.3|5518.3|5508.3|404
1641866400000|2022-01-11 02:00:00|5598.8|5594.8|5629.3|5625.3|5655.3|5651.3|5586.3|5582.3|3871
1641870000000|2022-01-11 03:00:00|5628.8|5624.8|5651.8|5647.8|5666.8|5662.8|5612.3|5608.3|1755
1641873600000|2022-01-11 04:00:00|5659.8|5639.8|5659.8|5639.8|5659.8|5639.8|5659.8|5639.8|0
1641877200000|2022-01-11 05:00:00|5652.8|5648.8|5630.8|5626.8|5664.8|5660.8|5626.8|5622.8|1914
1641880800000|2022-01-11 06:00:00|5632.3|5628.3|5584.8|5580.8|5642.8|5638.8|5565.3|5561.3|2739
1641884400000|2022-01-11 07:00:00|5585.3|5581.3|5616.3|5612.3|5618.8|5614.8|5579.3|5575.3|2107
1641888000000|2022-01-11 08:00:00|5615.8|5611.8|5622.8|5602.8|5627.3|5623.3|5607.3|5602.8|950
1641891600000|2022-01-11 09:00:00|5624.3|5618.3|5660.3|5654.3|5668.3|5662.3|5624.3|5618.3|160
1641895200000|2022-01-11 10:00:00|5660.8|5654.8|5655.3|5646.3|5663.3|5657.3|5647.3|5637.3|50
1641898800000|2022-01-11 11:00:00|5653.3|5645.3|5643.3|5635.3|5655.3|5645.3|5642.3|5634.3|50
1641902400000|2022-01-11 12:00:00|5641.3|5632.3|5641.3|5630.3|5649.3|5640.3|5639.3|5628.3|22
1641906000000|2022-01-11 13:00:00|5640.3|5627.3|5620.3|5610.3|5644.3|5633.3|5620.3|5610.3|57
1641909600000|2022-01-11 14:00:00|5622.3|5609.3|5717.3|5704.3|5717.3|5709.3|5611.3|5601.3|518
1641913200000|2022-01-11 15:00:00|5716.3|5705.3|5742.3|5732.3|5770.3|5760.3|5716.3|5705.3|508
1641916800000|2022-01-11 16:00:00|5748.3|5733.3|5772.3|5761.3|5777.3|5767.3|5748.3|5733.3|172
1641920400000|2022-01-11 17:00:00|5777.3|5764.3|5763.3|5754.3|5796.3|5783.3|5763.3|5752.3|318
1641924000000|2022-01-11 18:00:00|5764.3|5752.3|5780.8|5760.8|5782.3|5764.3|5754.3|5746.3|101
1641952800000|2022-01-12 02:00:00|5807.9|5803.9|5815.9|5811.9|5828.4|5824.4|5798.4|5794.4|5961
1641956400000|2022-01-12 03:00:00|5816.4|5812.4|5831.4|5827.4|5844.9|5840.9|5808.9|5804.9|4118
1641960000000|2022-01-12 04:00:00|5839.4|5819.4|5839.4|5819.4|5839.4|5819.4|5839.4|5819.4|0
1641963600000|2022-01-12 05:00:00|5834.9|5830.9|5855.9|5851.9|5860.9|5856.9|5825.9|5821.9|2901
1641967200000|2022-01-12 06:00:00|5855.4|5851.4|5855.9|5851.9|5860.9|5856.9|5842.4|5838.4|3185
1641970800000|2022-01-12 07:00:00|5856.4|5852.4|5891.9|5887.9|5901.4|5897.4|5849.9|5845.9|4589
1641974400000|2022-01-12 08:00:00|5890.9|5886.9|5898.9|5878.9|5909.9|5905.9|5885.4|5878.9|2627
1641978000000|2022-01-12 09:00:00|5893.4|5887.4|5915.4|5909.4|5916.9|5910.9|5890.9|5884.9|78
1641981600000|2022-01-12 10:00:00|5915.9|5909.9|5902.4|5889.4|5921.4|5915.4|5897.4|5888.4|85
1641985200000|2022-01-12 11:00:00|5908.4|5890.4|5934.4|5921.4|5937.4|5929.4|5906.4|5890.4|105
1641988800000|2022-01-12 12:00:00|5931.4|5920.4|5920.4|5911.4|5934.4|5922.4|5916.4|5905.4|95
1641992400000|2022-01-12 13:00:00|5922.4|5912.4|5967.4|5957.4|5968.4|5958.4|5914.4|5905.4|387
1641996000000|2022-01-12 14:00:00|5966.4|5956.4|5927.4|5918.4|5972.4|5962.4|5897.4|5887.4|477
1641999600000|2022-01-12 15:00:00|5926.4|5917.4|5880.4|5870.4|5928.4|5921.4|5877.4|5866.4|427
1642003200000|2022-01-12 16:00:00|5881.4|5871.4|5923.4|5915.4|5927.4|5920.4|5862.4|5852.4|352
1642006800000|2022-01-12 17:00:00|5924.4|5916.4|5934.4|5922.4|5951.4|5944.4|5918.4|5911.4|340
1642010400000|2022-01-12 18:00:00|5928.4|5923.4|5922.9|5902.9|5935.4|5926.4|5915.4|5902.4|31
1642039200000|2022-01-13 02:00:00|5841.4|5837.4|5833.9|5829.9|5874.4|5870.4|5831.4|5827.4|5083
1642042800000|2022-01-13 03:00:00|5833.4|5829.4|5821.9|5817.9|5837.9|5833.9|5801.9|5797.9|2423
1642046400000|2022-01-13 04:00:00|5829.9|5809.9|5829.9|5809.9|5829.9|5809.9|5829.9|5809.9|2
1642050000000|2022-01-13 05:00:00|5821.9|5817.9|5757.9|5753.9|5827.9|5823.9|5754.9|5750.9|3943
1642053600000|2022-01-13 06:00:00|5759.4|5755.4|5772.4|5768.4|5791.9|5787.9|5749.9|5745.9|2802
1642057200000|2022-01-13 07:00:00|5772.9|5768.9|5783.9|5779.9|5785.4|5781.4|5766.4|5762.4|2656
1642060800000|2022-01-13 08:00:00|5784.4|5780.4|5805.9|5785.9|5814.4|5810.4|5782.9|5778.9|2898
1642064400000|2022-01-13 09:00:00|5795.4|5789.4|5808.9|5802.9|5831.9|5825.9|5788.9|5782.9|190
1642068000000|2022-01-13 10:00:00|5810.9|5804.9|5807.4|5799.4|5822.4|5813.4|5797.4|5786.4|92
1642071600000|2022-01-13 11:00:00|5810.4|5801.4|5799.4|5783.4|5817.4|5806.4|5794.4|5782.4|28
1642075200000|2022-01-13 12:00:00|5800.4|5782.4|5801.4|5787.4|5802.4|5794.4|5786.4|5777.4|15
1642078800000|2022-01-13 13:00:00|5802.4|5788.4|5808.4|5795.4|5817.4|5804.4|5799.4|5783.4|17
1642082400000|2022-01-13 14:00:00|5809.4|5794.4|5780.4|5762.4|5828.4|5816.4|5757.4|5746.4|378
1642086000000|2022-01-13 15:00:00|5781.4|5758.4|5712.4|5702.4|5781.4|5763.4|5698.4|5688.4|500
1642089600000|2022-01-13 16:00:00|5713.4|5701.4|5731.4|5717.4|5741.4|5732.4|5695.4|5686.4|483
1642093200000|2022-01-13 17:00:00|5730.4|5716.4|5669.4|5658.4|5730.4|5717.4|5655.4|5646.4|494
1642096800000|2022-01-13 18:00:00|5668.4|5656.4|5672.4|5652.4|5675.4|5666.4|5652.4|5645.4|298
1642125600000|2022-01-14 02:00:00|5710|5706|5698.5|5694.5|5731|5727|5679|5675|2811
1642129200000|2022-01-14 03:00:00|5699|5695|5691.5|5687.5|5704|5700|5676.5|5672.5|2272
1642132800000|2022-01-14 04:00:00|5699.5|5679.5|5699.5|5679.5|5699.5|5679.5|5699.5|5679.5|0
1642136400000|2022-01-14 05:00:00|5694|5690|5725.5|5721.5|5729|5725|5680|5676|2295
1642140000000|2022-01-14 06:00:00|5725|5721|5743.5|5739.5|5749|5745|5711|5707|2040
1642143600000|2022-01-14 07:00:00|5743|5739|5764.5|5760.5|5768|5764|5738.5|5734.5|3234
1642147200000|2022-01-14 08:00:00|5765|5761|5784|5764|5784|5777|5762.5|5758.5|1668
1642150800000|2022-01-14 09:00:00|5782|5776|5778.5|5772.5|5798|5792|5773.5|5767.5|157
1642154400000|2022-01-14 10:00:00|5778|5772|5772.5|5761.5|5778.5|5772.5|5757|5751|28
1642158000000|2022-01-14 11:00:00|5774.5|5762.5|5764.5|5750.5|5779.5|5770.5|5760.5|5750.5|17
1642161600000|2022-01-14 12:00:00|5763.5|5751.5|5734.5|5721.5|5763.5|5751.5|5732.5|5721.5|106
1642165200000|2022-01-14 13:00:00|5735.5|5719.5|5736.5|5722.5|5745.5|5736.5|5717.5|5706.5|287
1642168800000|2022-01-14 14:00:00|5735.5|5723.5|5799.5|5782.5|5814.5|5804.5|5735.5|5721.5|403
1642172400000|2022-01-14 15:00:00|5798.5|5780.5|5762.5|5752.5|5799.5|5782.5|5750.5|5736.5|445
1642176000000|2022-01-14 16:00:00|5763.5|5753.5|5734.5|5719.5|5769.5|5759.5|5730.5|5719.5|217
1642179600000|2022-01-14 17:00:00|5733.5|5720.5|5717.5|5704.5|5734.5|5721.5|5711.5|5700.5|47
1642183200000|2022-01-14 18:00:00|5718.5|5703.5|5751.5|5731.5|5751.5|5738.5|5712.5|5701.5|52
1642384800000|2022-01-17 02:00:00|5730|5726|5723|5719|5751|5747|5700|5696|2403
1642388400000|2022-01-17 03:00:00|5723.5|5719.5|5720|5716|5735|5731|5709|5705|1059
1642392000000|2022-01-17 04:00:00|5728|5708|5728|5708|5728|5708|5728|5708|0
1642395600000|2022-01-17 05:00:00|5717.5|5713.5|5697|5693|5717.5|5713.5|5680.5|5676.5|1965
1642399200000|2022-01-17 06:00:00|5697.5|5693.5|5714.5|5710.5|5732.5|5728.5|5688.5|5684.5|1340
1642402800000|2022-01-17 07:00:00|5715|5711|5725|5721|5733|5729|5709.5|5705.5|1947
1642406400000|2022-01-17 08:00:00|5725.5|5721.5|5729|5709|5731.5|5727.5|5716|5709|798
1642410000000|2022-01-17 09:00:00|5727|5721|5739|5733|5749.5|5743.5|5727|5721|199
1642413600000|2022-01-17 10:00:00|5739.5|5733.5|5745.5|5736.5|5751.5|5741.5|5739.5|5733.5|7
1642417200000|2022-01-17 11:00:00|5748.5|5739.5|5747.5|5738.5|5751.5|5742.5|5744.5|5736.5|17
1642420800000|2022-01-17 12:00:00|5748.5|5739.5|5738.5|5730.5|5752.5|5744.5|5736.5|5727.5|23
1642424400000|2022-01-17 13:00:00|5737.5|5729.5|5755.5|5747.5|5756.5|5749.5|5734.5|5723.5|42
1642428000000|2022-01-17 14:00:00|5756.5|5746.5|5757.5|5748.5|5767.5|5756.5|5754.5|5744.5|244
1642431600000|2022-01-17 15:00:00|5760.5|5751.5|5754.5|5744.5|5769.5|5757.5|5750.5|5737.5|128
1642435200000|2022-01-17 16:00:00|5753.5|5746.5|5756.5|5745.5|5757.5|5747.5|5746.5|5735.5|25
1642438800000|2022-01-17 17:00:00|5757.5|5744.5|5761.5|5746.5|5766.5|5756.5|5757.5|5744.5|7
1642442400000|2022-01-17 18:00:00|5760.5|5742.5|5763|5743|5763|5746.5|5758.5|5737.5|2
1642471200000|2022-01-18 02:00:00|5840|5836|5820.5|5816.5|5843.5|5839.5|5803|5799|3475
1642474800000|2022-01-18 03:00:00|5821|5817|5757.5|5753.5|5823.5|5819.5|5738|5734|2437
1642478400000|2022-01-18 04:00:00|5765.5|5745.5|5765.5|5745.5|5765.5|5745.5|5765.5|5745.5|3
1642482000000|2022-01-18 05:00:00|5749|5745|5733.5|5729.5|5749|5745|5713|5709|2875
1642485600000|2022-01-18 06:00:00|5733|5729|5723|5719|5760.5|5756.5|5713.5|5709.5|2976
1642489200000|2022-01-18 07:00:00|5723.5|5719.5|5695.5|5691.5|5723.5|5719.5|5681|5677|3026
1642492800000|2022-01-18 08:00:00|5696.5|5692.5|5678|5658|5699.5|5695.5|5664.5|5658|1744
1642496400000|2022-01-18 09:00:00|5670|5664|5655|5649|5682.5|5676.5|5636|5630|311
1642500000000|2022-01-18 10:00:00|5655.5|5649.5|5681.5|5673.5|5687.5|5678.5|5654|5648|143
1642503600000|2022-01-18 11:00:00|5683.5|5674.5|5649.5|5640.5|5683.5|5675.5|5646.5|5638.5|334
1642507200000|2022-01-18 12:00:00|5650.5|5641.5|5649.5|5641.5|5660.5|5652.5|5645.5|5636.5|296
1642510800000|2022-01-18 13:00:00|5648.5|5640.5|5647.5|5638.5|5660.5|5651.5|5637.5|5629.5|325
1642514400000|2022-01-18 14:00:00|5646.5|5637.5|5687.5|5677.5|5696.5|5684.5|5637.5|5629.5|648
1642518000000|2022-01-18 15:00:00|5686.5|5675.5|5763.5|5750.5|5767.5|5756.5|5676.5|5667.5|1115
1642521600000|2022-01-18 16:00:00|5764.5|5751.5|5746.5|5736.5|5772.5|5762.5|5730.5|5721.5|463
1642525200000|2022-01-18 17:00:00|5747.5|5732.5|5739.5|5729.5|5747.5|5737.5|5728.5|5721.5|354
1642528800000|2022-01-18 18:00:00|5738.5|5728.5|5725|5705|5739.5|5728.5|5712.5|5701.5|257
1642557600000|2022-01-19 02:00:00|5706|5702|5726.5|5722.5|5754.5|5750.5|5699.5|5695.5|3848
1642561200000|2022-01-19 03:00:00|5726|5722|5695.1|5691.1|5726|5722|5682|5678|2828
1642564800000|2022-01-19 04:00:00|5703.1|5683.1|5703.1|5683.1|5703.1|5683.1|5703.1|5683.1|0
1642568400000|2022-01-19 05:00:00|5688.6|5684.6|5621.6|5617.6|5688.6|5684.6|5617.1|5613.1|3437
1642572000000|2022-01-19 06:00:00|5622.1|5618.1|5640.1|5636.1|5651.1|5647.1|5614.6|5610.6|4356
1642575600000|2022-01-19 07:00:00|5640.6|5636.6|5634.6|5630.6|5641.1|5637.1|5625.1|5621.1|1858
1642579200000|2022-01-19 08:00:00|5634.1|5630.1|5626.1|5606.1|5636.1|5632.1|5613.1|5606.1|2857
1642582800000|2022-01-19 09:00:00|5628.6|5622.6|5690.1|5684.1|5702.1|5696.1|5628.6|5622.6|371
1642586400000|2022-01-19 10:00:00|5690.6|5684.6|5706.6|5696.6|5706.6|5696.6|5685.1|5679.1|309
1642590000000|2022-01-19 11:00:00|5711.6|5695.6|5715.6|5701.6|5717.6|5707.6|5702.6|5688.6|86
1642593600000|2022-01-19 12:00:00|5714.6|5700.6|5717.6|5704.6|5720.6|5710.6|5703.6|5693.6|87
1642597200000|2022-01-19 13:00:00|5718.6|5705.6|5744.6|5735.6|5761.6|5753.6|5717.6|5705.6|405
1642600800000|2022-01-19 14:00:00|5745.6|5731.6|5720.6|5701.6|5746.6|5734.6|5687.6|5677.6|562
1642604400000|2022-01-19 15:00:00|5719.6|5700.6|5717.6|5702.6|5748.6|5730.6|5687.6|5679.6|278
1642608000000|2022-01-19 16:00:00|5716.6|5703.6|5738.6|5723.6|5749.6|5737.6|5712.6|5699.6|208
1642611600000|2022-01-19 17:00:00|5737.6|5724.6|5754.6|5742.6|5754.6|5742.6|5731.6|5718.6|126
1642615200000|2022-01-19 18:00:00|5753.6|5741.6|5754.1|5734.1|5771.6|5762.6|5741.6|5730.6|166
1642644000000|2022-01-20 02:00:00|5760.6|5756.6|5818.6|5814.6|5831.1|5827.1|5757.6|5753.6|6139
1642647600000|2022-01-20 03:00:00|5818.1|5814.1|5837.6|5833.6|5840.1|5836.1|5798.1|5794.1|2332
1642651200000|2022-01-20 04:00:00|5845.6|5825.6|5845.6|5825.6|5845.6|5825.6|5845.6|5825.6|0
1642654800000|2022-01-20 05:00:00|5837.6|5833.6|5847.6|5843.6|5870.1|5866.1|5836.1|5832.1|4042
1642658400000|2022-01-20 06:00:00|5847.1|5843.1|5888.6|5884.6|5896.1|5892.1|5844.1|5840.1|3514
1642662000000|2022-01-20 07:00:00|5888.1|5884.1|5899.1|5895.1|5907.6|5903.6|5884.1|5880.1|5197
1642665600000|2022-01-20 08:00:00|5899.6|5895.6|5928.6|5908.6|5928.6|5917.1|5898.6|5894.6|2373
1642669200000|2022-01-20 09:00:00|5911.6|5905.6|5929.1|5923.1|5940.1|5934.1|5900.1|5894.1|688
1642672800000|2022-01-20 10:00:00|5929.6|5923.6|5927.6|5912.6|5932.6|5924.6|5904.6|5896.6|131
1642676400000|2022-01-20 11:00:00|5928.6|5916.6|5935.6|5922.6|5940.6|5930.6|5922.6|5912.6|35
1642680000000|2022-01-20 12:00:00|5934.6|5923.6|5941.6|5930.6|5944.6|5933.6|5920.6|5910.6|59
1642683600000|2022-01-20 13:00:00|5940.6|5929.6|5953.6|5942.6|5956.6|5948.6|5937.6|5922.6|99
1642687200000|2022-01-20 14:00:00|5952.6|5943.6|5948.6|5935.6|5976.6|5965.6|5920.6|5908.6|452
1642690800000|2022-01-20 15:00:00|5947.6|5933.6|5988.6|5977.6|5989.6|5979.6|5945.6|5932.6|239
1642694400000|2022-01-20 16:00:00|5987.6|5978.6|5998.6|5988.6|5999.6|5989.6|5964.6|5955.6|331
1642698000000|2022-01-20 17:00:00|6001.6|5992.6|5990.6|5972.6|6019.6|6007.6|5980.6|5965.6|60
1642701600000|2022-01-20 18:00:00|5989.6|5971.6|5954.6|5934.6|5991.6|5973.6|5952.6|5934.6|37
1642730400000|2022-01-21 02:00:00|5845.6|5841.6|5865.6|5861.6|5916.6|5912.6|5844.6|5840.6|5788
1642734000000|2022-01-21 03:00:00|5865.1|5861.1|5823.1|5819.1|5870.1|5866.1|5815.1|5811.1|3856
1642737600000|2022-01-21 04:00:00|5831.1|5811.1|5831.1|5811.1|5831.1|5811.1|5831.1|5811.1|0
1642741200000|2022-01-21 05:00:00|5822.6|5818.6|5824.6|5820.6|5846.6|5842.6|5797.1|5793.1|4322
1642744800000|2022-01-21 06:00:00|5824.1|5820.1|5857.6|5853.6|5859.6|5855.6|5812.1|5808.1|3718
1642748400000|2022-01-21 07:00:00|5857.1|5853.1|5869.6|5865.6|5873.1|5869.1|5844.1|5840.1|3719
1642752000000|2022-01-21 08:00:00|5867.6|5863.6|5876.6|5856.6|5883.1|5879.1|5862.1|5856.6|2450
1642755600000|2022-01-21 09:00:00|5870.1|5864.1|5895.6|5889.6|5902.1|5896.1|5869.1|5863.1|727
1642759200000|2022-01-21 10:00:00|5894.1|5888.1|5890.6|5876.6|5894.6|5888.1|5882.6|5873.6|24
1642762800000|2022-01-21 11:00:00|5889.6|5877.6|5900.6|5884.6|5900.6|5886.6|5877.6|5862.6|24
1642766400000|2022-01-21 12:00:00|5899.6|5885.6|5866.6|5855.6|5900.6|5885.6|5862.6|5851.6|33
1642770000000|2022-01-21 13:00:00|5865.6|5856.6|5863.6|5850.6|5877.6|5866.6|5856.6|5846.6|116
1642773600000|2022-01-21 14:00:00|5859.6|5851.6|5817.6|5804.6|5871.6|5858.6|5814.6|5804.6|233
1642777200000|2022-01-21 15:00:00|5819.6|5805.6|5796.6|5783.6|5825.6|5812.6|5748.6|5736.6|496
1642780800000|2022-01-21 16:00:00|5797.6|5785.6|5768.6|5756.6|5799.6|5788.6|5757.6|5748.6|366
1642784400000|2022-01-21 17:00:00|5767.6|5753.6|5762.6|5744.6|5778.6|5770.6|5751.6|5744.6|153
1642788000000|2022-01-21 18:00:00|5753.6|5745.6|5732.6|5712.6|5764.6|5750.6|5718.6|5711.6|162
1642989600000|2022-01-24 02:00:00|5749.8|5745.8|5706.8|5702.8|5760.8|5756.8|5702.8|5698.8|5995
1642993200000|2022-01-24 03:00:00|5707.3|5703.3|5731.8|5727.8|5736.8|5732.8|5703.3|5699.3|3927
1642996800000|2022-01-24 04:00:00|5739.8|5719.8|5739.8|5719.8|5739.8|5719.8|5739.8|5719.8|0
1643000400000|2022-01-24 05:00:00|5734.3|5730.3|5737.8|5733.8|5772.8|5768.8|5718.3|5714.3|4389
1643004000000|2022-01-24 06:00:00|5737.3|5733.3|5732.3|5728.3|5742.3|5738.3|5722.8|5718.8|2826
1643007600000|2022-01-24 07:00:00|5731.8|5727.8|5704.3|5700.3|5731.8|5727.8|5697.3|5693.3|4120
1643011200000|2022-01-24 08:00:00|5704.8|5700.8|5720.8|5700.8|5725.8|5721.8|5693.3|5689.3|2278
1643014800000|2022-01-24 09:00:00|5692.3|5686.3|5698.3|5692.3|5701.3|5695.3|5670.3|5664.3|590
1643018400000|2022-01-24 10:00:00|5698.8|5692.8|5625.8|5612.8|5698.8|5692.8|5586.8|5577.8|783
1643022000000|2022-01-24 11:00:00|5624.8|5611.8|5643.8|5629.8|5655.8|5644.8|5619.8|5611.8|97
1643025600000|2022-01-24 12:00:00|5642.8|5628.8|5620.8|5604.8|5651.8|5640.8|5615.8|5603.8|150
1643029200000|2022-01-24 13:00:00|5619.8|5603.8|5589.8|5579.8|5619.8|5605.8|5577.8|5564.8|158
1643032800000|2022-01-24 14:00:00|5588.8|5573.8|5538.8|5529.8|5610.8|5596.8|5538.8|5529.8|450
1643036400000|2022-01-24 15:00:00|5539.8|5530.8|5511.8|5493.8|5548.8|5535.8|5484.8|5477.8|794
1643040000000|2022-01-24 16:00:00|5512.8|5492.8|5472.8|5460.8|5512.8|5495.8|5441.8|5432.8|471
1643043600000|2022-01-24 17:00:00|5471.8|5455.8|5502.8|5491.8|5507.8|5498.8|5431.8|5421.8|364
1643047200000|2022-01-24 18:00:00|5503.8|5492.8|5543.3|5523.3|5543.3|5531.8|5502.8|5491.8|271
1643076000000|2022-01-25 02:00:00|5635.3|5631.3|5624.8|5620.8|5649.3|5645.3|5585.3|5581.3|16509
1643079600000|2022-01-25 03:00:00|5625.3|5621.3|5614.3|5610.3|5627.8|5623.8|5601.3|5597.3|4495
1643083200000|2022-01-25 04:00:00|5622.3|5602.3|5622.3|5602.3|5622.3|5602.3|5622.3|5602.3|3
1643086800000|2022-01-25 05:00:00|5609.8|5605.8|5588.8|5584.8|5610.3|5606.3|5577.8|5573.8|4669
1643090400000|2022-01-25 06:00:00|5589.3|5585.3|5561.8|5557.8|5600.3|5596.3|5560.3|5556.3|4638
1643094000000|2022-01-25 07:00:00|5561.3|5557.3|5545.3|5541.3|5566.8|5562.8|5498.3|5494.3|7679
1643097600000|2022-01-25 08:00:00|5544.8|5540.8|5557.3|5537.3|5578.3|5574.3|5538.8|5534.8|2060
1643101200000|2022-01-25 09:00:00|5563.3|5557.3|5576.8|5570.8|5593.3|5587.3|5563.3|5557.3|183
1643104800000|2022-01-25 10:00:00|5576.3|5570.3|5574.8|5558.8|5592.8|5579.8|5567.8|5553.8|225
1643108400000|2022-01-25 11:00:00|5573.8|5557.8|5561.8|5549.8|5584.8|5571.8|5557.8|5546.8|84
1643112000000|2022-01-25 12:00:00|5555.8|5548.8|5545.8|5537.8|5559.8|5548.8|5538.8|5525.8|115
1643115600000|2022-01-25 13:00:00|5548.8|5539.8|5540.8|5527.8|5552.8|5542.8|5525.8|5511.8|139
1643119200000|2022-01-25 14:00:00|5539.8|5528.8|5545.8|5525.8|5609.8|5599.8|5530.8|5520.8|498
1643122800000|2022-01-25 15:00:00|5547.8|5526.8|5552.8|5537.8|5574.8|5562.8|5516.8|5498.8|291
1643126400000|2022-01-25 16:00:00|5551.8|5536.8|5537.8|5525.8|5565.8|5552.8|5522.8|5512.8|115
1643130000000|2022-01-25 17:00:00|5536.8|5524.8|5533.8|5516.8|5561.8|5546.8|5525.8|5512.8|43
1643133600000|2022-01-25 18:00:00|5536.8|5518.8|5576.3|5556.3|5576.3|5564.8|5526.8|5512.8|32
1643162400000|2022-01-26 02:00:00|5628.8|5624.8|5616.3|5612.3|5668.8|5664.8|5610.3|5606.3|5981
1643166000000|2022-01-26 03:00:00|5616.8|5612.8|5597.3|5593.3|5633.8|5629.8|5582.3|5578.3|4212
1643169600000|2022-01-26 04:00:00|5605.3|5585.3|5605.3|5585.3|5605.3|5585.3|5605.3|5585.3|1
1643173200000|2022-01-26 05:00:00|5596.8|5592.8|5585.8|5581.8|5601.3|5597.3|5529.8|5525.8|4963
1643176800000|2022-01-26 06:00:00|5585.3|5581.3|5599.3|5595.3|5619.3|5615.3|5562.3|5558.3|7582
1643180400000|2022-01-26 07:00:00|5600.3|5596.3|5585.3|5581.3|5603.8|5599.8|5582.3|5578.3|8983
1643184000000|2022-01-26 08:00:00|5584.8|5580.8|5624.3|5604.3|5624.3|5612.8|5584.3|5580.3|1436
1643187600000|2022-01-26 09:00:00|5645.3|5639.3|5650.8|5644.8|5673.8|5667.8|5635.8|5629.8|281
1643191200000|2022-01-26 10:00:00|5650.3|5644.3|5669.8|5653.8|5674.8|5664.8|5648.3|5642.3|25
1643194800000|2022-01-26 11:00:00|5668.8|5654.8|5684.8|5674.8|5684.8|5674.8|5657.8|5643.8|100
1643198400000|2022-01-26 12:00:00|5683.8|5675.8|5671.8|5659.8|5684.8|5675.8|5661.8|5651.8|43
1643202000000|2022-01-26 13:00:00|5670.8|5660.8|5673.8|5664.8|5690.8|5682.8|5669.8|5656.8|92
1643205600000|2022-01-26 14:00:00|5672.8|5663.8|5583.8|5573.8|5672.8|5664.8|5582.8|5571.8|421
1643209200000|2022-01-26 15:00:00|5584.8|5572.8|5564.8|5551.8|5607.8|5597.8|5548.8|5540.8|295
1643212800000|2022-01-26 16:00:00|5563.8|5550.8|5580.8|5561.8|5585.8|5576.8|5551.8|5540.8|91
1643216400000|2022-01-26 17:00:00|5579.8|5559.8|5597.8|5581.8|5597.8|5582.8|5576.8|5558.8|65
1643220000000|2022-01-26 18:00:00|5596.8|5580.8|5588.8|5568.8|5598.8|5580.8|5577.8|5555.3|24
1643248800000|2022-01-27 02:00:00|5478.8|5474.8|5390.3|5386.3|5480.3|5476.3|5382.3|5378.3|11861
1643252400000|2022-01-27 03:00:00|5389.8|5385.8|5352.8|5348.8|5396.8|5392.8|5342.8|5338.8|6492
1643256000000|2022-01-27 04:00:00|5360.8|5340.8|5360.8|5340.8|5360.8|5340.8|5360.8|5340.8|1
1643259600000|2022-01-27 05:00:00|5358.3|5354.3|5376.8|5372.8|5391.3|5387.3|5350.8|5346.8|3892
1643263200000|2022-01-27 06:00:00|5375.8|5371.8|5350.3|5346.3|5382.8|5378.8|5333.3|5329.3|3829
1643266800000|2022-01-27 07:00:00|5350.8|5346.8|5378.8|5374.8|5396.3|5392.3|5344.3|5340.3|5327
1643270400000|2022-01-27 08:00:00|5379.3|5375.3|5392.3|5372.3|5400.3|5396.3|5372.3|5368.3|2760
1643274000000|2022-01-27 09:00:00|5408.8|5402.8|5435.3|5429.3|5441.3|5435.3|5399.8|5393.8|128
1643277600000|2022-01-27 10:00:00|5434.8|5428.8|5409.8|5401.8|5440.3|5434.3|5406.8|5392.8|266
1643281200000|2022-01-27 11:00:00|5403.8|5392.8|5420.8|5407.8|5420.8|5407.8|5403.8|5392.8|73
1643284800000|2022-01-27 12:00:00|5419.8|5403.8|5421.8|5409.8|5430.8|5410.8|5405.8|5392.8|35
1643288400000|2022-01-27 13:00:00|5420.8|5406.8|5444.8|5433.8|5445.8|5433.8|5416.8|5404.8|97
1643292000000|2022-01-27 14:00:00|5442.8|5432.8|5414.8|5401.8|5447.8|5438.8|5362.8|5352.8|314
1643295600000|2022-01-27 15:00:00|5413.8|5400.8|5383.8|5368.8|5433.8|5417.8|5361.8|5348.8|172
1643299200000|2022-01-27 16:00:00|5394.8|5367.8|5397.8|5387.8|5422.8|5408.8|5382.8|5359.3|133
1643302800000|2022-01-27 17:00:00|5396.8|5383.8|5359.8|5341.8|5401.8|5388.8|5345.8|5331.8|130
1643306400000|2022-01-27 18:00:00|5361.8|5342.8|5354.3|5334.3|5361.8|5346.8|5329.8|5322.8|70
1643335200000|2022-01-28 02:00:00|5292.5|5288.5|5318.5|5314.5|5326|5322|5240|5236|9575
1643338800000|2022-01-28 03:00:00|5317.5|5313.5|5290.5|5286.5|5325|5321|5270.5|5266.5|5738
1643342400000|2022-01-28 04:00:00|5298.5|5278.5|5298.5|5278.5|5298.5|5278.5|5298.5|5278.5|1
1643346000000|2022-01-28 05:00:00|5284.5|5280.5|5299.5|5295.5|5325.5|5321.5|5277.5|5273.5|4018
1643349600000|2022-01-28 06:00:00|5299|5295|5322.5|5318.5|5342.5|5338.5|5293.5|5289.5|4329
1643353200000|2022-01-28 07:00:00|5322|5318|5307.5|5303.5|5324.5|5320.5|5299|5295|5438
1643356800000|2022-01-28 08:00:00|5307|5303|5258|5238|5307|5303|5245|5238|5323
1643360400000|2022-01-28 09:00:00|5260.5|5254.5|5265|5259|5267|5261|5252.5|5246.5|40
1643364000000|2022-01-28 10:00:00|5268.5|5262.5|5255.5|5242.5|5268.5|5262.5|5241.5|5231.5|69
1643367600000|2022-01-28 11:00:00|5259.5|5243.5|5256.5|5241.5|5261.5|5251.5|5241.5|5225.5|116
1643371200000|2022-01-28 12:00:00|5255.5|5245.5|5197.5|5183.5|5256.5|5245.5|5181.5|5171.5|283
1643374800000|2022-01-28 13:00:00|5196.5|5184.5|5265.5|5253.5|5266.5|5256.5|5191.5|5176.5|213
1643378400000|2022-01-28 14:00:00|5266.5|5252.5|5217.5|5200.5|5286.5|5274.5|5206.5|5196.5|209
1643382000000|2022-01-28 15:00:00|5220.5|5201.5|5265.5|5251.5|5267.5|5251.5|5205.5|5196.5|183
1643385600000|2022-01-28 16:00:00|5263.5|5250.5|5310.5|5292.5|5313.5|5298.5|5254.5|5241.5|218
1643389200000|2022-01-28 17:00:00|5309.5|5293.5|5286.5|5267.5|5315.5|5303.5|5282.5|5267.5|83
1643392800000|2022-01-28 18:00:00|5293.5|5268.5|5315|5295|5327.5|5316.5|5281.5|5267.5|216
1643594400000|2022-01-31 02:00:00|5367.5|5363.5|5428.5|5424.5|5430|5426|5352|5348|2416
1643598000000|2022-01-31 03:00:00|5427.5|5423.5|5423.2|5419.2|5461.2|5457.2|5416.7|5412.7|3784
1643601600000|2022-01-31 04:00:00|5423.7|5419.7|5443.7|5423.7|5443.7|5438.2|5395.2|5391.2|954
1643641200000|2022-01-31 15:00:00|5488.4|5468.4|5524.4|5504.4|5524.4|5504.4|5488.4|5468.4|0
1643644800000|2022-01-31 16:00:00|5561.3|5541.3|5539.9|5519.9|5561.3|5541.3|5528.2|5508.2|0
1643724000000|2022-02-01 14:00:00|5516.9|5496.9|5515.9|5495.9|5516.9|5496.9|5515.9|5495.9|0
1643731200000|2022-02-01 16:00:00|5570.6|5550.6|5570.6|5550.6|5570.6|5550.6|5570.6|5550.6|0
1643810400000|2022-02-02 14:00:00|5511.2|5491.2|5511.2|5491.2|5511.2|5491.2|5511.2|5491.2|0
1643814000000|2022-02-02 15:00:00|5526.5|5506.5|5515|5495|5526.5|5506.5|5515|5495|0
1643817600000|2022-02-02 16:00:00|5465.2|5445.2|5465.2|5445.2|5465.2|5445.2|5465.2|5445.2|0
1643896800000|2022-02-03 14:00:00|5387.5|5367.5|5387.5|5367.5|5387.5|5367.5|5387.5|5367.5|0
1643904000000|2022-02-03 16:00:00|5490.3|5470.3|5490.3|5470.3|5490.3|5470.3|5490.3|5470.3|0
1643940000000|2022-02-04 02:00:00|5487.9|5483.9|5529.4|5525.4|5548.4|5544.4|5485.9|5481.9|4238
1643943600000|2022-02-04 03:00:00|5530.4|5526.4|5545.4|5541.4|5555.4|5551.4|5523.4|5519.4|2502
1643947200000|2022-02-04 04:00:00|5553.4|5533.4|5553.4|5533.4|5553.4|5533.4|5553.4|5533.4|0
1643950800000|2022-02-04 05:00:00|5542.9|5538.9|5576.4|5572.4|5594.4|5590.4|5542.4|5538.4|2933
1643954400000|2022-02-04 06:00:00|5576.9|5572.9|5594.4|5590.4|5597.4|5593.4|5570.4|5566.4|2146
1643958000000|2022-02-04 07:00:00|5595.4|5591.4|5584.9|5580.9|5597.4|5593.4|5578.9|5574.9|3221
1643961600000|2022-02-04 08:00:00|5583.9|5579.9|5602.4|5582.4|5602.4|5595.4|5568.9|5564.9|3451
1643965200000|2022-02-04 09:00:00|5590.4|5584.4|5582.4|5576.4|5596.9|5590.9|5570.4|5564.4|51
1643968800000|2022-02-04 10:00:00|5581.9|5575.9|5587.9|5572.9|5590.9|5577.4|5569.9|5560.9|24
1643972400000|2022-02-04 11:00:00|5586.9|5571.9|5562.9|5546.9|5587.9|5572.9|5557.9|5543.9|25
1643976000000|2022-02-04 12:00:00|5563.9|5547.9|5584.9|5563.9|5589.9|5569.9|5563.9|5546.9|19
1643979600000|2022-02-04 13:00:00|5583.9|5564.9|5516.9|5505.9|5598.9|5583.9|5512.9|5502.9|277
1643983200000|2022-02-04 14:00:00|5515.9|5506.9|5579.9|5567.9|5585.9|5571.9|5506.9|5496.9|435
1643986800000|2022-02-04 15:00:00|5580.9|5568.9|5571.9|5556.9|5636.9|5625.9|5557.9|5550.9|549
1643990400000|2022-02-04 16:00:00|5573.9|5557.9|5584.9|5569.9|5599.9|5583.9|5556.9|5546.9|59
1643994000000|2022-02-04 17:00:00|5586.9|5570.9|5582.9|5564.9|5588.9|5575.9|5564.9|5552.9|14
1643997600000|2022-02-04 18:00:00|5584.9|5565.9|5598.9|5578.9|5598.9|5586.9|5582.9|5565.9|20
1644199200000|2022-02-07 02:00:00|5519.5|5515.5|5470|5466|5520.5|5516.5|5450|5446|8737
1644202800000|2022-02-07 03:00:00|5470.5|5466.5|5479.5|5475.5|5494.5|5490.5|5452.5|5448.5|2949
1644206400000|2022-02-07 04:00:00|5487.5|5467.5|5487.5|5467.5|5487.5|5467.5|5487.5|5467.5|0
1644210000000|2022-02-07 05:00:00|5490|5486|5504.5|5500.5|5508.5|5504.5|5476.5|5472.5|2561
1644213600000|2022-02-07 06:00:00|5503.5|5499.5|5507|5503|5508.5|5504.5|5479.5|5475.5|2517
1644217200000|2022-02-07 07:00:00|5507.5|5503.5|5523|5519|5535.5|5531.5|5507|5503|3072
1644220800000|2022-02-07 08:00:00|5522.5|5518.5|5505|5485|5534|5530|5493.5|5485|2585
1644224400000|2022-02-07 09:00:00|5506.5|5500.5|5500.5|5494.5|5511|5505|5496.5|5490.5|50
1644228000000|2022-02-07 10:00:00|5501|5495|5511|5500|5529|5518|5501|5487|34
1644231600000|2022-02-07 11:00:00|5512|5501|5530|5518|5532|5519|5511|5497|42
1644235200000|2022-02-07 12:00:00|5531|5519|5533|5523|5539|5529|5527|5516|18
1644238800000|2022-02-07 13:00:00|5535|5524|5522|5511|5542|5533|5517|5508|32
1644242400000|2022-02-07 14:00:00|5521|5512|5536|5527|5541|5528|5502|5492|299
1644246000000|2022-02-07 15:00:00|5538|5526|5531|5517|5539|5526|5507|5499|215
1644249600000|2022-02-07 16:00:00|5530|5518|5500|5488|5537|5526|5476|5467|182
1644253200000|2022-02-07 17:00:00|5499|5487|5501|5488|5512|5498|5492|5478|47
1644256800000|2022-02-07 18:00:00|5502|5487|5535|5515|5535|5525|5499|5486|89
1644285600000|2022-02-08 02:00:00|5464.5|5460.5|5442.6|5438.6|5470.6|5466.6|5436.6|5432.6|4490
1644289200000|2022-02-08 03:00:00|5443.1|5439.1|5404.6|5400.6|5443.6|5439.6|5401.1|5397.1|3776
1644292800000|2022-02-08 04:00:00|5412.6|5392.6|5412.6|5392.6|5412.6|5392.6|5412.6|5392.6|8
1644296400000|2022-02-08 05:00:00|5404.6|5400.6|5420.6|5416.6|5429.6|5425.6|5388.6|5384.6|3703
1644300000000|2022-02-08 06:00:00|5419.6|5415.6|5449.6|5445.6|5454.6|5450.6|5412.6|5408.6|4061
1644303600000|2022-02-08 07:00:00|5449.1|5445.1|5436.6|5432.6|5472.6|5468.6|5431.6|5427.6|3454
1644307200000|2022-02-08 08:00:00|5437.1|5433.1|5438.6|5418.6|5438.6|5434.1|5417.6|5413.6|1593
1644310800000|2022-02-08 09:00:00|5446.1|5440.1|5467.6|5461.6|5491.1|5485.1|5445.1|5439.1|123
1644314400000|2022-02-08 10:00:00|5466.6|5460.6|5468.1|5457.1|5479.1|5465.1|5443.6|5437.6|187
1644318000000|2022-02-08 11:00:00|5469.1|5458.1|5490.1|5478.1|5490.1|5480.1|5459.1|5451.1|115
1644321600000|2022-02-08 12:00:00|5491.1|5481.1|5485.1|5474.1|5491.1|5481.1|5470.1|5462.1|62
1644325200000|2022-02-08 13:00:00|5484.1|5473.1|5492.1|5478.1|5500.1|5492.1|5480.1|5468.1|177
1644328800000|2022-02-08 14:00:00|5496.1|5479.1|5552.1|5539.1|5593.1|5585.1|5479.1|5469.1|674
1644332400000|2022-02-08 15:00:00|5551.1|5538.1|5557.1|5548.1|5570.1|5558.1|5528.1|5516.1|219
1644336000000|2022-02-08 16:00:00|5558.1|5549.1|5577.1|5568.1|5583.1|5573.1|5557.1|5547.1|165
1644339600000|2022-02-08 17:00:00|5581.1|5569.1|5575.1|5562.1|5596.1|5586.1|5567.1|5560.1|118
1644343200000|2022-02-08 18:00:00|5574.1|5563.1|5566.6|5546.6|5574.1|5563.1|5553.1|5543.1|72
1644372000000|2022-02-09 02:00:00|5586.6|5582.6|5584.6|5580.6|5599.6|5595.6|5560.1|5556.1|4354
1644375600000|2022-02-09 03:00:00|5584.1|5580.1|5614.1|5610.1|5622.1|5618.1|5582.6|5578.6|3981
1644379200000|2022-02-09 04:00:00|5622.1|5602.1|5622.1|5602.1|5622.1|5602.1|5622.1|5602.1|0
1644382800000|2022-02-09 05:00:00|5616.1|5612.1|5633.6|5629.6|5654.1|5650.1|5616.1|5612.1|5533
1644386400000|2022-02-09 06:00:00|5634.1|5630.1|5627.1|5623.1|5647.6|5643.6|5626.6|5622.6|3813
1644390000000|2022-02-09 07:00:00|5625.6|5621.6|5633.6|5629.6|5640.1|5636.1|5623.6|5619.6|3800
1644393600000|2022-02-09 08:00:00|5634.6|5630.6|5659.1|5639.1|5659.1|5652.6|5630.6|5626.6|1795
1644397200000|2022-02-09 09:00:00|5671.6|5665.6|5661.6|5655.6|5679.6|5673.6|5658.1|5652.1|55
1644400800000|2022-02-09 10:00:00|5661.1|5655.1|5679.1|5669.1|5681.1|5669.1|5658.6|5652.6|17
1644404400000|2022-02-09 11:00:00|5680.1|5667.1|5673.1|5662.1|5680.1|5668.1|5660.1|5647.1|17
1644408000000|2022-02-09 12:00:00|5674.1|5663.1|5673.1|5658.1|5676.1|5666.1|5666.1|5653.1|7
1644411600000|2022-02-09 13:00:00|5674.1|5659.1|5681.1|5671.1|5686.1|5678.1|5673.1|5659.1|31
1644415200000|2022-02-09 14:00:00|5679.1|5672.1|5715.1|5701.1|5716.1|5706.1|5667.1|5654.1|267
1644418800000|2022-02-09 15:00:00|5716.1|5702.1|5749.1|5741.1|5752.1|5742.1|5715.1|5702.1|560
1644422400000|2022-02-09 16:00:00|5751.1|5742.1|5729.1|5720.1|5759.1|5751.1|5728.1|5720.1|192
1644426000000|2022-02-09 17:00:00|5730.1|5719.1|5745.1|5734.1|5745.1|5736.1|5720.1|5711.1|178
1644429600000|2022-02-09 18:00:00|5744.1|5733.1|5745.6|5725.6|5749.1|5739.1|5732.1|5723.1|154
1644458400000|2022-02-10 02:00:00|5646.2|5642.2|5636.2|5632.2|5660.7|5656.7|5626.7|5622.7|4457
1644462000000|2022-02-10 03:00:00|5635.7|5631.7|5605.2|5601.2|5636.7|5632.7|5586.2|5582.2|3392
1644465600000|2022-02-10 04:00:00|5613.2|5593.2|5613.2|5593.2|5613.2|5593.2|5613.2|5593.2|0
1644469200000|2022-02-10 05:00:00|5605.2|5601.2|5615.7|5611.7|5618.2|5614.2|5591.7|5587.7|3320
1644472800000|2022-02-10 06:00:00|5615.2|5611.2|5642.7|5638.7|5649.7|5645.7|5611.7|5607.7|3092
1644476400000|2022-02-10 07:00:00|5641.7|5637.7|5647.7|5643.7|5653.7|5649.7|5625.2|5621.2|3051
1644480000000|2022-02-10 08:00:00|5648.7|5644.7|5688.7|5668.7|5689.7|5685.7|5648.7|5644.7|2402
1644483600000|2022-02-10 09:00:00|5674.7|5667.7|5681.2|5675.2|5686.7|5680.7|5668.7|5662.7|113
1644487200000|2022-02-10 10:00:00|5680.7|5674.7|5680.2|5669.2|5684.2|5675.7|5674.2|5665.2|52
1644490800000|2022-02-10 11:00:00|5682.2|5670.2|5691.2|5678.2|5702.2|5692.2|5681.2|5670.2|42
1644494400000|2022-02-10 12:00:00|5692.2|5679.2|5711.2|5698.2|5712.2|5703.2|5691.2|5679.2|33
1644498000000|2022-02-10 13:00:00|5710.2|5699.2|5643.2|5631.2|5712.2|5705.2|5621.2|5608.2|341
1644501600000|2022-02-10 14:00:00|5642.2|5629.2|5682.2|5672.2|5682.2|5672.2|5601.2|5593.2|472
1644505200000|2022-02-10 15:00:00|5681.2|5671.2|5726.2|5714.2|5752.2|5745.2|5681.2|5664.2|642
1644508800000|2022-02-10 16:00:00|5725.2|5713.2|5710.2|5696.2|5737.2|5725.2|5693.2|5680.2|332
1644512400000|2022-02-10 17:00:00|5709.2|5695.2|5696.2|5682.2|5721.2|5713.2|5669.2|5661.2|231
1644516000000|2022-02-10 18:00:00|5695.2|5681.2|5691.2|5671.2|5704.2|5691.2|5667.2|5651.2|137
1644544800000|2022-02-11 02:00:00|5617.7|5613.7|5634.7|5630.7|5635.7|5631.7|5589.7|5585.7|2863
1644548400000|2022-02-11 03:00:00|5635.2|5631.2|5636.7|5632.7|5645.7|5641.7|5618.2|5614.2|1879
1644552000000|2022-02-11 04:00:00|5644.7|5624.7|5644.7|5624.7|5644.7|5624.7|5644.7|5624.7|7
1644555600000|2022-02-11 05:00:00|5630.7|5626.7|5556.2|5552.2|5630.7|5626.7|5552.2|5548.2|4858
1644559200000|2022-02-11 06:00:00|5555.7|5551.7|5569.7|5565.7|5570.7|5566.7|5540.2|5536.2|2544
1644562800000|2022-02-11 07:00:00|5570.2|5566.2|5583.2|5579.2|5591.7|5587.7|5566.2|5562.2|3065
1644566400000|2022-02-11 08:00:00|5582.7|5578.7|5583.7|5563.7|5600.7|5596.7|5569.7|5563.7|1684
1644570000000|2022-02-11 09:00:00|5577.7|5571.7|5569.2|5563.2|5582.2|5576.2|5556.7|5550.7|76
1644573600000|2022-02-11 10:00:00|5568.7|5562.7|5590.2|5579.2|5590.2|5579.2|5568.7|5562.7|7
1644577200000|2022-02-11 11:00:00|5589.2|5578.2|5586.2|5575.2|5590.2|5582.2|5583.2|5569.2|21
1644580800000|2022-02-11 12:00:00|5585.2|5574.2|5593.2|5580.2|5611.2|5603.2|5581.2|5569.2|73
1644584400000|2022-02-11 13:00:00|5592.2|5579.2|5601.2|5588.2|5611.2|5600.2|5585.2|5572.2|25
1644588000000|2022-02-11 14:00:00|5602.2|5589.2|5585.2|5573.2|5627.2|5612.2|5578.2|5566.2|115
1644591600000|2022-02-11 15:00:00|5586.2|5575.2|5614.2|5598.2|5629.2|5615.2|5579.2|5572.2|223
1644595200000|2022-02-11 16:00:00|5615.2|5597.2|5586.2|5574.2|5622.2|5609.2|5568.2|5554.2|84
1644598800000|2022-02-11 17:00:00|5585.2|5573.2|5569.2|5560.2|5595.2|5586.2|5563.2|5555.2|72
1644602400000|2022-02-11 18:00:00|5570.2|5561.2|5529.7|5509.7|5585.2|5568.2|5504.2|5496.2|110
1644804000000|2022-02-14 02:00:00|5498.7|5494.7|5529.3|5525.3|5543.8|5539.8|5475.7|5471.7|4138
1644807600000|2022-02-14 03:00:00|5528.8|5524.8|5508.8|5504.8|5536.3|5532.3|5495.3|5491.3|2702
1644811200000|2022-02-14 04:00:00|5516.8|5496.8|5516.8|5496.8|5516.8|5496.8|5516.8|5496.8|0
1644814800000|2022-02-14 05:00:00|5509.3|5505.3|5493.8|5489.8|5522.8|5518.8|5488.8|5484.8|2594
1644818400000|2022-02-14 06:00:00|5494.3|5490.3|5514.3|5510.3|5519.3|5515.3|5493.3|5489.3|2060
1644822000000|2022-02-14 07:00:00|5513.8|5509.8|5507.8|5503.8|5514.8|5510.8|5485.8|5481.8|2650
1644825600000|2022-02-14 08:00:00|5508.3|5504.3|5479.8|5459.8|5508.8|5504.8|5467.8|5459.8|1587
1644829200000|2022-02-14 09:00:00|5472.3|5466.3|5438.3|5432.3|5472.3|5466.3|5427.3|5421.3|154
1644832800000|2022-02-14 10:00:00|5437.8|5431.8|5472.3|5457.3|5477.3|5467.3|5433.8|5427.8|49
1644836400000|2022-02-14 11:00:00|5474.3|5456.3|5478.3|5467.3|5482.3|5469.3|5462.3|5455.3|15
1644840000000|2022-02-14 12:00:00|5480.3|5468.3|5499.3|5485.3|5518.3|5506.3|5468.3|5458.3|173
1644843600000|2022-02-14 13:00:00|5502.3|5486.3|5481.3|5464.3|5512.3|5500.3|5479.3|5464.3|154
1644847200000|2022-02-14 14:00:00|5480.3|5463.3|5478.3|5463.3|5501.3|5494.3|5456.3|5447.3|149
1644850800000|2022-02-14 15:00:00|5476.3|5462.3|5468.3|5453.3|5497.3|5481.3|5452.3|5438.3|119
1644854400000|2022-02-14 16:00:00|5469.3|5452.3|5495.3|5476.3|5499.3|5487.3|5464.3|5449.3|129
1644858000000|2022-02-14 17:00:00|5494.3|5482.3|5509.3|5498.3|5520.3|5508.3|5488.3|5474.3|244
1644861600000|2022-02-14 18:00:00|5510.3|5499.3|5471.8|5451.8|5517.3|5508.3|5454.3|5446.3|261
1644890400000|2022-02-15 02:00:00|5530.3|5526.3|5517.3|5513.3|5555.8|5551.8|5513.3|5509.3|3365
1644894000000|2022-02-15 03:00:00|5516.8|5512.8|5509.3|5505.3|5526.3|5522.3|5501.8|5497.8|1734
1644897600000|2022-02-15 04:00:00|5517.3|5497.3|5517.3|5497.3|5517.3|5497.3|5517.3|5497.3|1
1644901200000|2022-02-15 05:00:00|5505.8|5501.8|5484.3|5480.3|5510.3|5506.3|5463.3|5459.3|2864
1644904800000|2022-02-15 06:00:00|5483.8|5479.8|5489.3|5485.3|5502.8|5498.8|5472.8|5468.8|2004
1644908400000|2022-02-15 07:00:00|5489.8|5485.8|5482.8|5478.8|5510.8|5506.8|5470.3|5466.3|2427
1644912000000|2022-02-15 08:00:00|5483.3|5479.3|5550.3|5530.3|5550.3|5546.3|5474.8|5470.8|1484
1644915600000|2022-02-15 09:00:00|5550.8|5544.8|5564.8|5558.8|5571.3|5565.3|5550.8|5544.8|153
1644919200000|2022-02-15 10:00:00|5565.8|5559.8|5568.3|5552.3|5576.3|5570.3|5551.3|5536.3|50
1644922800000|2022-02-15 11:00:00|5567.3|5555.3|5582.3|5568.3|5587.3|5575.3|5566.3|5555.3|32
1644926400000|2022-02-15 12:00:00|5581.3|5563.3|5578.3|5567.3|5588.3|5579.3|5570.3|5554.3|94
1644930000000|2022-02-15 13:00:00|5577.3|5566.3|5567.3|5553.3|5578.3|5569.3|5563.3|5545.3|27
1644933600000|2022-02-15 14:00:00|5566.3|5554.3|5577.3|5560.3|5601.3|5592.3|5546.3|5533.3|313
1644937200000|2022-02-15 15:00:00|5576.3|5561.3|5586.3|5574.3|5600.3|5592.3|5562.3|5551.3|340
1644940800000|2022-02-15 16:00:00|5585.3|5575.3|5595.3|5582.3|5598.3|5589.3|5577.3|5564.3|177
1644944400000|2022-02-15 17:00:00|5596.3|5583.3|5581.3|5571.3|5597.3|5585.3|5573.3|5561.3|79
1644948000000|2022-02-15 18:00:00|5582.3|5572.3|5598.8|5578.8|5602.3|5588.3|5581.3|5568.3|36
1644976800000|2022-02-16 02:00:00|5608.8|5604.8|5608.3|5604.3|5634.3|5630.3|5595.8|5591.8|4254
1644980400000|2022-02-16 03:00:00|5607.8|5603.8|5603.4|5599.4|5619.3|5615.3|5593.9|5589.9|1534
1644984000000|2022-02-16 04:00:00|5611.4|5591.4|5611.4|5591.4|5611.4|5591.4|5611.4|5591.4|1
1644987600000|2022-02-16 05:00:00|5603.4|5599.4|5592.4|5588.4|5617.9|5613.9|5580.9|5576.9|2268
1644991200000|2022-02-16 06:00:00|5591.9|5587.9|5599.4|5595.4|5600.9|5596.9|5578.9|5574.9|2129
1644994800000|2022-02-16 07:00:00|5598.9|5594.9|5614.4|5610.4|5618.9|5614.9|5595.9|5591.9|2491
1644998400000|2022-02-16 08:00:00|5613.9|5609.9|5627.9|5607.9|5628.9|5624.9|5591.9|5587.9|2382
1645002000000|2022-02-16 09:00:00|5617.9|5611.9|5603.9|5597.9|5620.4|5614.4|5599.9|5593.9|68
1645005600000|2022-02-16 10:00:00|5603.4|5597.4|5619.4|5608.4|5620.4|5610.4|5596.4|5586.4|13
1645009200000|2022-02-16 11:00:00|5618.4|5607.4|5620.4|5608.4|5620.4|5611.4|5605.4|5595.4|11
1645012800000|2022-02-16 12:00:00|5619.4|5609.4|5607.4|5596.4|5626.4|5615.4|5605.4|5593.4|57
1645016400000|2022-02-16 13:00:00|5609.4|5597.4|5598.4|5584.4|5618.4|5605.4|5590.4|5573.4|125
1645020000000|2022-02-16 14:00:00|5597.4|5583.4|5617.4|5604.4|5620.4|5605.4|5585.4|5576.4|298
1645023600000|2022-02-16 15:00:00|5616.4|5603.4|5625.4|5609.4|5629.4|5620.4|5612.4|5597.4|120
1645027200000|2022-02-16 16:00:00|5626.4|5610.4|5623.4|5612.4|5629.4|5617.4|5616.4|5599.4|46
1645030800000|2022-02-16 17:00:00|5622.4|5611.4|5614.4|5599.4|5624.4|5613.4|5604.4|5593.4|38
1645034400000|2022-02-16 18:00:00|5615.4|5598.4|5623.9|5603.9|5624.4|5612.4|5612.4|5596.4|23
1645063200000|2022-02-17 02:00:00|5652.9|5648.9|5663.4|5659.4|5673.9|5669.9|5644.9|5640.9|3232
1645066800000|2022-02-17 03:00:00|5662.9|5658.9|5592.4|5588.4|5675.9|5671.9|5589.9|5585.9|2518
1645070400000|2022-02-17 04:00:00|5600.4|5580.4|5600.4|5580.4|5600.4|5580.4|5600.4|5580.4|7
1645074000000|2022-02-17 05:00:00|5587.4|5583.4|5620.4|5616.4|5639.9|5635.9|5573.4|5569.4|4419
1645077600000|2022-02-17 06:00:00|5619.9|5615.9|5626.4|5622.4|5630.9|5626.9|5603.9|5599.9|2447
1645081200000|2022-02-17 07:00:00|5625.9|5621.9|5645.4|5641.4|5650.9|5646.9|5621.9|5617.9|1801
1645084800000|2022-02-17 08:00:00|5646.4|5642.4|5643.9|5623.9|5674.4|5670.4|5629.4|5623.9|1440
1645088400000|2022-02-17 09:00:00|5639.4|5633.4|5644.4|5638.4|5647.9|5641.9|5634.4|5628.4|22
1645092000000|2022-02-17 10:00:00|5642.9|5636.9|5658.4|5643.4|5660.4|5648.4|5641.9|5635.9|43
1645095600000|2022-02-17 11:00:00|5657.4|5638.4|5657.4|5643.4|5658.4|5648.4|5649.4|5635.4|16
1645099200000|2022-02-17 12:00:00|5658.4|5644.4|5664.4|5653.4|5668.4|5653.4|5657.4|5644.4|20
1645102800000|2022-02-17 13:00:00|5662.4|5654.4|5640.4|5629.4|5670.4|5663.4|5632.4|5623.4|107
1645106400000|2022-02-17 14:00:00|5642.4|5630.4|5678.4|5664.4|5707.4|5691.4|5642.4|5626.4|366
1645110000000|2022-02-17 15:00:00|5677.4|5663.4|5686.4|5676.4|5707.4|5695.4|5658.4|5647.4|332
1645113600000|2022-02-17 16:00:00|5681.4|5675.4|5658.4|5646.4|5693.4|5684.4|5657.4|5644.4|253
1645117200000|2022-02-17 17:00:00|5659.4|5647.4|5679.4|5670.4|5682.4|5671.4|5650.4|5639.4|235
1645120800000|2022-02-17 18:00:00|5678.4|5669.4|5663.4|5643.4|5679.4|5669.4|5651.4|5639.4|203
1645149600000|2022-02-18 02:00:00|5650.9|5646.9|5653.4|5649.4|5668.9|5664.9|5635.9|5631.9|3167
1645153200000|2022-02-18 03:00:00|5653.9|5649.9|5631.5|5627.5|5653.9|5649.9|5624.5|5620.5|1162
1645156800000|2022-02-18 04:00:00|5639.5|5619.5|5639.5|5619.5|5639.5|5619.5|5639.5|5619.5|0
1645160400000|2022-02-18 05:00:00|5631|5627|5630|5626|5655.5|5651.5|5629|5625|2041
1645164000000|2022-02-18 06:00:00|5629.5|5625.5|5563.5|5559.5|5634.5|5630.5|5557|5553|4312
1645167600000|2022-02-18 07:00:00|5564|5560|5478.5|5474.5|5567.5|5563.5|5456.5|5452.5|10621
1645171200000|2022-02-18 08:00:00|5479|5475|5473|5453|5494|5490|5444.5|5440.5|3770
1645174800000|2022-02-18 09:00:00|5457|5451|5488.5|5482.5|5490.5|5484.5|5456|5450|160
1645178400000|2022-02-18 10:00:00|5490.5|5484.5|5490.5|5475.5|5496|5490|5481|5471.5|52
1645182000000|2022-02-18 11:00:00|5491.5|5476.5|5490.5|5478.5|5498.5|5489.5|5485.5|5475.5|64
1645185600000|2022-02-18 12:00:00|5493.5|5479.5|5502.5|5491.5|5504.5|5495.5|5486.5|5477.5|57
1645189200000|2022-02-18 13:00:00|5505.5|5492.5|5476.5|5464.5|5505.5|5493.5|5463.5|5454.5|66
1645192800000|2022-02-18 14:00:00|5477.5|5465.5|5424.5|5409.5|5479.5|5468.5|5380.5|5371.5|774
1645196400000|2022-02-18 15:00:00|5425.5|5410.5|5394.5|5381.5|5434.5|5419.5|5383.5|5374.5|197
1645200000000|2022-02-18 16:00:00|5395.5|5380.5|5383.5|5367.5|5402.5|5392.5|5366.5|5356.5|178
1645203600000|2022-02-18 17:00:00|5382.5|5368.5|5386.5|5372.5|5405.5|5396.5|5372.5|5362.5|62
1645207200000|2022-02-18 18:00:00|5385.5|5373.5|5403.5|5383.5|5408.5|5397.5|5376.5|5362.5|67
1645408800000|2022-02-21 02:00:00|5436.5|5432.5|5412.2|5408.2|5441.7|5437.7|5399.7|5395.7|4365
1645412400000|2022-02-21 03:00:00|5411.7|5407.7|5408.7|5404.7|5418.7|5414.7|5400.7|5396.7|1963
1645416000000|2022-02-21 04:00:00|5416.7|5396.7|5416.7|5396.7|5416.7|5396.7|5416.7|5396.7|1
1645419600000|2022-02-21 05:00:00|5413.7|5409.7|5363.7|5359.7|5424.2|5420.2|5356.2|5352.2|6280
1645423200000|2022-02-21 06:00:00|5363.2|5359.2|5356.2|5352.2|5371.2|5367.2|5351.2|5347.2|8735
1645426800000|2022-02-21 07:00:00|5357.2|5353.2|5332.2|5328.2|5362.2|5358.2|5309.2|5305.2|6463
1645430400000|2022-02-21 08:00:00|5332.7|5328.7|5334.2|5314.2|5342.7|5338.7|5322.2|5314.2|3051
1645434000000|2022-02-21 09:00:00|5313.7|5307.7|5302.2|5296.2|5323.2|5317.2|5299.7|5293.7|118
1645437600000|2022-02-21 10:00:00|5301.7|5295.7|5297.7|5286.7|5313.2|5307.2|5296.7|5282.7|166
1645441200000|2022-02-21 11:00:00|5298.7|5287.7|5279.7|5270.7|5302.7|5293.7|5267.7|5254.7|129
1645444800000|2022-02-21 12:00:00|5277.7|5267.7|5266.7|5255.7|5280.7|5270.7|5248.7|5239.7|167
1645448400000|2022-02-21 13:00:00|5267.7|5256.7|5264.7|5245.7|5271.7|5260.7|5238.7|5228.7|244
1645452000000|2022-02-21 14:00:00|5263.7|5244.7|5278.7|5264.7|5285.7|5272.7|5259.7|5244.7|163
1645455600000|2022-02-21 15:00:00|5277.7|5263.7|5274.7|5263.7|5297.7|5282.7|5266.7|5256.7|49
1645459200000|2022-02-21 16:00:00|5273.7|5262.7|5257.7|5246.7|5278.7|5262.7|5252.7|5240.7|1574
1645462800000|2022-02-21 17:00:00|5256.7|5241.7|5263.7|5238.7|5270.7|5255.7|5252.7|5238.7|473
1645466400000|2022-02-21 18:00:00|5264.7|5237.7|5262.7|5242.7|5269.2|5244.7|5239.7|5232.7|15
1645495200000|2022-02-22 02:00:00|5225.2|5221.2|5196.3|5192.3|5236.3|5232.3|5195.3|5191.3|19046
1645498800000|2022-02-22 03:00:00|5196.8|5192.8|5177.3|5173.3|5201.3|5197.3|5173.3|5169.3|6350
1645502400000|2022-02-22 04:00:00|5185.3|5165.3|5185.3|5165.3|5185.3|5165.3|5185.3|5165.3|0
1645506000000|2022-02-22 05:00:00|5183.3|5179.3|5193.8|5189.8|5200.3|5196.3|5174.8|5170.8|5251
1645509600000|2022-02-22 06:00:00|5193.3|5189.3|5201.8|5197.8|5217.8|5213.8|5183.8|5179.8|4725
1645513200000|2022-02-22 07:00:00|5201.3|5197.3|5209.8|5205.8|5229.3|5225.3|5185.3|5181.3|8188
1645516800000|2022-02-22 08:00:00|5208.3|5204.3|5248.3|5228.3|5248.3|5241.3|5198.3|5194.3|3017
1645520400000|2022-02-22 09:00:00|5243.8|5237.8|5241.8|5235.8|5259.3|5253.3|5238.3|5232.3|118
1645524000000|2022-02-22 10:00:00|5240.3|5234.3|5283.8|5267.8|5300.8|5276.8|5237.8|5231.8|148
1645527600000|2022-02-22 11:00:00|5282.8|5266.8|5273.8|5259.8|5282.8|5271.8|5265.8|5249.8|43
1645531200000|2022-02-22 12:00:00|5275.8|5256.8|5266.8|5245.8|5281.8|5267.8|5260.8|5244.8|74
1645534800000|2022-02-22 13:00:00|5265.8|5244.8|5271.8|5253.8|5272.8|5257.8|5252.8|5238.8|28
1645538400000|2022-02-22 14:00:00|5270.8|5252.8|5261.8|5247.8|5281.8|5265.8|5242.8|5234.8|126
1645542000000|2022-02-22 15:00:00|5264.8|5244.8|5248.8|5235.8|5280.8|5267.8|5243.8|5230.8|152
1645545600000|2022-02-22 16:00:00|5250.8|5231.8|5224.8|5212.8|5252.8|5238.8|5215.8|5206.8|236
1645549200000|2022-02-22 17:00:00|5229.8|5213.8|5216.8|5201.8|5244.8|5220.8|5213.8|5201.8|177
1645552800000|2022-02-22 18:00:00|5218.8|5206.8|5201.8|5181.8|5227.8|5211.8|5192.8|5181.8|240
1645581600000|2022-02-23 02:00:00|5242.3|5238.3|5293.8|5289.8|5305.8|5301.8|5236.8|5232.8|9152
1645585200000|2022-02-23 03:00:00|5294.3|5290.3|5304.8|5300.8|5316.3|5312.3|5286.3|5282.3|4512
1645588800000|2022-02-23 04:00:00|5312.8|5292.8|5312.8|5292.8|5312.8|5292.8|5312.8|5292.8|1
1645592400000|2022-02-23 05:00:00|5309.8|5305.8|5312.8|5308.8|5335.3|5331.3|5295.8|5291.8|4114
1645596000000|2022-02-23 06:00:00|5312.3|5308.3|5315.8|5311.8|5324.3|5320.3|5303.3|5299.3|6376
1645599600000|2022-02-23 07:00:00|5315.3|5311.3|5299.3|5295.3|5322.3|5318.3|5290.3|5286.3|10375
1645603200000|2022-02-23 08:00:00|5299.8|5295.8|5307.8|5287.8|5307.8|5301.3|5287.3|5283.3|9659
1645606800000|2022-02-23 09:00:00|5311.3|5305.3|5299.3|5293.3|5329.3|5323.3|5294.3|5288.3|1362
1645610400000|2022-02-23 10:00:00|5300.3|5294.3|5299.8|5284.8|5302.8|5295.8|5289.3|5282.8|367
1645614000000|2022-02-23 11:00:00|5295.8|5282.8|5292.8|5281.8|5299.8|5290.8|5288.8|5279.8|287
1645617600000|2022-02-23 12:00:00|5291.8|5282.8|5306.8|5294.8|5306.8|5294.8|5289.8|5279.8|85
1645621200000|2022-02-23 13:00:00|5305.8|5293.8|5318.8|5309.8|5318.8|5309.8|5303.8|5293.8|173
1645624800000|2022-02-23 14:00:00|5321.8|5310.8|5259.8|5247.8|5326.8|5312.8|5259.8|5247.8|546
1645628400000|2022-02-23 15:00:00|5260.8|5244.8|5222.8|5208.8|5260.8|5244.8|5214.8|5204.8|158
1645632000000|2022-02-23 16:00:00|5215.8|5205.8|5229.8|5220.8|5234.8|5221.8|5198.8|5190.8|310
1645635600000|2022-02-23 17:00:00|5230.8|5221.8|5227.8|5212.8|5249.8|5238.8|5227.8|5212.8|107
1645639200000|2022-02-23 18:00:00|5226.8|5210.8|5214.8|5194.8|5227.8|5210.8|5202.8|5191.8|101
1645668000000|2022-02-24 02:00:00|5197.3|5193.3|5171.8|5167.8|5218.3|5214.3|5163.3|5159.3|7247
1645671600000|2022-02-24 03:00:00|5171.3|5167.3|5088.3|5084.3|5173.8|5169.8|5077.3|5073.3|8368
1645675200000|2022-02-24 04:00:00|5096.3|5076.3|5096.3|5076.3|5096.3|5076.3|5096.3|5076.3|0
1645678800000|2022-02-24 05:00:00|5089.8|5085.8|5069.3|5065.3|5103.3|5099.3|5024.3|5020.3|7577
1645682400000|2022-02-24 06:00:00|5068.8|5064.8|5112.3|5108.3|5122.3|5118.3|5056.8|5052.8|3128
1645686000000|2022-02-24 07:00:00|5111.3|5107.3|5066.3|5062.3|5120.3|5116.3|5048.3|5044.3|4026
1645689600000|2022-02-24 08:00:00|5066.8|5062.8|5060.3|5040.3|5085.3|5081.3|5039.8|5035.8|3717
1645693200000|2022-02-24 09:00:00|5057.8|5051.8|5029.8|5023.8|5066.3|5060.3|5023.3|5017.3|116
1645696800000|2022-02-24 10:00:00|5030.3|5024.3|4993.8|4983.8|5049.8|5043.8|4991.8|4982.8|228
1645700400000|2022-02-24 11:00:00|4990.8|4982.8|4974.8|4953.8|4997.8|4988.8|4951.8|4942.8|134
1645704000000|2022-02-24 12:00:00|4973.8|4956.8|4970.8|4960.8|5005.8|4996.8|4946.8|4933.8|214
1645707600000|2022-02-24 13:00:00|4972.8|4961.8|4931.8|4919.8|4984.8|4965.8|4918.8|4907.8|215
1645711200000|2022-02-24 14:00:00|4935.8|4920.3|5025.8|5015.8|5035.8|5024.8|4916.8|4907.8|299
1645714800000|2022-02-24 15:00:00|5022.8|5014.8|5012.8|4999.8|5074.8|5066.8|4989.8|4974.8|687
1645718400000|2022-02-24 16:00:00|5011.8|4988.8|5039.8|5025.8|5047.8|5029.8|5002.8|4981.8|173
1645722000000|2022-02-24 17:00:00|5038.8|5018.8|5023.8|5008.8|5039.8|5029.8|5007.8|4997.8|435
1645725600000|2022-02-24 18:00:00|5029.8|5003.8|5060.3|5040.3|5072.8|5060.8|5017.8|4999.8|40
1645754400000|2022-02-25 02:00:00|5192.8|5188.8|5145.8|5141.8|5210.3|5206.3|5118.8|5114.8|7986
1645758000000|2022-02-25 03:00:00|5145.3|5141.3|5148.8|5144.8|5162.3|5158.3|5110.3|5106.3|4469
1645761600000|2022-02-25 04:00:00|5156.8|5136.8|5156.8|5136.8|5156.8|5136.8|5156.8|5136.8|2
1645765200000|2022-02-25 05:00:00|5145.8|5141.8|5137.8|5133.8|5154.8|5150.8|5126.3|5122.3|4557
1645768800000|2022-02-25 06:00:00|5137.3|5133.3|5127.8|5123.8|5138.8|5134.8|5120.3|5116.3|3645
1645772400000|2022-02-25 07:00:00|5127.3|5123.3|5107.3|5103.3|5131.3|5127.3|5098.3|5094.3|7296
1645776000000|2022-02-25 08:00:00|5106.8|5102.8|5103.8|5083.8|5112.3|5108.3|5090.8|5083.8|2895
1645779600000|2022-02-25 09:00:00|5097.3|5091.3|5100.3|5094.3|5109.8|5103.8|5084.3|5078.3|32
1645783200000|2022-02-25 10:00:00|5100.8|5094.8|5113.8|5102.8|5121.8|5108.8|5094.8|5088.8|75
1645786800000|2022-02-25 11:00:00|5112.8|5099.8|5112.8|5090.8|5123.8|5112.8|5101.8|5083.8|30
1645790400000|2022-02-25 12:00:00|5113.8|5087.8|5157.8|5143.8|5160.8|5150.8|5111.8|5087.8|68
1645794000000|2022-02-25 13:00:00|5156.8|5142.8|5188.8|5176.8|5193.8|5183.8|5149.8|5134.8|106
1645797600000|2022-02-25 14:00:00|5182.8|5174.8|5110.8|5101.8|5188.8|5178.8|5110.8|5099.8|403
1645801200000|2022-02-25 15:00:00|5115.8|5099.8|5171.8|5156.8|5176.8|5162.8|5098.8|5089.8|262
1645804800000|2022-02-25 16:00:00|5170.8|5151.8|5191.8|5182.8|5194.8|5185.8|5154.8|5141.8|78
1645808400000|2022-02-25 17:00:00|5192.8|5183.8|5175.8|5162.8|5197.8|5190.8|5171.8|5153.8|57
1645812000000|2022-02-25 18:00:00|5180.8|5163.8|5201.8|5181.8|5205.8|5186.8|5168.8|5151.8|54
1646013600000|2022-02-28 02:00:00|5075.3|5071.3|5041.3|5037.3|5098.3|5094.3|5032.8|5028.8|6050
1646017200000|2022-02-28 03:00:00|5042.3|5038.3|5041.3|5037.3|5055.3|5051.3|5032.3|5028.3|2998
1646020800000|2022-02-28 04:00:00|5049.3|5029.3|5049.3|5029.3|5049.3|5029.3|5049.3|5029.3|0
1646024400000|2022-02-28 05:00:00|5039.3|5035.3|5087|5083|5105|5101|5039.3|5035.3|3641
1646028000000|2022-02-28 06:00:00|5087.5|5083.5|5076.5|5072.5|5106.5|5102.5|5076|5072|2631
1646031600000|2022-02-28 07:00:00|5077|5073|5112.5|5108.5|5116|5112|5075|5071|4726
1646035200000|2022-02-28 08:00:00|5113|5109|5132|5112|5140.5|5136.5|5111.5|5107.5|5993
1646038800000|2022-02-28 09:00:00|5127.5|5121.5|5094.5|5088.5|5127.5|5121.5|5091|5085|71
1646042400000|2022-02-28 10:00:00|5094|5088|5113.5|5100.5|5114.5|5100.5|5081.5|5065.5|34
1646046000000|2022-02-28 11:00:00|5114.5|5101.5|5105.5|5092.5|5124.5|5110.5|5104.5|5090.5|50
1646049600000|2022-02-28 12:00:00|5107.5|5093.5|5112.5|5096.5|5145.5|5133.5|5106.5|5093.5|218
1646053200000|2022-02-28 13:00:00|5111.5|5095.5|5113.5|5098.5|5118.5|5105.5|5101.5|5090.5|37
1646056800000|2022-02-28 14:00:00|5112.5|5102.5|5123.5|5109.5|5123.8|5111.5|5094.5|5083.5|95
1646060400000|2022-02-28 15:00:00|5122.5|5108.5|5157.5|5147.5|5158.5|5147.5|5078.5|5070.5|304
1646064000000|2022-02-28 16:00:00|5156.5|5148.5|5159.5|5152.5|5159.5|5152.5|5144.5|5130.5|197
1646067600000|2022-02-28 17:00:00|5158.5|5151.5|5111.5|5100.5|5167.5|5156.5|5103.5|5088.5|156
1646071200000|2022-02-28 18:00:00|5114.5|5098.5|5127.5|5107.5|5131.5|5115.5|5109.5|5098.5|34
1646100000000|2022-03-01 02:00:00|5127.3|5123.3|5143.8|5139.8|5156.3|5152.3|5117.8|5113.8|3296
1646103600000|2022-03-01 03:00:00|5142.8|5138.8|5133.8|5129.8|5146.3|5142.3|5129.3|5125.3|1618
1646107200000|2022-03-01 04:00:00|5141.8|5121.8|5141.8|5121.8|5141.8|5121.8|5141.8|5121.8|0
1646110800000|2022-03-01 05:00:00|5132.8|5128.8|5119.8|5115.8|5154.8|5150.8|5109.3|5105.3|3039
1646114400000|2022-03-01 06:00:00|5120.8|5116.8|5187.8|5183.8|5194.8|5190.8|5115.8|5111.8|4355
1646118000000|2022-03-01 07:00:00|5186.8|5182.8|5151.3|5147.3|5189.8|5185.8|5146.8|5142.8|6581
1646121600000|2022-03-01 08:00:00|5150.8|5146.8|5120.8|5100.8|5161.3|5157.3|5103.3|5099.3|1924
1646125200000|2022-03-01 09:00:00|5100.8|5094.8|5104.8|5098.8|5120.3|5114.3|5089.3|5083.3|76
1646128800000|2022-03-01 10:00:00|5106.3|5100.3|5108.3|5096.3|5110.3|5100.3|5088.3|5076.3|51
1646132400000|2022-03-01 11:00:00|5107.3|5090.3|5097.3|5082.3|5114.3|5098.3|5091.3|5079.3|14
1646136000000|2022-03-01 12:00:00|5098.3|5079.3|5086.3|5070.3|5108.3|5094.3|5076.3|5066.3|83
1646139600000|2022-03-01 13:00:00|5082.3|5071.3|5114.3|5105.3|5121.3|5110.3|5077.3|5065.3|102
1646143200000|2022-03-01 14:00:00|5115.3|5107.3|5168.3|5156.3|5182.3|5171.3|5108.3|5097.3|739
1646146800000|2022-03-01 15:00:00|5174.3|5163.3|5150.3|5131.3|5183.3|5169.3|5137.3|5126.3|184
1646150400000|2022-03-01 16:00:00|5151.3|5126.3|5103.3|5092.3|5157.3|5138.3|5102.3|5091.3|86
1646154000000|2022-03-01 17:00:00|5104.3|5093.3|5113.3|5101.3|5122.3|5112.3|5096.3|5086.3|140
1646157600000|2022-03-01 18:00:00|5112.3|5100.3|5114.3|5094.3|5116.3|5103.3|5096.3|5086.3|100
1646186400000|2022-03-02 02:00:00|5122.8|5118.8|5091.8|5087.8|5130.8|5126.8|5077.8|5073.8|4604
1646190000000|2022-03-02 03:00:00|5092.8|5088.8|5086.8|5082.8|5105.8|5101.8|5071.8|5067.8|2393
1646193600000|2022-03-02 04:00:00|5094.8|5074.8|5094.8|5074.8|5094.8|5074.8|5094.8|5074.8|0
1646197200000|2022-03-02 05:00:00|5086.8|5082.8|5079.3|5075.3|5113.3|5109.3|5074.3|5070.3|3098
1646200800000|2022-03-02 06:00:00|5077.8|5073.8|5046.3|5042.3|5083.3|5079.3|5041.8|5037.8|4012
1646204400000|2022-03-02 07:00:00|5045.3|5041.3|5018.3|5014.3|5051.3|5047.3|5013.8|5009.8|4455
1646208000000|2022-03-02 08:00:00|5017.8|5013.8|5028.8|5008.8|5031.8|5027.8|4998.8|4994.8|3248
1646211600000|2022-03-02 09:00:00|5023.8|5017.8|5042.3|5036.3|5049.3|5043.3|5013.8|5007.8|98
1646215200000|2022-03-02 10:00:00|5040.3|5034.3|5035.3|5021.3|5050.3|5040.3|5028.3|5016.3|102
1646218800000|2022-03-02 11:00:00|5034.3|5018.3|5042.3|5026.3|5044.3|5030.3|5025.3|5016.3|43
1646222400000|2022-03-02 12:00:00|5047.3|5027.3|5035.3|5021.3|5047.3|5034.3|5031.3|5018.3|20
1646226000000|2022-03-02 13:00:00|5034.3|5018.3|5026.3|5011.3|5035.3|5020.3|5012.3|5004.3|32
1646229600000|2022-03-02 14:00:00|5027.3|5012.3|4992.3|4977.3|5052.3|5042.3|4983.3|4974.3|289
1646233200000|2022-03-02 15:00:00|4990.3|4976.3|4942.3|4930.3|4992.3|4983.3|4936.3|4928.3|330
1646236800000|2022-03-02 16:00:00|4941.3|4931.3|4985.3|4973.3|5001.3|4992.3|4934.3|4926.3|483
1646240400000|2022-03-02 17:00:00|4984.3|4974.3|5015.3|5001.3|5015.3|5003.3|4979.3|4968.3|162
1646244000000|2022-03-02 18:00:00|5016.3|5002.3|5018.3|4998.3|5043.3|5035.3|5004.8|4992.8|176
1646272800000|2022-03-03 02:00:00|4981.8|4977.8|4975.8|4971.8|5010.3|5006.3|4969.8|4965.8|5229
1646276400000|2022-03-03 03:00:00|4976.3|4972.3|4963.8|4959.8|4983.8|4979.8|4945.8|4941.8|1887
1646280000000|2022-03-03 04:00:00|4971.8|4951.8|4971.8|4951.8|4971.8|4951.8|4971.8|4951.8|0
1646283600000|2022-03-03 05:00:00|4962.8|4958.8|4954|4950|4980.5|4976.5|4947.5|4943.5|2660
1646287200000|2022-03-03 06:00:00|4953|4949|4966.5|4962.5|4967.5|4963.5|4952.5|4948.5|1858
1646290800000|2022-03-03 07:00:00|4967|4963|4954.5|4950.5|4968.5|4964.5|4942|4938|3714
1646294400000|2022-03-03 08:00:00|4955.5|4951.5|4958.5|4938.5|4967.5|4963.5|4948|4938.5|2355
1646298000000|2022-03-03 09:00:00|4942|4936|4926|4920|4947|4941|4920.5|4914.5|127
1646301600000|2022-03-03 10:00:00|4927.5|4921.5|4914.5|4903.5|4927.5|4921.5|4910.5|4901.5|111
1646305200000|2022-03-03 11:00:00|4913.5|4901.5|4912.5|4902.5|4920.5|4909.5|4909.5|4898.5|89
1646308800000|2022-03-03 12:00:00|4914.5|4899.5|4920.5|4907.5|4925.5|4917.5|4914.5|4899.5|33
1646312400000|2022-03-03 13:00:00|4921.5|4908.5|4948.5|4930.5|4949.5|4931.5|4921.5|4907.5|51
1646316000000|2022-03-03 14:00:00|4950.5|4931.5|4885.8|4876.8|4966.5|4948.5|4867.8|4860.8|637
1646319600000|2022-03-03 15:00:00|4886.8|4877.8|4823.8|4815.8|4892.8|4885.8|4822.8|4813.8|1442
1646323200000|2022-03-03 16:00:00|4828.5|4820.5|4823.5|4807.5|4841.5|4832.5|4808.5|4799.5|431
1646326800000|2022-03-03 17:00:00|4818.8|4806.8|4830.5|4814.5|4841.5|4826.5|4806.8|4795.8|394
1646330400000|2022-03-03 18:00:00|4827.8|4807.8|4823|4803|4835.8|4819.8|4801.8|4793.8|401
1646359200000|2022-03-04 02:00:00|4783.5|4779.5|4793.6|4789.6|4810.1|4806.1|4774.5|4770.5|8350
1646362800000|2022-03-04 03:00:00|4794.6|4790.6|4764.1|4760.1|4803.1|4799.1|4758.1|4754.1|3221
1646366400000|2022-03-04 04:00:00|4772.1|4752.1|4772.1|4752.1|4772.1|4752.1|4772.1|4752.1|0
1646370000000|2022-03-04 05:00:00|4764.1|4760.1|4776.6|4772.6|4778.1|4774.1|4757.1|4753.1|3912
1646373600000|2022-03-04 06:00:00|4776.1|4772.1|4754.1|4750.1|4780.1|4776.1|4739.6|4735.6|3629
1646377200000|2022-03-04 07:00:00|4753.6|4749.6|4724.6|4720.6|4757.1|4753.1|4722.6|4718.6|9954
1646380800000|2022-03-04 08:00:00|4724.1|4720.1|4742.1|4722.1|4771.1|4767.1|4722.1|4718.1|9092
1646384400000|2022-03-04 09:00:00|4710.6|4704.6|4695.6|4689.6|4717.6|4711.6|4683.6|4677.6|345
1646388000000|2022-03-04 10:00:00|4694.1|4688.1|4705.6|4689.6|4724.6|4711.6|4694.1|4686.6|49
1646391600000|2022-03-04 11:00:00|4703.6|4688.6|4694.6|4684.6|4706.6|4696.6|4691.6|4679.6|166
1646395200000|2022-03-04 12:00:00|4695.6|4685.6|4696.6|4681.6|4712.6|4695.6|4685.6|4671.6|104
1646398800000|2022-03-04 13:00:00|4692.6|4682.6|4690.6|4674.6|4709.6|4691.6|4682.6|4669.6|60
1646402400000|2022-03-04 14:00:00|4693.6|4675.6|4681.6|4663.6|4749.6|4731.6|4662.6|4649.6|424
1646406000000|2022-03-04 15:00:00|4680.6|4664.6|4624.6|4613.6|4694.6|4672.6|4622.6|4612.6|308
1646409600000|2022-03-04 16:00:00|4625.6|4614.6|4611.6|4597.6|4639.6|4620.6|4600.6|4588.6|498
1646413200000|2022-03-04 17:00:00|4607.6|4598.6|4637.6|4626.6|4648.6|4636.6|4606.6|4596.6|275
1646416800000|2022-03-04 18:00:00|4642.6|4624.6|4612.1|4592.1|4659.6|4644.6|4599.6|4591.6|355
1646618400000|2022-03-07 02:00:00|4490.1|4486.1|4574.1|4570.1|4588.6|4584.6|4487.1|4483.1|10025
1646622000000|2022-03-07 03:00:00|4574.6|4570.6|4562.1|4558.1|4584.1|4580.1|4554.6|4550.6|3220
1646625600000|2022-03-07 04:00:00|4570.1|4550.1|4570.1|4550.1|4570.1|4550.1|4570.1|4550.1|1
1646629200000|2022-03-07 05:00:00|4563.1|4559.1|4578.6|4574.6|4624.1|4620.1|4538.6|4534.6|4960
1646632800000|2022-03-07 06:00:00|4576.6|4572.6|4576.1|4572.1|4587.6|4583.6|4545.6|4541.6|3186
1646636400000|2022-03-07 07:00:00|4575.6|4571.6|4508.1|4504.1|4589.1|4585.1|4504.1|4500.1|11215
1646640000000|2022-03-07 08:00:00|4508.6|4504.6|4488.1|4468.1|4525.1|4521.1|4472.1|4468.1|6207
1646643600000|2022-03-07 09:00:00|4498.6|4492.6|4492.1|4486.1|4498.6|4492.6|4477.6|4471.6|68
1646647200000|2022-03-07 10:00:00|4491.6|4485.6|4491.6|4477.6|4513.6|4496.6|4488.6|4470.1|27
1646650800000|2022-03-07 11:00:00|4490.6|4478.6|4520.6|4492.6|4520.6|4492.6|4488.6|4472.6|2
1646654400000|2022-03-07 12:00:00|4519.6|4493.6|4551.6|4541.6|4569.6|4555.6|4517.6|4493.6|152
1646658000000|2022-03-07 13:00:00|4554.6|4545.6|4569.6|4556.6|4575.6|4559.6|4544.6|4529.6|112
1646661600000|2022-03-07 14:00:00|4571.6|4554.6|4575.6|4561.6|4620.6|4611.6|4568.6|4554.6|498
1646665200000|2022-03-07 15:00:00|4574.6|4562.6|4524.6|4513.6|4582.6|4572.6|4516.6|4502.6|276
1646668800000|2022-03-07 16:00:00|4519.6|4507.6|4513.6|4496.6|4540.6|4529.6|4504.6|4494.6|243
1646672400000|2022-03-07 17:00:00|4515.6|4497.6|4522.6|4501.6|4534.6|4524.6|4504.6|4491.6|42
1646676000000|2022-03-07 18:00:00|4523.6|4503.6|4501.1|4481.1|4526.6|4513.6|4490.6|4481.1|39
1646704800000|2022-03-08 02:00:00|4556.3|4552.3|4446.3|4442.3|4562.8|4558.8|4439.3|4435.3|6781
1646708400000|2022-03-08 03:00:00|4445.8|4441.8|4458.3|4454.3|4479.8|4475.8|4428.8|4424.8|3786
1646712000000|2022-03-08 04:00:00|4466.3|4446.3|4466.3|4446.3|4466.3|4446.3|4466.3|4446.3|1
1646715600000|2022-03-08 05:00:00|4455.3|4451.3|4463.8|4459.8|4497.3|4493.3|4442.8|4438.8|4127
1646719200000|2022-03-08 06:00:00|4464.8|4460.8|4394.8|4390.8|4469.8|4465.8|4371.8|4367.8|8508
1646722800000|2022-03-08 07:00:00|4395.3|4391.3|4365.8|4361.8|4398.8|4394.8|4357.3|4353.3|12292
1646726400000|2022-03-08 08:00:00|4366.3|4362.3|4427.8|4407.8|4427.8|4415.8|4357.8|4353.8|3570
1646730000000|2022-03-08 09:00:00|4431.8|4425.8|4432.8|4426.8|4447.8|4441.8|4421.3|4415.3|214
1646733600000|2022-03-08 10:00:00|4433.3|4427.3|4460.8|4439.8|4462.8|4451.8|4417.8|4405.8|123
1646737200000|2022-03-08 11:00:00|4462.8|4455.8|4456.8|4438.8|4467.8|4456.8|4440.8|4421.8|85
1646740800000|2022-03-08 12:00:00|4459.8|4439.8|4461.8|4449.8|4502.8|4489.8|4452.8|4439.8|117
1646744400000|2022-03-08 13:00:00|4458.8|4445.8|4469.8|4450.8|4474.8|4456.8|4444.8|4429.8|39
1646748000000|2022-03-08 14:00:00|4468.8|4451.8|4372.8|4357.8|4476.8|4455.8|4367.8|4351.8|317
1646751600000|2022-03-08 15:00:00|4377.8|4352.8|4413.8|4401.8|4413.8|4405.8|4327.8|4316.8|454
1646755200000|2022-03-08 16:00:00|4411.8|4398.8|4402.8|4388.8|4418.8|4406.8|4371.8|4358.8|457
1646758800000|2022-03-08 17:00:00|4400.8|4389.8|4462.8|4451.8|4487.8|4476.8|4400.8|4389.8|729
1646762400000|2022-03-08 18:00:00|4464.8|4452.8|4413.3|4393.3|4478.8|4466.8|4409.8|4393.3|197
1646791200000|2022-03-09 02:00:00|4451.3|4447.3|4336.3|4332.3|4460.3|4456.3|4331.8|4327.8|5618
1646794800000|2022-03-09 03:00:00|4335.8|4331.8|4286.3|4282.3|4349.8|4345.8|4271.3|4267.3|5155
1646798400000|2022-03-09 04:00:00|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|4294.3|4274.3|9
1646802000000|2022-03-09 05:00:00|4297.8|4293.8|4255.8|4251.8|4312.3|4308.3|4230.3|4226.3|8522
1646805600000|2022-03-09 06:00:00|4256.3|4252.3|4348.8|4344.8|4374.3|4370.3|4243.3|4239.3|7229
1646809200000|2022-03-09 07:00:00|4350.3|4346.3|4393.3|4389.3|4410.3|4406.3|4332.8|4328.8|6889
1646812800000|2022-03-09 08:00:00|4392.1|4388.1|4380.6|4360.6|4394.6|4390.6|4370.6|4360.6|3001
1646816400000|2022-03-09 09:00:00|4406.1|4400.1|4429.1|4423.1|4432.6|4426.6|4396.6|4390.6|179
1646820000000|2022-03-09 10:00:00|4428.6|4422.6|4434.6|4419.6|4453.6|4444.1|4419.1|4413.1|317
1646823600000|2022-03-09 11:00:00|4437.6|4417.6|4437.6|4411.6|4453.6|4427.6|4421.6|4406.6|66
1646827200000|2022-03-09 12:00:00|4440.6|4410.6|4467.6|4456.6|4468.6|4456.6|4425.6|4410.6|62
1646830800000|2022-03-09 13:00:00|4468.6|4458.6|4461.6|4450.6|4476.6|4467.6|4461.6|4447.6|102
1646834400000|2022-03-09 14:00:00|4459.6|4449.6|4475.6|4457.6|4491.6|4477.6|4435.6|4421.6|608
1646838000000|2022-03-09 15:00:00|4473.6|4459.6|4528.6|4518.6|4529.6|4520.6|4472.6|4457.6|282
1646841600000|2022-03-09 16:00:00|4526.6|4509.6|4505.6|4496.6|4526.6|4513.6|4486.6|4477.6|261
1646845200000|2022-03-09 17:00:00|4509.6|4497.6|4516.6|4498.6|4526.6|4510.6|4505.6|4490.6|43
1646848800000|2022-03-09 18:00:00|4515.6|4495.6|4504.1|4484.1|4523.6|4503.6|4493.6|4477.6|36
1646877600000|2022-03-10 02:00:00|4526.6|4522.6|4510.1|4506.1|4543.6|4539.6|4490.1|4486.1|6735
1646881200000|2022-03-10 03:00:00|4510.6|4506.6|4464.6|4460.6|4525.1|4521.1|4431.6|4427.6|4152
1646884800000|2022-03-10 04:00:00|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|4472.6|4452.6|0
1646888400000|2022-03-10 05:00:00|4460.1|4456.1|4412.1|4408.1|4464.1|4460.1|4387.1|4383.1|7568
1646892000000|2022-03-10 06:00:00|4413.6|4409.6|4410.1|4406.1|4426.1|4422.1|4383.6|4379.6|3158
1646895600000|2022-03-10 07:00:00|4409.6|4405.6|4428.6|4424.6|4435.1|4431.1|4389.1|4385.1|3806
1646899200000|2022-03-10 08:00:00|4430.1|4426.1|4423.6|4403.6|4433.1|4429.1|4409.6|4403.6|2169
1646902800000|2022-03-10 09:00:00|4429.1|4423.1|4391.6|4385.6|4431.1|4425.1|4391.6|4385.6|55
1646906400000|2022-03-10 10:00:00|4392.6|4386.6|4363.6|4351.6|4401.1|4395.1|4359.6|4348.6|162
1646910000000|2022-03-10 11:00:00|4362.6|4346.6|4341.6|4328.6|4363.6|4347.6|4339.6|4328.6|145
1646913600000|2022-03-10 12:00:00|4344.6|4329.6|4345.6|4320.6|4357.6|4343.6|4336.6|4320.6|30
1646917200000|2022-03-10 13:00:00|4347.6|4321.6|4331.6|4318.6|4357.6|4344.6|4317.6|4310.6|112
1646920800000|2022-03-10 14:00:00|4333.6|4317.6|4263.6|4247.6|4333.6|4317.6|4195.6|4186.6|2622
1646924400000|2022-03-10 15:00:00|4266.6|4248.6|4244.6|4229.6|4295.6|4278.6|4210.6|4196.6|2123
1646928000000|2022-03-10 16:00:00|4243.6|4228.6|4280.6|4267.6|4281.6|4274.6|4219.6|4208.6|991
1646931600000|2022-03-10 17:00:00|4278.6|4263.6|4229.6|4216.6|4281.6|4273.6|4213.6|4206.6|759
1646935200000|2022-03-10 18:00:00|4230.6|4218.6|4251.6|4231.6|4251.6|4236.6|4215.6|4206.6|250
1646964000000|2022-03-11 02:00:00|4117.1|4113.1|4084.6|4080.6|4136.1|4132.1|4070.1|4066.1|10827
1646967600000|2022-03-11 03:00:00|4085.1|4081.1|4108.6|4104.6|4110.1|4106.1|4046.1|4042.1|8118
1646971200000|2022-03-11 04:00:00|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4
1646974800000|2022-03-11 05:00:00|4105.1|4101.1|4203.6|4199.6|4233.1|4229.1|4070.1|4066.1|10990
1646978400000|2022-03-11 06:00:00|4204.1|4200.1|4245.1|4241.1|4246.6|4242.6|4187.1|4183.1|8245
1646982000000|2022-03-11 07:00:00|4245.6|4241.6|4249.1|4245.1|4325.1|4321.1|4241.1|4237.1|9923
1646985600000|2022-03-11 08:00:00|4249.6|4245.6|4218.6|4198.6|4250.6|4246.6|4196.6|4192.6|4626
1646989200000|2022-03-11 09:00:00|4246.1|4240.1|4228.6|4222.6|4253.1|4247.1|4214.6|4208.6|124
1646992800000|2022-03-11 10:00:00|4228.1|4222.1|4214.6|4203.6|4235.6|4226.6|4209.6|4201.6|114
1646996400000|2022-03-11 11:00:00|4215.6|4208.6|4251.6|4237.6|4268.6|4256.6|4189.6|4181.6|294
1647000000000|2022-03-11 12:00:00|4250.6|4232.6|4254.6|4243.6|4278.6|4270.6|4248.6|4232.6|132
1647003600000|2022-03-11 13:00:00|4255.6|4244.6|4266.6|4254.6|4284.6|4275.6|4251.6|4242.6|212
1647007200000|2022-03-11 14:00:00|4267.6|4253.6|4101.6|4092.6|4275.6|4266.6|4100.6|4080.6|1031
1647010800000|2022-03-11 15:00:00|4100.6|4093.6|4086.6|4075.6|4116.6|4104.6|4051.6|4040.6|1387
1647014400000|2022-03-11 16:00:00|4083.6|4071.6|4062.6|4053.6|4091.6|4076.6|4033.6|4021.6|1220
1647018000000|2022-03-11 17:00:00|4061.6|4046.6|4041.6|4031.6|4077.6|4065.6|4033.6|4020.6|393
1647021600000|2022-03-11 18:00:00|4040.6|4027.6|4037.1|4017.1|4057.6|4047.6|4025.6|4016.6|237
1647223200000|2022-03-14 02:00:00|4026.6|4022.6|3932.6|3928.6|4028.6|4024.6|3925.1|3921.1|14119
1647226800000|2022-03-14 03:00:00|3932.1|3928.1|3931.5|3927.5|3975.1|3971.1|3889.1|3885.1|10239
1647230400000|2022-03-14 04:00:00|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|3939.5|3919.5|2
1647234000000|2022-03-14 05:00:00|3936.5|3932.5|3918.5|3914.5|3974.5|3970.5|3913.5|3909.5|8132
1647237600000|2022-03-14 06:00:00|3918|3914|3865|3861|3942.5|3938.5|3861|3857|9247
1647241200000|2022-03-14 07:00:00|3864.5|3860.5|3756|3752|3872|3868|3743|3739|22590
1647244800000|2022-03-14 08:00:00|3756.5|3752.5|3752.5|3732.5|3794.5|3790.5|3731|3727|13294
1647248400000|2022-03-14 09:00:00|3756.5|3750.5|3794|3788|3798|3792|3750.5|3744.5|396
1647252000000|2022-03-14 10:00:00|3793|3787|3771|3763|3797|3787.5|3768|3757|278
1647255600000|2022-03-14 11:00:00|3779|3762|3757|3743|3779|3766|3747|3736|208
1647259200000|2022-03-14 12:00:00|3759|3750|3735|3718|3784|3765|3728|3716|414
1647262800000|2022-03-14 13:00:00|3729|3717|3701|3690|3745|3736|3622|3612|1220
1647266400000|2022-03-14 14:00:00|3702|3682|3767|3751|3811|3796|3693|3680|1531
1647270000000|2022-03-14 15:00:00|3766|3752|3680|3669|3770|3754|3672|3660|574
1647273600000|2022-03-14 16:00:00|3679|3668|3669|3656|3720|3712|3664|3654|643
1647277200000|2022-03-14 17:00:00|3668|3652|3619|3604|3670|3653|3595|3584|440
1647280800000|2022-03-14 18:00:00|3620|3606|3604.5|3584.5|3627|3613|3587|3577|218
1647309600000|2022-03-15 02:00:00|3552|3548|3744|3740|3850.5|3846.5|3548|3544|34736
1647313200000|2022-03-15 03:00:00|3742|3738|3689.6|3685.6|3767.5|3763.5|3678.1|3674.1|10888
1647316800000|2022-03-15 04:00:00|3697.6|3677.6|3697.6|3677.6|3697.6|3677.6|3697.6|3677.6|4
1647320400000|2022-03-15 05:00:00|3679.6|3675.6|3606.1|3602.1|3691.1|3687.1|3601.6|3597.6|15271
1647324000000|2022-03-15 06:00:00|3605.1|3601.1|3478.6|3474.6|3658.6|3654.6|3470.6|3466.6|23237
1647327600000|2022-03-15 07:00:00|3479.1|3475.1|3458.6|3454.6|3532.6|3528.6|3454.6|3450.6|26091
1647331200000|2022-03-15 08:00:00|3459.1|3455.1|3460.1|3440.1|3488.1|3484.1|3435.6|3431.6|13338
1647334800000|2022-03-15 09:00:00|3444.1|3438.1|3410.6|3404.6|3444.1|3438.1|3372.6|3366.6|618
1647338400000|2022-03-15 10:00:00|3411.1|3405.1|3447.1|3428.1|3456.1|3439.1|3410.6|3404.6|119
1647342000000|2022-03-15 11:00:00|3455.1|3429.1|3475.1|3463.1|3476.1|3463.1|3442.1|3428.1|306
1647345600000|2022-03-15 12:00:00|3474.1|3464.1|3515.1|3504.1|3529.1|3516.1|3468.1|3456.1|424
1647349200000|2022-03-15 13:00:00|3516.1|3507.1|3531.1|3521.1|3607.1|3596.1|3500.1|3488.1|1097
1647352800000|2022-03-15 14:00:00|3530.1|3520.1|3633.1|3624.1|3652.1|3624.1|3510.1|3499.1|745
1647356400000|2022-03-15 15:00:00|3635.1|3603.1|3639.1|3616.1|3640.1|3624.1|3619.1|3597.6|674
1647360000000|2022-03-15 16:00:00|3640.1|3617.1|3632.1|3622.1|3640.1|3624.1|3626.1|3602.1|450
1647363600000|2022-03-15 17:00:00|3635.1|3617.1|3625.1|3606.1|3637.1|3624.1|3609.1|3596.6|207
1647367200000|2022-03-15 18:00:00|3624.1|3607.1|3642.1|3622.1|3642.1|3624.1|3608.1|3596.1|68
1647396000000|2022-03-16 02:00:00|3709.6|3705.6|3657.6|3653.6|3730.6|3726.6|3653.6|3649.6|20000
1647399600000|2022-03-16 03:00:00|3656.6|3652.6|3683.1|3679.1|3694.1|3690.1|3606.6|3602.6|11165
1647403200000|2022-03-16 04:00:00|3691.1|3671.1|3691.1|3671.1|3691.1|3671.1|3691.1|3671.1|0
1647406800000|2022-03-16 05:00:00|3687.1|3683.1|4025.1|4021.1|4166.1|4162.1|3687.1|3683.1|41183
1647410400000|2022-03-16 06:00:00|4026.6|4022.6|4201.1|4197.1|4226.6|4222.6|4026.6|4022.6|28125
1647414000000|2022-03-16 07:00:00|4200.1|4196.1|4239.1|4235.1|4257.1|4253.1|4165.6|4161.6|25378
1647417600000|2022-03-16 08:00:00|4239.6|4235.6|4261.6|4241.6|4261.6|4254.6|4188.1|4184.1|14445
1647421200000|2022-03-16 09:00:00|4235.1|4229.1|4292.1|4286.1|4323.1|4317.1|4235.1|4229.1|639
1647424800000|2022-03-16 10:00:00|4288.1|4282.1|4311.1|4298.1|4322.1|4314.6|4286.1|4273.1|247
1647428400000|2022-03-16 11:00:00|4312.1|4297.1|4367.1|4339.1|4367.1|4342.1|4301.1|4287.1|452
1647432000000|2022-03-16 12:00:00|4363.1|4340.1|4347.1|4337.1|4413.1|4396.1|4345.1|4336.1|548
1647435600000|2022-03-16 13:00:00|4342.1|4336.1|4425.1|4404.1|4431.1|4418.1|4291.1|4276.1|1850
1647439200000|2022-03-16 14:00:00|4430.1|4405.1|4464.1|4457.1|4465.1|4457.1|4375.1|4363.1|936
1647442800000|2022-03-16 15:00:00|||||||||94
1647446400000|2022-03-16 16:00:00|||||||||46
1647450000000|2022-03-16 17:00:00|||||||||16
1647453600000|2022-03-16 18:00:00|4465.1|4456.1|4470.6|4450.6|4470.6|4457.1|4464.1|4450.6|119
1647482400000|2022-03-17 02:00:00|4438.1|4434.1|4489.1|4485.1|4525.1|4521.1|4400.1|4396.1|20523
1647486000000|2022-03-17 03:00:00|4488.6|4484.6|4550.6|4546.6|4575.1|4571.1|4472.1|4468.1|7634
1647489600000|2022-03-17 04:00:00|4558.6|4538.6|4558.6|4538.6|4558.6|4538.6|4558.6|4538.6|5
1647493200000|2022-03-17 05:00:00|4565.1|4561.1|4506.6|4502.6|4611.1|4607.1|4496.1|4492.1|12268
1647496800000|2022-03-17 06:00:00|4505.1|4501.1|4489.1|4485.1|4521.1|4517.1|4466.6|4462.6|9797
1647500400000|2022-03-17 07:00:00|4491.1|4487.1|4547.1|4543.1|4560.6|4556.6|4491.1|4487.1|17142
1647504000000|2022-03-17 08:00:00|4546.6|4542.6|4539.6|4519.6|4583.1|4579.1|4490.1|4486.1|9825
1647507600000|2022-03-17 09:00:00|4506.1|4500.1|4479.6|4473.6|4514.1|4508.1|4459.1|4453.1|365
1647511200000|2022-03-17 10:00:00|4479.1|4473.1|4470.1|4458.1|4486.1|4473.6|4446.1|4437.1|305
1647514800000|2022-03-17 11:00:00|4467.1|4459.1|4479.1|4470.1|4501.1|4481.1|4465.1|4456.1|456
1647518400000|2022-03-17 12:00:00|4486.1|4468.1|4462.1|4446.1|4501.1|4487.1|4450.1|4441.1|384
1647522000000|2022-03-17 13:00:00|4455.1|4445.1|4398.1|4390.1|4481.1|4471.1|4341.1|4327.1|1689
1647525600000|2022-03-17 14:00:00|4399.1|4388.1|4326.1|4314.1|4441.1|4429.1|4311.1|4287.1|1429
1647529200000|2022-03-17 15:00:00|4325.1|4311.1|4380.1|4370.1|4381.1|4373.1|4305.1|4296.1|898
1647532800000|2022-03-17 16:00:00|4379.1|4366.1|4428.1|4412.1|4432.1|4420.1|4372.1|4359.1|495
1647536400000|2022-03-17 17:00:00|4418.1|4408.1|4431.1|4413.1|4433.1|4424.1|4402.1|4381.6|663
1647540000000|2022-03-17 18:00:00|4430.1|4410.1|4435.1|4415.1|4435.1|4425.1|4397.1|4384.1|296
1647568800000|2022-03-18 02:00:00|4399.6|4395.6|4378.6|4374.6|4425.6|4421.6|4362.1|4358.1|12080
1647572400000|2022-03-18 03:00:00|4378.1|4374.1|4306.1|4302.1|4386.1|4382.1|4288.6|4284.6|12236
1647576000000|2022-03-18 04:00:00|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|4314.1|4294.1|0
1647579600000|2022-03-18 05:00:00|4307.1|4303.1|4461.6|4457.6|4462.1|4458.1|4305.6|4301.6|13178
1647583200000|2022-03-18 06:00:00|4461.1|4457.1|4501.1|4497.1|4547.6|4543.6|4432.1|4428.1|14780
1647586800000|2022-03-18 07:00:00|4500.6|4496.6|4491.6|4487.6|4513.6|4509.6|4450.6|4446.6|12306
1647590400000|2022-03-18 08:00:00|4492.6|4488.6|4489.1|4469.1|4495.6|4491.6|4463.1|4459.1|5345
1647594000000|2022-03-18 09:00:00|4465.6|4459.6|4474.1|4468.1|4475.6|4469.6|4444.1|4438.1|40
1647597600000|2022-03-18 10:00:00|4474.6|4468.6|4471.1|4447.1|4492.1|4478.1|4470.1|4446.1|67
1647601200000|2022-03-18 11:00:00|4469.1|4448.1|4457.1|4446.1|4471.1|4452.1|4441.1|4433.1|188
1647604800000|2022-03-18 12:00:00|4458.1|4449.1|4449.1|4437.1|4467.1|4456.1|4446.1|4432.1|123
1647608400000|2022-03-18 13:00:00|4448.1|4436.1|4594.1|4580.1|4600.1|4593.1|4409.1|4396.1|1969
1647612000000|2022-03-18 14:00:00|4593.1|4581.1|4620.1|4602.1|4690.1|4680.1|4552.1|4536.1|1287
1647615600000|2022-03-18 15:00:00|4619.1|4600.1|4665.1|4648.1|4677.1|4662.1|4589.1|4573.1|270
1647619200000|2022-03-18 16:00:00|4667.1|4646.1|4722.1|4697.1|4729.6|4699.6|4665.1|4646.1|180
1647622800000|2022-03-18 17:00:00|4713.1||4708.1||4713.1||4704.1||2
1647626400000|2022-03-18 18:00:00|4707.1|4692.6|4712.6|4692.6|4712.6|4692.6|4707.1|4692.6|6
1647828000000|2022-03-21 02:00:00|4491.1|4487.1|4518.3|4514.3|4572.6|4568.6|4479.6|4475.6|11393
1647831600000|2022-03-21 03:00:00|4517.8|4513.8|4484.3|4480.3|4527.8|4523.8|4467.3|4463.3|4554
1647835200000|2022-03-21 04:00:00|4492.3|4472.3|4492.3|4472.3|4492.3|4472.3|4492.3|4472.3|0
1647838800000|2022-03-21 05:00:00|4484.3|4480.3|4417.8|4413.8|4489.8|4485.8|4386.3|4382.3|11962
1647842400000|2022-03-21 06:00:00|4417.3|4413.3|4430.8|4426.8|4462.3|4458.3|4414.8|4410.8|6841
1647846000000|2022-03-21 07:00:00|4431.3|4427.3|4417.8|4413.8|4434.8|4430.8|4365.8|4361.8|8045
1647849600000|2022-03-21 08:00:00|4417.3|4413.3|4431.3|4411.3|4439.3|4435.3|4414.3|4410.3|5239
1647853200000|2022-03-21 09:00:00|4431.8|4425.8|4454.8|4448.8|4462.8|4456.8|4424.8|4418.8|144
1647856800000|2022-03-21 10:00:00|4452.8|4446.8|4454.3|4444.3|4458.3|4451.8|4444.3|4429.3|72
1647860400000|2022-03-21 11:00:00|4457.3|4438.3|4511.3|4502.3|4519.3|4505.3|4457.3|4438.3|170
1647864000000|2022-03-21 12:00:00|4512.3|4499.3|4522.3|4508.3|4524.3|4510.3|4494.3|4474.3|171
1647867600000|2022-03-21 13:00:00|4521.3|4507.3|4470.3|4455.3|4554.8|4543.3|4447.3|4436.3|659
1647871200000|2022-03-21 14:00:00|4472.3|4451.3|4459.3|4441.3|4472.3|4458.3|4378.3|4363.3|748
1647874800000|2022-03-21 15:00:00|4462.3|4443.3|4494.3|4479.3|4522.3|4501.3|4428.3|4414.3|355
1647878400000|2022-03-21 16:00:00|4501.3|4480.3|4440.3|4428.3|4505.3|4488.3|4430.3|4417.3|223
1647882000000|2022-03-21 17:00:00|4439.3|4427.3|4442.3|4432.3|4475.3|4450.3|4416.3|4408.3|149
1647885600000|2022-03-21 18:00:00|4444.3|4433.3|4451.8|4431.8|4497.3|4482.3|4440.3|4416.3|151
1647914400000|2022-03-22 02:00:00|4460.3|4456.3|4463.3|4459.3|4486.3|4482.3|4432.8|4428.8|10242
1647918000000|2022-03-22 03:00:00|4463.8|4459.8|4477.3|4473.3|4485.8|4481.8|4434.8|4430.8|4329
1647921600000|2022-03-22 04:00:00|4485.3|4465.3|4485.3|4465.3|4485.3|4465.3|4485.3|4465.3|2
1647925200000|2022-03-22 05:00:00|4471.3|4467.3|4537.3|4533.3|4587.8|4583.8|4456.3|4452.3|10444
1647928800000|2022-03-22 06:00:00|4538.3|4534.3|4548.8|4544.8|4568.3|4564.3|4519.8|4515.8|5243
1647932400000|2022-03-22 07:00:00|4550.3|4546.3|4654.8|4650.8|4666.8|4662.8|4533.3|4529.3|12124
1647936000000|2022-03-22 08:00:00|4655.3|4651.3|4674.8|4654.8|4678.8|4674.8|4641.8|4637.8|3957
1647939600000|2022-03-22 09:00:00|4673.8|4667.8|4658.3|4652.3|4679.8|4673.8|4653.3|4647.3|82
1647943200000|2022-03-22 10:00:00|4657.8|4651.8|4670.3|4657.3|4685.3|4670.3|4648.3|4642.3|86
1647946800000|2022-03-22 11:00:00|4673.3|4658.3|4663.3|4643.3|4674.3|4659.3|4647.3|4635.3|51
1647950400000|2022-03-22 12:00:00|4669.3|4644.3|4684.3|4673.3|4684.3|4673.3|4662.3|4644.3|39
1647954000000|2022-03-22 13:00:00|4688.3|4676.3|4684.3|4669.3|4739.8|4713.3|4642.3|4634.3|541
1647957600000|2022-03-22 14:00:00|4685.3|4674.3|4766.3|4757.3|4780.3|4771.3|4684.3|4669.3|592
1647961200000|2022-03-22 15:00:00|4770.3|4753.3|4743.3|4729.3|4770.3|4761.3|4734.3|4721.3|490
1647964800000|2022-03-22 16:00:00|4742.3|4728.3|4732.3|4716.3|4746.3|4729.3|4696.3|4686.3|160
1647968400000|2022-03-22 17:00:00|4731.3|4717.3|4745.3|4733.3|4749.3|4741.3|4730.3|4716.3|37
1647972000000|2022-03-22 18:00:00|4747.3|4734.3|4732.8|4712.8|4752.3|4742.3|4725.3|4709.3|56
1648000800000|2022-03-23 02:00:00|4796.4|4792.4|4849.4|4845.4|4869.9|4865.9|4783.9|4779.9|12757
1648004400000|2022-03-23 03:00:00|4849.9|4845.9|4804.9|4800.9|4884.9|4880.9|4792.4|4788.4|9052
1648008000000|2022-03-23 04:00:00|4812.9|4792.9|4812.9|4792.9|4812.9|4792.9|4812.9|4792.9|0
1648011600000|2022-03-23 05:00:00|4813.4|4809.4|4763.9|4759.9|4829.4|4825.4|4744.9|4740.9|9217
1648015200000|2022-03-23 06:00:00|4764.4|4760.4|4780.4|4776.4|4807.4|4803.4|4749.9|4745.9|5605
1648018800000|2022-03-23 07:00:00|4780.9|4776.9|4755.4|4751.4|4789.9|4785.9|4715.4|4711.4|8017
1648022400000|2022-03-23 08:00:00|4754.4|4750.4|4740.4|4720.4|4760.9|4756.9|4729.9|4720.4|5946
1648026000000|2022-03-23 09:00:00|4709.9|4703.9|4665.9|4659.9|4709.9|4703.9|4650.9|4644.9|244
1648029600000|2022-03-23 10:00:00|4666.4|4660.4|4657.4|4641.4|4680.4|4673.4|4647.4|4636.4|273
1648033200000|2022-03-23 11:00:00|4660.4|4642.4|4635.4|4621.4|4662.4|4655.4|4617.4|4609.4|216
1648036800000|2022-03-23 12:00:00|4636.4|4620.4|4648.4|4627.4|4659.4|4643.4|4631.4|4618.4|92
1648040400000|2022-03-23 13:00:00|4647.4|4628.4|4645.4|4629.4|4659.4|4647.4|4583.4|4573.4|555
1648044000000|2022-03-23 14:00:00|4644.4|4628.4|4744.4|4730.4|4745.4|4733.4|4630.4|4612.4|651
1648047600000|2022-03-23 15:00:00|4745.4|4732.4|4822.4|4809.4|4839.4|4830.4|4739.4|4723.4|629
1648051200000|2022-03-23 16:00:00|4821.4|4808.4|4784.4|4768.4|4828.4|4815.4|4754.4|4738.4|436
1648054800000|2022-03-23 17:00:00|4783.4|4765.4|4726.4|4709.4|4788.4|4776.4|4704.4|4691.4|238
1648058400000|2022-03-23 18:00:00|4731.4|4708.4|4730.9|4710.9|4745.4|4735.4|4704.4|4689.4|170
1648087200000|2022-03-24 02:00:00|4718.4|4714.4|4704.4|4700.4|4734.4|4730.4|4653.9|4649.9|11241
1648090800000|2022-03-24 03:00:00|4705.4|4701.4|4736.9|4732.9|4739.4|4735.4|4680.4|4676.4|3912
1648094400000|2022-03-24 04:00:00|4744.9|4724.9|4744.9|4724.9|4744.9|4724.9|4744.9|4724.9|1
1648098000000|2022-03-24 05:00:00|4740.4|4736.4|4689.4|4685.4|4746.9|4742.9|4679.4|4675.4|5164
1648101600000|2022-03-24 06:00:00|4688.4|4684.4|4642.9|4638.9|4701.9|4697.9|4638.9|4634.9|5045
1648105200000|2022-03-24 07:00:00|4642.4|4638.4|4591.9|4587.9|4654.9|4650.9|4573.9|4569.9|8865
1648108800000|2022-03-24 08:00:00|4592.9|4588.9|4596.9|4576.9|4607.9|4603.9|4579.9|4575.9|5693
1648112400000|2022-03-24 09:00:00|4606.4|4600.4|4624.9|4618.9|4633.9|4627.9|4599.4|4593.4|145
1648116000000|2022-03-24 10:00:00|4621.9|4615.9|4615.4|4604.4|4627.9|4621.9|4607.4|4593.4|262
1648119600000|2022-03-24 11:00:00|4614.4|4605.4|4618.4|4601.4|4644.4|4632.4|4607.4|4597.4|142
1648123200000|2022-03-24 12:00:00|4629.4|4600.4|4610.4|4596.4|4629.4|4614.4|4602.4|4593.4|22
1648126800000|2022-03-24 13:00:00|4609.4|4593.4|4520.4|4511.4|4620.4|4608.4|4518.4|4503.4|538
1648130400000|2022-03-24 14:00:00|4526.4|4512.4|4486.4|4469.4|4542.4|4528.4|4470.4|4460.4|1085
1648134000000|2022-03-24 15:00:00|4489.4|4471.4|4542.4|4527.4|4557.4|4550.4|4483.4|4468.4|279
1648137600000|2022-03-24 16:00:00|4537.4|4526.4|4550.4|4540.4|4573.4|4564.4|4519.4|4510.4|538
1648141200000|2022-03-24 17:00:00|4549.4|4533.4|4524.4|4512.4|4561.4|4548.4|4519.4|4511.4|283
1648144800000|2022-03-24 18:00:00|4521.4|4513.4|4536.4|4516.4|4550.4|4527.4|4512.4|4503.4|242
1648173600000|2022-03-25 02:00:00|4601.9|4597.9|4577.4|4573.4|4605.4|4601.4|4547.9|4543.9|19438
1648177200000|2022-03-25 03:00:00|4576.9|4572.9|4484.4|4480.4|4581.4|4577.4|4443.9|4439.9|12526
1648180800000|2022-03-25 04:00:00|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|4492.4|4472.4|2
1648184400000|2022-03-25 05:00:00|4495.9|4491.9|4407.4|4403.4|4495.9|4491.9|4342.9|4338.9|21397
1648188000000|2022-03-25 06:00:00|4407.9|4403.9|4355.4|4351.4|4420.4|4416.4|4347.4|4343.4|10960
1648191600000|2022-03-25 07:00:00|4354.9|4350.9|4369.9|4365.9|4371.9|4367.9|4323.4|4319.4|12771
1648195200000|2022-03-25 08:00:00|4370.4|4366.4|4353.4|4333.4|4380.9|4376.9|4322.4|4318.4|5221
1648198800000|2022-03-25 09:00:00|4365.9|4359.9|4396.9|4390.9|4406.4|4400.4|4365.4|4359.4|168
1648202400000|2022-03-25 10:00:00|4397.4|4391.4|4408.4|4391.4|4411.4|4391.4|4393.4|4383.4|40
1648206000000|2022-03-25 11:00:00|4410.4|4392.4|4433.4|4418.4|4437.4|4422.4|4410.4|4392.4|74
1648209600000|2022-03-25 12:00:00|4437.4|4419.4|4430.4|4412.4|4437.4|4427.4|4418.4|4408.4|83
1648213200000|2022-03-25 13:00:00|4429.4|4410.4|4425.4|4411.4|4440.4|4426.4|4378.4|4370.4|501
1648216800000|2022-03-25 14:00:00|4427.4|4412.4|4420.4|4403.4|4429.4|4417.4|4389.4|4379.4|855
1648220400000|2022-03-25 15:00:00|4423.4|4402.4|4397.4|4380.4|4423.4|4403.4|4372.4|4359.4|225
1648224000000|2022-03-25 16:00:00|4398.4|4381.4|4422.4|4404.4|4429.4|4416.4|4391.4|4378.4|92
1648227600000|2022-03-25 17:00:00|4424.4|4405.4|4441.4|4429.4|4442.4|4430.4|4417.4|4405.4|118
1648231200000|2022-03-25 18:00:00|4442.4|4434.4|4440.9|4420.9|4451.4|4439.4|4432.4|4420.9|81
1648429200000|2022-03-28 01:00:00|4428.4|4424.4|4338.9|4334.9|4428.4|4424.4|4288.4|4284.4|18702
1648432800000|2022-03-28 02:00:00|4339.4|4335.4|4510.2|4506.2|4539.7|4535.7|4339.4|4335.4|25704
1648436400000|2022-03-28 03:00:00|4510.7|4506.7|4506.7|4502.7|4555.2|4551.2|4460.2|4456.2|12436
1648440000000|2022-03-28 04:00:00|4514.7|4494.7|4514.7|4494.7|4514.7|4494.7|4514.7|4494.7|0
1648443600000|2022-03-28 05:00:00|4507.2|4503.2|4475.7|4471.7|4526.7|4522.7|4466.2|4462.2|8750
1648447200000|2022-03-28 06:00:00|4474.2|4470.2|4454.7|4450.7|4487.7|4483.7|4433.2|4429.2|10109
1648450800000|2022-03-28 07:00:00|4454.2|4450.2|4493.7|4489.7|4504.2|4500.2|4453.7|4449.7|13532
1648454400000|2022-03-28 08:00:00|4493.2|4489.2|4517.7|4497.7|4517.7|4509.2|4480.2|4476.2|10791
1648458000000|2022-03-28 09:00:00|4514.7|4500.7|4550.7|4540.7|4554.7|4543.7|4509.7|4497.7|133
1648461600000|2022-03-28 10:00:00|4551.7|4541.7|4545.7|4535.7|4558.7|4548.7|4541.7|4531.7|145
1648465200000|2022-03-28 11:00:00|4549.7|4536.7|4557.7|4548.7|4577.7|4562.7|4549.7|4536.7|201
1648468800000|2022-03-28 12:00:00|4556.7|4547.7|4536.7|4521.7|4559.7|4550.7|4533.7|4521.7|92
1648472400000|2022-03-28 13:00:00|4537.7|4522.7|4576.7|4559.7|4596.7|4587.7|4527.7|4503.7|204
1648476000000|2022-03-28 14:00:00|4575.7|4561.7|4538.7|4530.7|4577.7|4562.7|4489.7|4479.7|447
1648479600000|2022-03-28 15:00:00|4539.7|4519.7|4505.7|4493.7|4541.2|4522.7|4495.7|4479.7|150
1648483200000|2022-03-28 16:00:00|4507.7|4487.7|4533.7|4517.7|4536.7|4520.7|4493.7|4479.7|20
1648486800000|2022-03-28 17:00:00|4536.7|4520.7|4554.7|4541.7|4566.7|4548.7|4533.7|4517.7|63
1648490400000|2022-03-28 18:00:00|4553.7|4530.7|4567.2|4547.2|4568.7|4555.2|4543.7|4526.7|23
1648515600000|2022-03-29 01:00:00|4553.8|4549.8|4604.3|4600.3|4604.8|4600.8|4534.8|4530.8|12555
1648519200000|2022-03-29 02:00:00|4604.8|4600.8|4558.8|4554.8|4610.3|4606.3|4524.3|4520.3|12836
1648522800000|2022-03-29 03:00:00|4559.3|4555.3|4532.3|4528.3|4577.3|4573.3|4522.8|4518.8|3958
1648526400000|2022-03-29 04:00:00|4540.3|4520.3|4540.3|4520.3|4540.3|4520.3|4540.3|4520.3|0
1648530000000|2022-03-29 05:00:00|4535.8|4531.8|4585.3|4581.3|4586.8|4582.8|4518.3|4514.3|3521
1648533600000|2022-03-29 06:00:00|4586.8|4582.8|4585.3|4581.3|4594.8|4590.8|4545.8|4541.8|3848
1648537200000|2022-03-29 07:00:00|4586.3|4582.3|4601.3|4597.3|4605.8|4601.8|4565.8|4561.8|7931
1648540800000|2022-03-29 08:00:00|4602.3|4598.3|4615.3|4595.3|4617.3|4613.3|4591.3|4587.3|4509
1648544400000|2022-03-29 09:00:00|4633.8|4612.8|4650.8|4637.8|4654.8|4647.8|4632.8|4612.8|345
1648548000000|2022-03-29 10:00:00|4649.8|4635.8|4653.8|4639.8|4653.8|4643.8|4647.8|4631.8|50
1648551600000|2022-03-29 11:00:00|4650.8|4640.8|4661.8|4653.8|4665.8|4653.8|4641.8|4632.8|758
1648555200000|2022-03-29 12:00:00|4660.8|4642.8|4709.8|4700.8|4709.8|4701.8|4660.8|4642.8|239
1648558800000|2022-03-29 13:00:00|4710.8|4699.8|4753.8|4730.8|4799.8|4788.8|4710.8|4699.8|579
1648562400000|2022-03-29 14:00:00|4752.8|4726.8|4738.8|4728.8|4757.8|4744.8|4696.8|4686.8|193
1648566000000|2022-03-29 15:00:00|4739.8|4725.8|4722.8|4707.8|4749.8|4735.8|4716.8|4705.8|74
1648569600000|2022-03-29 16:00:00|4726.8|4698.8|4714.8|4693.8|4731.8|4706.8|4698.8|4688.8|43
1648573200000|2022-03-29 17:00:00|4713.8|4697.8|4724.8|4705.8|4724.8|4713.8|4702.8|4688.8|30
1648576800000|2022-03-29 18:00:00|4723.8|4706.8|4709.8|4689.8|4734.8|4718.8|4700.8|4688.8|63
1648602000000|2022-03-30 01:00:00|4708.3|4704.3|4674.3|4670.3|4715.8|4711.8|4656.3|4652.3|9983
1648605600000|2022-03-30 02:00:00|4677.3|4673.3|4583|4579|4701.3|4697.3|4581|4577|12939
1648609200000|2022-03-30 03:00:00|4583.5|4579.5|4623.5|4619.5|4646|4642|4583|4579|5747
1648612800000|2022-03-30 04:00:00|4631.5|4611.5|4631.5|4611.5|4631.5|4611.5|4631.5|4611.5|2
1648616400000|2022-03-30 05:00:00|4619.5|4615.5|4625|4621|4647.5|4643.5|4605|4601|5332
1648620000000|2022-03-30 06:00:00|4625.5|4621.5|4657|4653|4668|4664|4614.5|4610.5|6506
1648623600000|2022-03-30 07:00:00|4656|4652|4626.5|4622.5|4667|4663|4611.5|4607.5|10908
1648627200000|2022-03-30 08:00:00|4627|4623|4620|4600|4636|4632|4604|4600|3012
1648630800000|2022-03-30 09:00:00|4626.5|4612.5|4640.5|4632.5|4641.5|4633.5|4626.5|4612.5|191
1648634400000|2022-03-30 10:00:00|4641.5|4631.5|4629.5|4620.5|4642.5|4633.5|4619.5|4607.5|125
1648638000000|2022-03-30 11:00:00|4631.5|4621.5|4633.5|4621.5|4639.5|4631.5|4625.5|4615.5|78
1648641600000|2022-03-30 12:00:00|4632.5|4620.5|4632.5|4622.5|4634.5|4623.5|4618.5|4608.5|206
1648645200000|2022-03-30 13:00:00|4631.5|4621.5|4687.5|4672.5|4692.5|4683.5|4606.5|4597.5|611
1648648800000|2022-03-30 14:00:00|4688.5|4673.5|4681.5|4668.5|4708.5|4699.5|4674.5|4664.5|394
1648652400000|2022-03-30 15:00:00|4680.5|4667.5|4680.5|4664.5|4686.5|4673.5|4655.5|4643.5|201
1648656000000|2022-03-30 16:00:00|4679.5|4663.5|4652.5|4638.5|4683.5|4667.5|4643.5|4633.5|123
1648659600000|2022-03-30 17:00:00|4651.5|4633.5|4618.5|4604.5|4651.5|4635.5|4610.5|4602.5|48
1648663200000|2022-03-30 18:00:00|4617.5|4605.5|4615.5|4595.5|4628.5|4614.5|4604.5|4595.5|53
1648688400000|2022-03-31 01:00:00|4626.2|4622.2|4551.2|4547.2|4636.2|4632.2|4547.2|4543.2|10298
1648692000000|2022-03-31 02:00:00|4550.7|4546.7|4539.7|4535.7|4571.2|4567.2|4509.7|4505.7|8517
1648695600000|2022-03-31 03:00:00|4539.2|4535.2|4560.2|4556.2|4567.2|4563.2|4536.2|4532.2|2703
1648699200000|2022-03-31 04:00:00|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|4568.2|4548.2|0
1648702800000|2022-03-31 05:00:00|4562.2|4558.2|4522.2|4518.2|4567.2|4563.2|4522.2|4518.2|4451
1648706400000|2022-03-31 06:00:00|4522.7|4518.7|4556.2|4552.2|4556.2|4552.2|4520.2|4516.2|4029
1648710000000|2022-03-31 07:00:00|4555.7|4551.7|4558.2|4554.2|4582.2|4578.2|4555.2|4551.2|7786
1648713600000|2022-03-31 08:00:00|4557.2|4553.2|4536.7|4527.7|4559.2|4555.2|4527.2|4523.2|6775
1648717200000|2022-03-31 09:00:00|4543.2|4513.2|4531.7|4519.7|4544.7|4534.7|4494.7|4474.7|246
1648720800000|2022-03-31 10:00:00|4533.7|4520.7|4531.7|4521.7|4541.7|4534.7|4527.7|4517.7|93
1648724400000|2022-03-31 11:00:00|4532.7|4522.7|4531.7|4520.7|4537.7|4523.7|4512.7|4505.7|18
1648728000000|2022-03-31 12:00:00|4532.7|4521.7|4544.7|4534.7|4547.7|4536.7|4532.7|4521.7|40
1648731600000|2022-03-31 13:00:00|4543.7|4533.7|4462.7|4449.7|4553.7|4543.7|4449.7|4439.7|388
1648735200000|2022-03-31 14:00:00|4461.7|4447.7|4472.7|4459.7|4480.7|4464.7|4430.7|4415.7|281
1648738800000|2022-03-31 15:00:00|4471.7|4458.7|4457.7|4441.7|4472.7|4460.7|4445.7|4435.7|199
1648742400000|2022-03-31 16:00:00|4458.7|4443.7|4445.7|4434.7|4459.7|4444.7|4429.7|4420.7|193
1648746000000|2022-03-31 17:00:00|4446.7|4436.7|4436.7|4426.7|4452.7|4440.7|4435.7|4425.7|157
1648749600000|2022-03-31 18:00:00|4435.7|4427.7|4440.7|4431.7|4450.7|4434.7|4422.7|4414.7|188
1648774800000|2022-04-01 01:00:00|4388.7|4384.7|4392.7|4388.7|4421.7|4417.7|4373.7|4369.7|10676
1648778400000|2022-04-01 02:00:00|4392.2|4388.2|4455.7|4451.7|4461.2|4457.2|4388.2|4384.2|9412
1648782000000|2022-04-01 03:00:00|4456.2|4452.2|4470.2|4466.2|4499.2|4495.2|4452.2|4448.2|4145
1648785600000|2022-04-01 04:00:00|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|4472.7|4463.7|4
1648789200000|2022-04-01 05:00:00|4463.7|4459.7|4441.2|4437.2|4476.2|4472.2|4429.2|4425.2|4165
1648792800000|2022-04-01 06:00:00|4440.7|4436.7|4497.2|4493.2|4512.2|4508.2|4434.2|4430.2|5366
1648796400000|2022-04-01 07:00:00|4496.7|4492.7|4506.7|4502.7|4514.2|4510.2|4470.2|4466.2|5338
1648800000000|2022-04-01 08:00:00|4507.2|4503.2|4506.7|4497.7|4526.2|4522.2|4494.7|4490.7|2980
1648803600000|2022-04-01 09:00:00|4503.7|4485.7|4696.7|4686.7|4698.7|4688.7|4497.7|4485.7|1060
1648807200000|2022-04-01 10:00:00|4697.7|4688.7|4727.7|4719.7|4728.7|4719.7|4694.7|4686.7|1458
1648810800000|2022-04-01 11:00:00|4726.7|4718.7|4724.7|4713.7|4730.7|4719.7|4700.7|4674.7|368
1648814400000|2022-04-01 12:00:00|4723.7|4714.7|4709.7|4697.7|4724.7|4716.7|4692.7|4683.7|309
1648818000000|2022-04-01 13:00:00|4711.7|4695.7|4665.7|4645.7|4726.7|4719.7|4636.7|4615.2|929
1648821600000|2022-04-01 14:00:00|4664.7|4646.7|4643.7|4630.7|4694.7|4677.7|4618.7|4609.7|499
1648825200000|2022-04-01 15:00:00|4642.7|4631.7|4578.7|4562.7|4650.2|4631.7|4570.7|4556.7|476
1648828800000|2022-04-01 16:00:00|4577.7|4563.7|4580.7|4564.7|4586.7|4575.7|4561.7|4553.7|241
1648832400000|2022-04-01 17:00:00|4578.7|4566.7|4574.7|4561.7|4586.7|4576.7|4553.7|4543.7|237
1648836000000|2022-04-01 18:00:00|4575.7|4556.7|4587.2|4578.2|4609.7|4598.7|4567.7|4556.7|178
1649034000000|2022-04-04 01:00:00|4601.7|4597.7|4619.7|4615.7|4655.7|4651.7|4601.7|4597.7|8565
1649037600000|2022-04-04 02:00:00|4620.2|4616.2|4660.7|4656.7|4663.7|4659.7|4608.2|4604.2|7339
1649041200000|2022-04-04 03:00:00|4661.2|4657.2|4655.2|4651.2|4672.7|4668.7|4633.2|4629.2|5215
1649048400000|2022-04-04 05:00:00|4650.7|4646.7|4738.2|4734.2|4742.7|4738.7|4648.7|4644.7|6608
1649052000000|2022-04-04 06:00:00|4737.2|4733.2|4750.7|4746.7|4770.2|4766.2|4720.7|4716.7|8072
1649055600000|2022-04-04 07:00:00|4750.2|4746.2|4765.7|4761.7|4768.2|4764.2|4732.7|4728.7|10096
1649059200000|2022-04-04 08:00:00|4766.2|4762.2|4773.7|4769.7|4775.7|4771.7|4750.7|4746.7|6836
1649062800000|2022-04-04 09:00:00|4791.2|4775.2|4788.2|4776.2|4793.2|4781.2|4777.2|4763.2|121
1649066400000|2022-04-04 10:00:00|4787.2|4775.2|4769.2|4756.2|4788.2|4778.2|4768.2|4751.2|41
1649070000000|2022-04-04 11:00:00|4770.2|4757.2|4748.2|4734.2|4771.2|4759.2|4739.2|4728.2|86
1649073600000|2022-04-04 12:00:00|4747.2|4735.2|4748.2|4735.2|4751.2|4744.2|4738.2|4727.2|27
1649077200000|2022-04-04 13:00:00|4747.2|4736.2|4770.2|4754.2|4799.2|4789.2|4719.2|4704.2|356
1649080800000|2022-04-04 14:00:00|4769.2|4755.2|4821.2|4810.2|4828.2|4815.2|4734.2|4724.2|347
1649084400000|2022-04-04 15:00:00|4820.2|4813.2|4808.2|4798.2|4838.2|4829.2|4800.2|4791.2|335
1649088000000|2022-04-04 16:00:00|4807.2|4796.2|4801.2|4792.2|4811.2|4801.2|4791.2|4781.2|187
1649091600000|2022-04-04 17:00:00|4805.2|4790.2|4816.2|4803.2|4816.2|4807.2|4786.2|4778.2|174
1649095200000|2022-04-04 18:00:00|4815.2|4799.2|4811.7|4802.7|4819.2|4802.7|4795.2|4785.2|121
1649163600000|2022-04-05 13:00:00|4469.4|4460.4|4469.4|4460.4|4469.4|4460.4|4469.4|4460.4|0
1649167200000|2022-04-05 14:00:00|4456.6|4447.6|4443.4|4434.4|4456.6|4447.6|4443.4|4434.4|0
1649170800000|2022-04-05 15:00:00|4435.7|4426.7|4439.8|4430.8|4439.8|4430.8|4435.7|4426.7|0
1649206800000|2022-04-06 01:00:00|4657.7|4653.7|4612.7|4608.7|4657.7|4653.7|4592.7|4588.7|12274
1649210400000|2022-04-06 02:00:00|4611.7|4607.7|4603.7|4599.7|4614.7|4610.7|4574.2|4570.2|11176
1649214000000|2022-04-06 03:00:00|4603.2|4599.2|4621|4617|4621.5|4617.5|4593.7|4589.7|5260
1649217600000|2022-04-06 04:00:00|4623.5|4614.5|4623.5|4614.5|4623.5|4614.5|4623.5|4614.5|1
1649221200000|2022-04-06 05:00:00|4621|4617|4630|4626|4641|4637|4588|4584|10932
1649224800000|2022-04-06 06:00:00|4629|4625|4619.5|4615.5|4636.5|4632.5|4611|4607|5965
1649228400000|2022-04-06 07:00:00|4619|4615|4570.5|4566.5|4627|4623|4560|4556|10108
1649232000000|2022-04-06 08:00:00|4570|4566|4574|4565|4593|4589|4569|4565|4553
1649235600000|2022-04-06 09:00:00|4575.5|4565.5|4580.5|4570.5|4583.5|4574.5|4571.5|4555.5|141
1649239200000|2022-04-06 10:00:00|4581.5|4571.5|4547.5|4536.5|4583.5|4572.5|4542.5|4535.5|127
1649242800000|2022-04-06 11:00:00|4548.5|4537.5|4518.5|4506.5|4551.5|4540.5|4512.5|4500.5|418
1649246400000|2022-04-06 12:00:00|4517.5|4505.5|4521.5|4511.5|4530.5|4522.5|4510.5|4499.5|149
1649250000000|2022-04-06 13:00:00|4520.5|4508.5|4473.5|4462.5|4541.5|4527.5|4470.5|4462.5|415
1649253600000|2022-04-06 14:00:00|4474.5|4463.5|4483.5|4473.5|4499.5|4492.5|4462.5|4452.5|396
1649257200000|2022-04-06 15:00:00|4482.5|4470.5|4469.5|4455.5|4489.5|4476.5|4456.5|4446.5|210
1649260800000|2022-04-06 16:00:00|4470.5|4454.5|4450.5|4439.5|4474.5|4464.5|4436.5|4427.5|285
1649264400000|2022-04-06 17:00:00|4448.5|4440.5|4481.5|4467.5|4494.5|4485.5|4440.5|4432.5|397
1649268000000|2022-04-06 18:00:00|4480.5|4466.5|4502.5|4493.5|4504.5|4498|4438.5|4428.5|363
1649293200000|2022-04-07 01:00:00|4477.5|4473.5|4607|4603|4647.5|4643.5|4477.5|4473.5|11578
1649296800000|2022-04-07 02:00:00|4605.5|4601.5|4588.5|4584.5|4614.5|4610.5|4572|4568|9843
1649300400000|2022-04-07 03:00:00|4589|4585|4489.6|4485.6|4594|4590|4488.6|4484.6|7639
1649304000000|2022-04-07 04:00:00|4492.1|4483.1|4492.1|4483.1|4492.1|4483.1|4492.1|4483.1|50
1649307600000|2022-04-07 05:00:00|4489.1|4485.1|4511.1|4507.1|4520.6|4516.6|4487.1|4483.1|7535
1649311200000|2022-04-07 06:00:00|4510.1|4506.1|4487.6|4483.6|4537.1|4533.1|4482.1|4478.1|6035
1649314800000|2022-04-07 07:00:00|4488.1|4484.1|4486.1|4482.1|4498.1|4494.1|4468.1|4464.1|6045
1649318400000|2022-04-07 08:00:00|4486.6|4482.6|4461.6|4452.6|4488.1|4484.1|4455.1|4451.1|3064
1649322000000|2022-04-07 09:00:00|4476.6|4454.6|4497.6|4487.6|4498.6|4487.6|4476.6|4454.6|184
1649325600000|2022-04-07 10:00:00|4500.6|4486.6|4485.6|4474.6|4505.6|4493.6|4485.6|4474.6|42
1649329200000|2022-04-07 11:00:00|4484.6|4475.6|4491.6|4476.6|4513.6|4503.6|4473.6|4460.6|121
1649332800000|2022-04-07 12:00:00|4492.6|4477.6|4462.6|4450.6|4492.6|4482.6|4454.6|4445.6|99
1649336400000|2022-04-07 13:00:00|4467.6|4452.6|4414.6|4407.6|4477.6|4461.6|4399.6|4386.6|367
1649340000000|2022-04-07 14:00:00|4417.6|4404.6|4398.6|4384.6|4428.6|4419.6|4384.6|4372.6|461
1649343600000|2022-04-07 15:00:00|4399.6|4386.6|4378.6|4362.6|4411.6|4393.6|4367.6|4360.6|157
1649347200000|2022-04-07 16:00:00|4379.6|4363.6|4377.6|4365.6|4385.6|4374.6|4365.6|4356.6|173
1649350800000|2022-04-07 17:00:00|4382.6|4366.6|4421.6|4409.6|4421.6|4412.6|4377.6|4366.6|163
1649354400000|2022-04-07 18:00:00|4424.6|4410.6|4427.6|4418.6|4431.6|4421.6|4412.6|4397.6|141
1649379600000|2022-04-08 01:00:00|4435.6|4431.6|4386.6|4382.6|4455.1|4451.1|4386.1|4382.1|8199
1649383200000|2022-04-08 02:00:00|4386.1|4382.1|4402.1|4398.1|4419.1|4415.1|4339.1|4335.1|11650
1649386800000|2022-04-08 03:00:00|4402.6|4398.6|4379.6|4375.6|4409.1|4405.1|4369.1|4365.1|3151
1649390400000|2022-04-08 04:00:00|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|4382.1|4373.1|2
1649394000000|2022-04-08 05:00:00|4376.1|4372.1|4392.6|4388.6|4413.6|4409.6|4361.1|4357.1|4405
1649397600000|2022-04-08 06:00:00|4393.1|4389.1|4415.1|4411.1|4416.1|4412.1|4372.1|4368.1|5406
1649401200000|2022-04-08 07:00:00|4414.6|4410.6|4418.1|4414.1|4421.1|4417.1|4391.1|4387.1|4493
1649404800000|2022-04-08 08:00:00|4418.6|4414.6|4426.6|4417.6|4429.6|4425.6|4417.1|4413.1|3547
1649408400000|2022-04-08 09:00:00|4415.6|4403.6|4415.6|4403.6|4415.6|4404.6|4403.6|4394.6|69
1649412000000|2022-04-08 10:00:00|4414.6|4404.6|4420.6|4405.6|4420.6|4412.6|4399.6|4388.6|53
1649415600000|2022-04-08 11:00:00|4419.6|4406.6|4417.6|4405.6|4423.6|4413.6|4417.6|4405.6|27
1649419200000|2022-04-08 12:00:00|4416.6|4409.6|4390.6|4381.6|4416.6|4409.6|4389.6|4380.6|72
1649422800000|2022-04-08 13:00:00|4389.6|4378.6|4391.6|4380.6|4425.6|4413.6|4368.6|4352.6|468
1649426400000|2022-04-08 14:00:00|4387.6|4379.6|4416.6|4400.6|4436.6|4428.6|4387.6|4377.6|325
1649430000000|2022-04-08 15:00:00|4415.6|4401.6|4419.6|4408.6|4426.6|4416.6|4397.6|4387.6|129
1649433600000|2022-04-08 16:00:00|4418.6|4403.6|4432.6|4421.6|4438.6|4426.6|4412.6|4400.6|201
1649437200000|2022-04-08 17:00:00|4431.6|4422.6|4415.6|4401.6|4431.6|4422.6|4402.6|4393.6|113
1649440800000|2022-04-08 18:00:00|4416.6|4400.6|4393.1|4384.1|4416.6|4401.6|4384.6|4375.6|162
1649638800000|2022-04-11 01:00:00|4370.1|4366.1|4273.5|4269.5|4370.1|4366.1|4259.5|4255.5|10850
1649642400000|2022-04-11 02:00:00|4272.5|4268.5|4230|4226|4282.5|4278.5|4214|4210|11655
1649646000000|2022-04-11 03:00:00|4229.5|4225.5|4244|4240|4259|4255|4227|4223|4559
1649649600000|2022-04-11 04:00:00|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|4246.5|4237.5|2
1649653200000|2022-04-11 05:00:00|4242|4238|4228|4224|4247.5|4243.5|4196.5|4192.5|6634
1649656800000|2022-04-11 06:00:00|4228.5|4224.5|4170.5|4166.5|4228.5|4224.5|4167.5|4163.5|7742
1649660400000|2022-04-11 07:00:00|4171.5|4167.5|4176.5|4172.5|4194.5|4190.5|4162.5|4158.5|11138
1649664000000|2022-04-11 08:00:00|4176|4172|4155|4146|4196.5|4192.5|4149.5|4145.5|8778
1649667600000|2022-04-11 09:00:00|4167|4151|4227|4216|4251|4236|4166|4151|460
1649671200000|2022-04-11 10:00:00|4230|4217|4301|4288|4311|4297|4220|4210|658
1649674800000|2022-04-11 11:00:00|4300|4286|4287|4276|4312|4301|4280|4272|492
1649678400000|2022-04-11 12:00:00|4289|4278|4288|4278|4302|4291|4285|4266|282
1649682000000|2022-04-11 13:00:00|4287|4277|4325|4313|4337|4324|4248|4235|1277
1649685600000|2022-04-11 14:00:00|4324|4312|4276|4266|4347|4338|4273|4264|1509
1649689200000|2022-04-11 15:00:00|4278|4265|4287|4277|4299|4291|4268|4260|647
1649692800000|2022-04-11 16:00:00|4286|4273|4298|4289|4302|4294|4276|4268|397
1649696400000|2022-04-11 17:00:00|4300|4290|4310|4302|4317|4309|4299|4289|445
1649700000000|2022-04-11 18:00:00|4312|4304|4313.5|4304.5|4321|4311|4290|4282|310
1649725200000|2022-04-12 01:00:00|4242.5|4238.5|4208|4204|4291.5|4287.5|4197.5|4193.5|12456
1649728800000|2022-04-12 02:00:00|4207.5|4203.5|4150.5|4146.5|4215.5|4211.5|4148.5|4144.5|9673
1649732400000|2022-04-12 03:00:00|4151.5|4147.5|4149|4145|4158|4154|4118.5|4114.5|3992
1649736000000|2022-04-12 04:00:00|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|4151.5|4142.5|2
1649739600000|2022-04-12 05:00:00|4150.5|4146.5|4216.5|4212.5|4268.5|4264.5|4115.5|4111.5|13148
1649743200000|2022-04-12 06:00:00|4216|4212|4291|4287|4321|4317|4199.5|4195.5|12484
1649746800000|2022-04-12 07:00:00|4290.5|4286.5|4241|4237|4291|4287|4219.5|4215.5|6797
1649750400000|2022-04-12 08:00:00|4240.5|4236.5|4261.5|4252.5|4261.5|4256.5|4233.5|4229.5|3836
1649754000000|2022-04-12 09:00:00|4270|4260|4262|4251|4271|4261|4252|4242|183
1649757600000|2022-04-12 10:00:00|4263|4252|4264|4251|4270|4258|4250|4242|64
1649761200000|2022-04-12 11:00:00|4261|4249|4268|4256|4271|4259|4259|4246|26
1649764800000|2022-04-12 12:00:00|4269|4257|4322|4309|4337|4322|4268|4256|135
1649768400000|2022-04-12 13:00:00|4321|4308|4297|4285|4322|4309|4240|4231|663
1649772000000|2022-04-12 14:00:00|4298|4286|4258|4247|4309|4298|4244|4233|303
1649775600000|2022-04-12 15:00:00|4256|4246|4274|4262|4287|4275|4249|4237|141
1649779200000|2022-04-12 16:00:00|4273|4261|4252|4240|4276|4264|4242|4234|136
1649782800000|2022-04-12 17:00:00|4253|4241|4229|4216|4265|4248|4224|4216|53
1649786400000|2022-04-12 18:00:00|4224|4220|4217.5|4208.5|4235|4224|4206|4198|60
1649811600000|2022-04-13 01:00:00|4219.5|4215.5|4243|4239|4249|4245|4186.5|4182.5|6304
1649815200000|2022-04-13 02:00:00|4243.5|4239.5|4254.5|4250.5|4256|4252|4221|4217|6494
1649818800000|2022-04-13 03:00:00|4255|4251|4254|4250|4282.5|4278.5|4250|4246|3376
1649822400000|2022-04-13 04:00:00|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|4256.5|4247.5|2
1649826000000|2022-04-13 05:00:00|4251.5|4247|4296.5|4292.5|4316.5|4312.5|4247|4243|4897
1649829600000|2022-04-13 06:00:00|4296|4292|4258.5|4254.5|4297.5|4293.5|4255.5|4251.5|3416
1649833200000|2022-04-13 07:00:00|4259|4255|4257.5|4253.5|4267.5|4263.5|4235.5|4231.5|3522
1649836800000|2022-04-13 08:00:00|4257|4253|4258.5|4249.5|4275.5|4271.5|4252.5|4248.5|2864
1649840400000|2022-04-13 09:00:00|4254|4243|4241|4228|4262|4247|4239|4227|75
1649844000000|2022-04-13 10:00:00|4242|4233|4256|4243|4256|4246|4240|4228|48
1649847600000|2022-04-13 11:00:00|4255|4244|4259|4248|4289|4278|4254|4244|76
1649851200000|2022-04-13 12:00:00|4258|4245|4248|4235|4266|4245|4243|4230|125
1649854800000|2022-04-13 13:00:00|4245|4236|4292|4279|4301|4291|4214|4206|387
1649858400000|2022-04-13 14:00:00|4291|4275|4291|4279|4298|4289|4276|4266|291
1649862000000|2022-04-13 15:00:00|4292|4281|4324|4313|4333|4322|4287|4276|413
1649865600000|2022-04-13 16:00:00|4323|4310|4307|4297|4324|4313|4305|4296|358
1649869200000|2022-04-13 17:00:00|4308|4298|4292|4281|4312|4301|4283|4276|150
1649872800000|2022-04-13 18:00:00|4291|4280|4294.5|4285.5|4300|4287|4284|4276|153
1649898000000|2022-04-14 01:00:00|4311|4307|4310.5|4306.5|4337|4333|4277.5|4273.5|9577
1649901600000|2022-04-14 02:00:00|4309.5|4305.5|4321.5|4317.5|4342.5|4338.5|4299.5|4295.5|6917
1649905200000|2022-04-14 03:00:00|4320.5|4316.5|4309.5|4305.5|4332|4328|4298.5|4294.5|3739
1649908800000|2022-04-14 04:00:00|4312|4303|4312|4303|4312|4303|4312|4303|0
1649912400000|2022-04-14 05:00:00|4314.5|4310.5|4336|4332|4345.5|4341.5|4289.5|4285.5|5624
1649916000000|2022-04-14 06:00:00|4336.5|4332.5|4313|4309|4344|4340|4312|4308|4131
1649919600000|2022-04-14 07:00:00|4312.5|4308.5|4317.5|4313.5|4321|4317|4302.5|4298.5|2926
1649923200000|2022-04-14 08:00:00|4316.5|4312.5|4332.5|4323.5|4334|4330|4311|4307|2502
1649926800000|2022-04-14 09:00:00|4336|4319|4322|4309|4336|4327|4321|4309|37
1649930400000|2022-04-14 10:00:00|4326|4310|4326|4311|4332|4316|4321|4309|14
1649934000000|2022-04-14 11:00:00|4329|4312|4317|4302|4329|4318|4317|4302|15
1649937600000|2022-04-14 12:00:00|4316|4303|4302|4290|4324|4308|4299|4286|30
1649941200000|2022-04-14 13:00:00|4300|4289|4287|4273|4311|4302|4270|4257|421
1649944800000|2022-04-14 14:00:00|4292|4272|4262|4251|4300|4291|4249|4239|324
1649948400000|2022-04-14 15:00:00|4260|4250|4252|4240|4270|4261|4248|4238|275
1649952000000|2022-04-14 16:00:00|4251|4238|4239|4228|4258|4246|4237|4224|56
1649955600000|2022-04-14 17:00:00|4240|4229|4264|4253|4264|4256|4237|4228|51
1649959200000|2022-04-14 18:00:00|4263|4254|4245.5|4236.5|4267|4257|4243|4233|57
1650286800000|2022-04-18 13:00:00|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|4245.8|4236.8|0
1650330000000|2022-04-19 01:00:00|4209.8|4205.8|4172.3|4168.3|4251.3|4247.3|4171.3|4167.3|8544
1650333600000|2022-04-19 02:00:00|4171.8|4167.8|4175.8|4171.8|4177.8|4173.8|4144.3|4140.3|7313
1650337200000|2022-04-19 03:00:00|4176.3|4172.3|4200.1|4196.1|4210.6|4206.6|4169.1|4165.1|3393
1650340800000|2022-04-19 04:00:00|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|4202.6|4193.6|2
1650344400000|2022-04-19 05:00:00|4197.6|4194.6|4156.1|4152.1|4212.1|4208.1|4152.1|4148.1|5717
1650348000000|2022-04-19 06:00:00|4155.6|4151.6|4162.6|4158.6|4169.1|4165.1|4142.6|4138.6|4763
1650351600000|2022-04-19 07:00:00|4163.1|4159.1|4150.1|4146.1|4165.1|4161.1|4133.1|4129.1|6700
1650355200000|2022-04-19 08:00:00|4149.6|4145.6|4146.6|4137.6|4159.1|4155.1|4136.6|4132.6|3579
1650358800000|2022-04-19 09:00:00|4150.6|4125.6|4128.6|4116.6|4150.6|4125.6|4114.6|4105.6|70
1650362400000|2022-04-19 10:00:00|4131.6|4117.6|4128.6|4115.6|4136.6|4124.6|4119.6|4112.6|92
1650366000000|2022-04-19 11:00:00|4131.6|4116.6|4144.6|4134.6|4146.6|4136.6|4129.6|4116.6|28
1650369600000|2022-04-19 12:00:00|4143.6|4133.6|4128.6|4117.6|4144.6|4133.6|4127.6|4113.6|31
1650373200000|2022-04-19 13:00:00|4130.6|4116.6|4102.6|4091.6|4130.6|4117.6|4066.6|4055.6|450
1650376800000|2022-04-19 14:00:00|4101.6|4093.6|4140.6|4131.6|4149.6|4139.6|4097.6|4086.6|240
1650380400000|2022-04-19 15:00:00|4139.6|4129.6|4166.6|4158.6|4168.6|4158.6|4132.6|4122.6|324
1650384000000|2022-04-19 16:00:00|4167.6|4157.6|4159.6|4150.6|4171.6|4162.6|4148.6|4138.6|297
1650387600000|2022-04-19 17:00:00|4160.6|4147.6|4165.6|4155.6|4166.6|4158.6|4147.6|4138.6|264
1650391200000|2022-04-19 18:00:00|4164.6|4154.6|4156.6|4147.6|4166.6|4157.6|4146.6|4138.6|219
1650416400000|2022-04-20 01:00:00|4167.6|4163.6|4147.6|4143.6|4172.6|4168.6|4138.1|4134.1|5778
1650420000000|2022-04-20 02:00:00|4147.1|4143.1|4154.1|4150.1|4157.6|4153.6|4121.1|4117.1|4144
1650423600000|2022-04-20 03:00:00|4154.6|4150.6|4218.5|4214.5|4223|4219|4152.1|4148.1|4514
1650427200000|2022-04-20 04:00:00|4221|4212|4221|4212|4221|4212|4221|4212|4
1650430800000|2022-04-20 05:00:00|4219|4215|4162.5|4158.5|4228|4224|4156|4152|4668
1650434400000|2022-04-20 06:00:00|4163|4159|4142.5|4138.5|4168.5|4164.5|4123|4119|3481
1650438000000|2022-04-20 07:00:00|4143.5|4139.5|4136|4132|4150.5|4146.5|4130.5|4126.5|2191
1650441600000|2022-04-20 08:00:00|4136.5|4132.5|4134.5|4125.5|4137|4133|4117|4113|2916
1650445200000|2022-04-20 09:00:00|4150.5|4123.5|4158.5|4149.5|4164.5|4154.5|4143.5|4123.5|169
1650448800000|2022-04-20 10:00:00|4157.5|4145.5|4166.5|4156.5|4170.5|4160.5|4153.5|4144.5|47
1650452400000|2022-04-20 11:00:00|4164.5|4155.5|4175.5|4163.5|4176.5|4167.5|4155.5|4148.5|24
1650456000000|2022-04-20 12:00:00|4176.5|4164.5|4166.5|4153.5|4186.5|4168.5|4161.5|4151.5|46
1650459600000|2022-04-20 13:00:00|4168.5|4154.5|4099.5|4083.5|4173.5|4163.5|4090.5|4081.5|474
1650463200000|2022-04-20 14:00:00|4101.5|4084.5|4093.5|4081.5|4103.5|4087.5|4073.5|4061.5|250
1650466800000|2022-04-20 15:00:00|4092.5|4084.5|4069.5|4061.5|4092.5|4084.5|4062.5|4052.5|163
1650470400000|2022-04-20 16:00:00|4070.5|4062.5|4049.5|4042.5|4077.5|4066.5|4047.5|4037.5|243
1650474000000|2022-04-20 17:00:00|4048.5|4041.5|4045.5|4038.5|4059.5|4050.5|4044.5|4035.5|550
1650477600000|2022-04-20 18:00:00|4046.5|4036.5|4025|4016|4051.5|4041.5|4010.5|4001.5|466
1650502800000|2022-04-21 01:00:00|4041|4037|4064.5|4060.5|4084|4080|4027|4023|6791
1650506400000|2022-04-21 02:00:00|4065|4061|4028|4024|4088|4084|4019|4015|9121
1650510000000|2022-04-21 03:00:00|4027|4023|3989.5|3985.5|4032.5|4028.5|3986|3982|7191
1650513600000|2022-04-21 04:00:00|3992|3983|3992|3983|3992|3983|3992|3983|0
1650517200000|2022-04-21 05:00:00|3986|3982|3967|3963|4028|4024|3962.5|3958.5|10441
1650520800000|2022-04-21 06:00:00|3966|3962|3973|3969|3984.5|3980.5|3945|3941|10077
1650524400000|2022-04-21 07:00:00|3973.5|3969.5|3975|3971|3980|3976|3951|3947|13260
1650528000000|2022-04-21 08:00:00|3976|3972|3981|3972|3995|3991|3970|3966|4522
1650531600000|2022-04-21 09:00:00|3976.5|3965.5|3976.5|3967.5|3985.5|3970.5|3972.5|3956.5|32
1650535200000|2022-04-21 10:00:00|3977.5|3968.5|3984.5|3974.5|3997.5|3988.5|3975.5|3967.5|54
1650538800000|2022-04-21 11:00:00|3979.5|3975.5|3994.5|3983.5|3997.5|3986.5|3976.5|3967.5|45
1650542400000|2022-04-21 12:00:00|3993.5|3985.5|3996.5|3985.5|3998.5|3990.5|3991.5|3982.5|15
1650546000000|2022-04-21 13:00:00|3995.5|3986.5|3935.5|3924.5|4021.5|4008.5|3935.5|3921.5|366
1650549600000|2022-04-21 14:00:00|3939.5|3925.5|3925.5|3910.5|3943.5|3933.5|3900.5|3890.5|398
1650553200000|2022-04-21 15:00:00|3926.5|3911.5|3890.5|3880.5|3928.5|3916.5|3889.5|3879.5|104
1650556800000|2022-04-21 16:00:00|3891.5|3881.5|3882.5|3872.5|3900.5|3890.5|3878.5|3870.5|221
1650560400000|2022-04-21 17:00:00|3884.5|3871.5|3873.5|3862.5|3900.5|3890.5|3867.5|3859.5|192
1650564000000|2022-04-21 18:00:00|3875.5|3860.5|3863|3854|3885.5|3875.5|3859.5|3850.5|119
1650589200000|2022-04-22 01:00:00|3847.6|3843.6|3897.1|3893.1|3920.6|3916.6|3835.1|3831.1|10399
1650592800000|2022-04-22 02:00:00|3896.6|3892.6|3911.6|3907.6|3950.1|3946.1|3889.6|3885.6|10427
1650596400000|2022-04-22 03:00:00|3912.6|3908.6|3955.6|3951.6|3967.6|3963.6|3911.1|3907.1|5126
1650600000000|2022-04-22 04:00:00|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|3958.1|3949.1|1
1650603600000|2022-04-22 05:00:00|3956.6|3954.1|4011.1|4007.1|4030.6|4026.6|3943.6|3939.6|10339
1650607200000|2022-04-22 06:00:00|4011.6|4007.6|3982.6|3978.6|4013.1|4009.1|3973.1|3969.1|5269
1650610800000|2022-04-22 07:00:00|3983.1|3979.1|3995.6|3991.6|4006.1|4002.1|3967.1|3963.1|7734
1650614400000|2022-04-22 08:00:00|3995.1|3991.1|3989.1|3980.1|4004.6|4000.6|3980.1|3976.1|4508
1650618000000|2022-04-22 09:00:00|3991.6|3961.6|3952.6|3940.6|3996.1|3966.1|3949.6|3939.6|86
1650621600000|2022-04-22 10:00:00|3949.6|3941.6|3966.6|3954.6|3970.6|3956.6|3946.6|3937.6|44
1650625200000|2022-04-22 11:00:00|3965.6|3968.6|3985.6|3970.6|3991.6|3981.6|3965.6|3954.6|152
1650628800000|2022-04-22 12:00:00|3984.6|3971.6|3967.6|3956.6|3986.6|3972.6|3967.6|3956.6|33
1650632400000|2022-04-22 13:00:00|3965.6|3957.6|4022.6|4011.6|4030.6|4018.6|3947.6|3938.6|281
1650636000000|2022-04-22 14:00:00|4023.6|4012.6|4012.6|4004.6|4070.6|4057.6|4012.6|4002.6|1762
1650639600000|2022-04-22 15:00:00|4011.6|4006.6|3980.6|3970.6|4025.6|4015.6|3973.6|3962.6|1073
1650643200000|2022-04-22 16:00:00|3979.6|3969.6|3951.6|3941.6|3982.6|3974.6|3950.6|3940.6|393
1650646800000|2022-04-22 17:00:00|3952.6|3942.6|3929.6|3920.6|3952.6|3942.6|3928.6|3919.6|248
1650650400000|2022-04-22 18:00:00|3928.6|3918.6|3920.6|3911.6|3948.6|3938.6|3919.6|3905.6|222
1650848400000|2022-04-25 01:00:00|3910.1|3906.1|3876.1|3872.1|3917.6|3913.6|3850.6|3846.6|20656
1650852000000|2022-04-25 02:00:00|3877.1|3873.1|3880.1|3876.1|3898.1|3894.1|3850.1|3846.1|17016
1650855600000|2022-04-25 03:00:00|3880.6|3876.6|3889.6|3885.6|3930.6|3926.6|3872.1|3868.1|8028
1650859200000|2022-04-25 04:00:00|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|3892.1|3883.1|2
1650862800000|2022-04-25 05:00:00|3883.1|3879.1|3839.6|3835.6|3905.1|3901.1|3839.1|3835.1|7595
1650866400000|2022-04-25 06:00:00|3839.1|3835.1|3786.6|3782.6|3852.1|3848.1|3779.6|3775.6|11587
1650870000000|2022-04-25 07:00:00|3786.1|3782.1|3803.6|3799.6|3833.6|3829.6|3774.6|3770.6|13294
1650873600000|2022-04-25 08:00:00|3804.1|3800.1|3792.6|3783.6|3807.6|3803.6|3788.6|3783.6|5333
1650877200000|2022-04-25 09:00:00|3796.6|3778.6|3800.6|3787.6|3816.6|3800.6|3775.6|3767.6|202
1650880800000|2022-04-25 10:00:00|3802.6|3788.6|3778.6|3762.6|3802.6|3793.6|3762.6|3754.6|212
1650884400000|2022-04-25 11:00:00|3780.6|3763.6|3828.6|3818.6|3838.6|3827.6|3753.6|3739.6|377
1650888000000|2022-04-25 12:00:00|3826.6|3814.6|3829.6|3819.6|3830.6|3822.6|3814.6|3804.6|527
1650891600000|2022-04-25 13:00:00|3828.6|3817.6|3831.6|3818.6|3854.6|3842.6|3779.6|3762.6|1590
1650895200000|2022-04-25 14:00:00|3829.6|3817.6|3846.6|3837.6|3885.6|3874.6|3821.6|3811.6|1367
1650898800000|2022-04-25 15:00:00|3845.6|3836.6|3862.6|3849.6|3876.6|3865.6|3842.6|3833.6|303
1650902400000|2022-04-25 16:00:00|3861.6|3848.6|3880.6|3867.6|3904.6|3892.6|3855.6|3844.6|547
1650906000000|2022-04-25 17:00:00|3878.6|3866.6|3871.6|3858.6|3890.6|3874.6|3864.6|3854.6|116
1650909600000|2022-04-25 18:00:00|3870.6|3855.6|3881.6|3872.6|3897.6|3888.6|3864.6|3853.6|156
1650934800000|2022-04-26 01:00:00|3881.8|3872.8|3892.8|3888.8|3938.3|3934.3|3881.8|3872.8|17186
1650938400000|2022-04-26 02:00:00|3893.3|3889.3|3978.3|3974.3|3986.3|3982.3|3892.3|3888.3|17673
1650942000000|2022-04-26 03:00:00|3977.8|3973.8|4011.3|4007.3|4029.3|4025.3|3974.3|3970.3|11650
1650945600000|2022-04-26 04:00:00|4013.6|4004.6|4015.3|4006.3|4016.1|4007.1|4011.8|4002.8|0
1650949200000|2022-04-26 05:00:00|4013.3|4009.3|3947.8|3943.8|4025.8|4021.8|3945.3|3941.3|14014
1650952800000|2022-04-26 06:00:00|3948.3|3944.3|3923.8|3919.8|3951.3|3947.3|3899.8|3895.8|11707
1650956400000|2022-04-26 07:00:00|3923.3|3919.3|3904.8|3900.8|3927.3|3923.3|3891.3|3887.3|15455
1650960000000|2022-04-26 08:00:00|3905.3|3901.3|3931.7|3922.7|3933.3|3929.3|3899.8|3895.8|12140
1650963600000|2022-04-26 09:00:00|3931.6|3922.6|3930.8|3917.8|3935.3|3926.3|3919.8|3907.8|65
1650967200000|2022-04-26 10:00:00|3929.8|3919.8|3926.8|3910.8|3930.8|3920.8|3920.8|3908.8|50
1650970800000|2022-04-26 11:00:00|3925.8|3911.8|3915.8|3905.8|3925.8|3911.8|3911.8|3900.8|46
1650974400000|2022-04-26 12:00:00|3914.8|3904.8|3910.8|3897.8|3915.8|3905.8|3895.8|3885.8|65
1650978000000|2022-04-26 13:00:00|3903.8|3896.8|3864.8|3851.8|3906.8|3897.8|3862.8|3849.8|550
1650981600000|2022-04-26 14:00:00|3861.8|3849.8|3841.8|3832.8|3866.8|3854.8|3839.8|3831.8|802
1650985200000|2022-04-26 15:00:00|3840.8|3829.8|3842.8|3835.8|3865.8|3855.8|3825.8|3817.8|487
1650988800000|2022-04-26 16:00:00|3844.8|3837.8|3897.8|3881.8|3899.8|3889.8|3844.8|3835.8|279
1650992400000|2022-04-26 17:00:00|3896.8|3882.8|3851.8|3840.8|3896.8|3882.8|3843.8|3832.8|381
1650996000000|2022-04-26 18:00:00|3852.8|3841.8|3870.4|3861.4|3876.8|3866.8|3842.8|3832.8|185
1650999600000|2022-04-26 19:00:00|3870.5|3861.5|3821.1|3812.1|3872.9|3863.9|3821.1|3812.1|0
1651003200000|2022-04-26 20:00:00|3820.5|3811.5|3807.6|3798.6|3827|3818|3787.2|3778.2|0
1651006800000|2022-04-26 21:00:00|3807.8|3798.8|3816.6|3807.6|3816.6|3807.6|3805.7|3796.7|0
1651010400000|2022-04-26 22:00:00|3817.5|3808.5|3834|3825|3846.3|3837.3|3815.4|3806.4|0
1651014000000|2022-04-26 23:00:00|3834.2|3825.2|3851|3842|3854.4|3845.4|3833.9|3824.9|0
1651017600000|2022-04-27 00:00:00|3851.1|3842.1|3842.7|3833.7|3857.3|3848.3|3839.9|3830.9|0
1651021200000|2022-04-27 01:00:00|3842.5|3833.5|3933.3|3929.3|3971.3|3967.3|3834.8|3830.8|17218
1651024800000|2022-04-27 02:00:00|3932.3|3928.3|3951.3|3947.3|3952.8|3948.8|3892.8|3888.8|9766
1651028400000|2022-04-27 03:00:00|3950.8|3946.8|3963.8|3959.8|3976.3|3972.3|3934.3|3930.3|3516
1651032000000|2022-04-27 04:00:00|3966.9|3957.9|3960.2|3951.2|3970.3|3961.3|3958.9|3949.9|0
1651035600000|2022-04-27 05:00:00|3960.1|3951.1|3995.8|3991.8|4009.8|4005.8|3960.1|3951.1|9041
1651039200000|2022-04-27 06:00:00|3997.3|3993.3|3991.3|3987.3|3997.3|3993.3|3961.8|3957.8|2868
1651042800000|2022-04-27 07:00:00|3991.8|3987.8|3992.3|3988.3|4016.3|4012.3|3954.3|3950.3|4027
1651046400000|2022-04-27 08:00:00|3992.8|3988.8|3992.2|3983.2|4015.8|4011.8|3977.5|3968.5|5458
1651050000000|2022-04-27 09:00:00|3991.4|3982.4|4000.8|3988.8|4032.3|4002.3|3983.8|3969.8|247
1651053600000|2022-04-27 10:00:00|4005.8|3989.8|4005.8|3996.8|4014.8|4005.8|3998.8|3989.8|313
1651057200000|2022-04-27 11:00:00|4011.8|3995.8|3965.8|3956.8|4011.8|3995.8|3963.8|3955.8|182
1651060800000|2022-04-27 12:00:00|3963.8|3955.8|3963.8|3954.8|3979.8|3966.8|3955.8|3945.8|92
1651064400000|2022-04-27 13:00:00|3964.8|3955.8|4060.8|4051.8|4066.8|4059.8|3955.8|3946.8|302
1651068000000|2022-04-27 14:00:00|4059.8|4050.8|3995.8|3979.8|4073.8|4063.8|3971.8|3960.8|452
1651071600000|2022-04-27 15:00:00|3994.8|3980.8|3996.8|3984.8|4015.8|4003.8|3966.8|3956.8|435
1651075200000|2022-04-27 16:00:00|4003.8|3981.8|4017.8|4005.8|4038.8|4023.8|4000.8|3981.8|55
1651078800000|2022-04-27 17:00:00|4018.8|4001.8|4038.8|4028.8|4039.8|4029.8|3997.8|3986.8|42
1651082400000|2022-04-27 18:00:00|4037.8|4023.8|4030.7|4021.7|4048.8|4038.8|4021.8|4012.8|45
1651086000000|2022-04-27 19:00:00|4030.4|4021.4|4032.3|4023.3|4035.6|4026.6|4018.3|4009.3|0
1651089600000|2022-04-27 20:00:00|4032.6|4023.6|4071.1|4062.1|4075.7|4066.7|4027.4|4018.4|0
1651093200000|2022-04-27 21:00:00|4070.4|4061.4|4070.8|4061.8|4070.9|4061.9|4068.1|4059.1|0
1651096800000|2022-04-27 22:00:00|4074.4|4065.4|4070.2|4061.2|4075.8|4066.8|4067.6|4058.6|0
1651100400000|2022-04-27 23:00:00|4070.5|4061.5|4071.5|4062.5|4075.7|4066.7|4066.4|4057.4|0
1651104000000|2022-04-28 00:00:00|4071.2|4062.2|4071.3|4062.3|4073.6|4064.6|4057|4048|0
1651107600000|2022-04-28 01:00:00|4071.4|4062.4|4007.3|4003.3|4080.3|4076.3|3995.8|3991.8|12647
1651111200000|2022-04-28 02:00:00|4007.8|4003.8|4024.8|4020.8|4040.3|4036.3|3973.3|3969.3|11452
1651114800000|2022-04-28 03:00:00|4025.3|4021.3|4016.3|4012.3|4048.3|4044.3|4000.8|3996.8|8784
1651118400000|2022-04-28 04:00:00|4021.4|4012.4|4028.8|4019.8|4030.3|4021.3|4017.3|4008.3|0
1651122000000|2022-04-28 05:00:00|4018.3|4014.3|3991.3|3987.3|4019.8|4015.8|3966.3|3962.3|9155
1651125600000|2022-04-28 06:00:00|3990.8|3986.8|4040.3|4036.3|4040.3|4036.3|3981.8|3977.8|8481
1651129200000|2022-04-28 07:00:00|4041.3|4037.3|4073.8|4069.8|4086.3|4082.3|4037.3|4033.3|11382
1651132800000|2022-04-28 08:00:00|4072.8|4068.8|4104.7|4095.7|4104.9|4095.9|4065.8|4061.8|3292
1651136400000|2022-04-28 09:00:00|4104.4|4095.4|4075.8|4066.8|4109.3|4100.3|4057.8|4042.8|122
1651140000000|2022-04-28 10:00:00|4074.8|4063.8|4073.8|4065.8|4086.8|4075.8|4067.8|4057.8|101
1651143600000|2022-04-28 11:00:00|4074.8|4064.8|4066.8|4054.8|4086.8|4075.8|4066.8|4053.8|33
1651147200000|2022-04-28 12:00:00|4068.8|4055.8|4061.8|4050.8|4086.8|4068.8|4057.8|4049.8|89
1651150800000|2022-04-28 13:00:00|4067.8|4049.8|4026.8|4017.8|4081.8|4069.8|3997.8|3984.8|920
1651154400000|2022-04-28 14:00:00|4025.8|4016.8|4004.8|3993.8|4026.8|4017.8|3977.8|3970.8|663
1651158000000|2022-04-28 15:00:00|4003.8|3994.8|3981.8|3970.8|4014.8|4006.8|3972.8|3965.8|358
1651161600000|2022-04-28 16:00:00|3980.8|3968.8|4031.8|4020.8|4035.8|4026.8|3973.8|3965.8|389
1651165200000|2022-04-28 17:00:00|4030.8|4021.8|4054.8|4045.8|4057.8|4049.8|4022.8|4012.8|385
1651168800000|2022-04-28 18:00:00|4053.8|4043.8|4074.4|4065.4|4084.8|4071.8|4053.8|4043.8|218
1651172400000|2022-04-28 19:00:00|4074.3|4065.3|4083|4074|4083.7|4074.7|4065.1|4056.1|0
1651176000000|2022-04-28 20:00:00|4081.7|4072.7|4072.1|4063.1|4099.1|4090.1|4046.3|4037.3|0
1651179600000|2022-04-28 21:00:00|4071.2|4062.2|4054.6|4045.6|4074.9|4065.9|4039.4|4030.4|0
1651183200000|2022-04-28 22:00:00|4050.4|4041.4|4051.3|4042.3|4061|4052|4039.5|4030.5|0
1651186800000|2022-04-28 23:00:00|4051.6|4042.6|4051|4042|4055.7|4046.7|4048.6|4039.6|0
1651190400000|2022-04-29 00:00:00|4051.3|4042.3|4064.5|4055.5|4066.9|4057.9|4050.7|4041.7|0
1651194000000|2022-04-29 01:00:00|4064.6|4055.6|4057.8|4053.8|4098.3|4094.3|4046.8|4042.8|7779
1651197600000|2022-04-29 02:00:00|4058.3|4054.3|4056.8|4052.8|4108.3|4104.3|4039.3|4035.3|7734
1651201200000|2022-04-29 03:00:00|4056.3|4052.3|4317.3|4313.3|4367.3|4363.3|4040.8|4036.8|21583
1651204800000|2022-04-29 04:00:00|4320.4|4311.4|4330.4|4321.4|4330.8|4321.8|4293.8|4284.8|0
1651208400000|2022-04-29 05:00:00|4332.2|4323.2|4387.5|4383.5|4521|4517|4332|4323|39633
1651212000000|2022-04-29 06:00:00|4388|4384|4413|4409|4444.5|4440.5|4366|4362|15328
1651215600000|2022-04-29 07:00:00|4413.5|4409.5|4483.5|4479.5|4500.5|4496.5|4410.5|4406.5|17828
1651219200000|2022-04-29 08:00:00|4485|4481|4473.3|4464.3|4504|4500|4453.5|4449.5|11255
1651222800000|2022-04-29 09:00:00|4473.1|4464.1|4436|4424|4474.2|4465.2|4431|4421|304
1651226400000|2022-04-29 10:00:00|4437|4427|4433|4419|4444|4435|4425|4415|164
1651230000000|2022-04-29 11:00:00|4437|4420|4424|4412|4437|4422|4407|4398|761
1651233600000|2022-04-29 12:00:00|4425|4414|4442|4434|4454|4446|4419|4411|425
1651237200000|2022-04-29 13:00:00|4440|4429|4460|4449|4485|4475|4395|4385|1422
1651240800000|2022-04-29 14:00:00|4461|4450|4386|4374|4467|4454|4367|4356|1447
1651244400000|2022-04-29 15:00:00|4385|4375|4398|4389|4420|4411|4366|4356|800
1651248000000|2022-04-29 16:00:00|4397|4390|4360|4351|4400|4391|4353|4346|327
1651251600000|2022-04-29 17:00:00|4364|4350|4363|4350|4388|4379|4356|4347|158
1651255200000|2022-04-29 18:00:00|4362|4351|4331.4|4322.4|4363|4351|4321|4314|583
1651258800000|2022-04-29 19:00:00|4331.3|4322.3|4301.5|4292.5|4333|4324|4292.6|4283.6|0
1651262400000|2022-04-29 20:00:00|4300.9|4291.9|4314.9|4305.9|4320.5|4311.5|4300.6|4291.6|0
1651442400000|2022-05-01 22:00:00|4318.5|4309.5|4296.5|4287.5|4329.8|4320.8|4275.1|4266.1|0
1651446000000|2022-05-01 23:00:00|4297|4288|4304.5|4295.5|4317|4308|4287.1|4278.1|0
1651449600000|2022-05-02 00:00:00|4304.6|4295.6|4303|4294|4309.3|4300.3|4293|4284|0
1651453200000|2022-05-02 01:00:00|4302.9|4293.9|4282.6|4273.6|4309.2|4300.2|4282|4273|0
1651456800000|2022-05-02 02:00:00|4282.3|4273.3|4288.9|4279.9|4292|4283|4269|4260|0
1651460400000|2022-05-02 03:00:00|4289.4|4280.4|4304.9|4295.9|4309.5|4300.5|4289.4|4280.4|0
1651464000000|2022-05-02 04:00:00|4305.1|4296.1|4304.2|4295.2|4311.7|4302.7|4297.4|4288.4|0
1651467600000|2022-05-02 05:00:00|4305.4|4296.4|4288.4|4279.4|4310.3|4301.3|4287.5|4278.5|0
1651471200000|2022-05-02 06:00:00|4288.3|4279.3|4311.4|4302.4|4315.1|4306.1|4288|4279|0
1651474800000|2022-05-02 07:00:00|4311.5|4302.5|4282.5|4273.5|4317.7|4308.7|4270.2|4261.2|0
1651478400000|2022-05-02 08:00:00|4281.7|4272.7|4286.7|4277.7|4309.3|4300.3|4279.8|4270.8|0
1651482000000|2022-05-02 09:00:00|4286.6|4277.6|4295.1|4286.1|4303.6|4294.6|4286.6|4277.6|0
1651485600000|2022-05-02 10:00:00|4295|4286|4292.4|4283.4|4302.7|4293.7|4289.6|4280.6|0
1651489200000|2022-05-02 11:00:00|4292.5|4283.5|4255.8|4246.8|4296.1|4287.1|4251.8|4242.8|0
1651492800000|2022-05-02 12:00:00|4256.3|4247.3|4266|4257|4269.8|4260.8|4252.9|4243.9|0
1651496400000|2022-05-02 13:00:00|4266.1|4257.1|4328.4|4319.4|4345.5|4336.5|4262.6|4253.6|0
1651500000000|2022-05-02 14:00:00|4327.5|4318.5|4303.2|4294.2|4341.5|4332.5|4288.6|4279.6|0
1651503600000|2022-05-02 15:00:00|4303.3|4294.3|4302.2|4293.2|4308|4299|4284.3|4275.3|0
1651507200000|2022-05-02 16:00:00|4302.1|4293.1|4278.4|4269.4|4310|4301|4277.5|4268.5|0
1651510800000|2022-05-02 17:00:00|4278.3|4269.3|4268|4259|4285.2|4276.2|4261.7|4252.7|0
1651514400000|2022-05-02 18:00:00|4267.9|4258.9|4268.3|4259.3|4280.3|4271.3|4249.1|4240.1|0
1651518000000|2022-05-02 19:00:00|4268.4|4259.4|4331.1|4322.1|4333.2|4324.2|4267.9|4258.9|0
1651521600000|2022-05-02 20:00:00|4330.8|4321.8|4321.6|4312.6|4336|4327|4317.4|4308.4|0
1651525200000|2022-05-02 21:00:00|4322.3|4313.3|4323.2|4314.2|4326.1|4317.1|4321|4312|0
1651528800000|2022-05-02 22:00:00|4322.9|4313.9|4321.2|4312.2|4326|4317|4319.6|4310.6|0
1651532400000|2022-05-02 23:00:00|4321|4312|4329|4320|4329|4320|4321|4312|0
1651536000000|2022-05-03 00:00:00|4328.4|4319.4|4333.8|4324.8|4345.7|4336.7|4326.1|4317.1|0
1651539600000|2022-05-03 01:00:00|4333.7|4324.7|4429.1|4425.1|4432.6|4428.6|4268.6|4264.6|14683
1651543200000|2022-05-03 02:00:00|4428.6|4424.6|4465.6|4461.6|4466.1|4462.1|4390.6|4386.6|8811
1651546800000|2022-05-03 03:00:00|4465.1|4461.1|4435.6|4431.6|4480.1|4476.1|4431.6|4427.6|4265
1651550400000|2022-05-03 04:00:00|4437.5|4428.5|4436.3|4427.3|4443.8|4434.8|4434.3|4425.3|2
1651554000000|2022-05-03 05:00:00|4436|4427|4435.6|4431.6|4498.1|4494.1|4412.6|4408.6|3604
1651557600000|2022-05-03 06:00:00|4436.1|4432.1|4423.6|4419.6|4456.6|4452.6|4417.6|4413.6|1978
1651561200000|2022-05-03 07:00:00|4424.6|4420.6|4407.6|4403.6|4435.1|4431.1|4396.1|4392.1|4090
1651564800000|2022-05-03 08:00:00|4408.1|4404.1|4386.9|4377.9|4415.1|4411.1|4383.2|4374.2|3868
1651568400000|2022-05-03 09:00:00|4386.7|4377.7|4383.1|4374.1|4398.1|4380.7|4367.1|4355.1|136
1651572000000|2022-05-03 10:00:00|4385.1|4377.1|4364.1|4354.1|4388.1|4377.1|4363.1|4353.1|52
1651575600000|2022-05-03 11:00:00|4366.1|4355.1|4382.1|4369.1|4383.1|4369.1|4363.1|4353.1|34
1651579200000|2022-05-03 12:00:00|4383.1|4370.1|4391.1|4382.1|4393.1|4384.1|4381.1|4369.1|43
1651582800000|2022-05-03 13:00:00|4390.1|4381.1|4410.1|4397.1|4425.1|4414.1|4361.1|4346.1|391
1651586400000|2022-05-03 14:00:00|4413.1|4396.1|4363.1|4352.1|4425.1|4412.1|4352.1|4342.1|331
1651590000000|2022-05-03 15:00:00|4364.1|4353.1|4361.1|4348.1|4383.1|4373.1|4356.1|4348.1|147
1651593600000|2022-05-03 16:00:00|4358.1|4349.1|4357.1|4347.1|4371.1|4359.1|4345.1|4336.1|171
1651597200000|2022-05-03 17:00:00|4356.1|4348.1|4400.1|4391.1|4400.1|4391.1|4356.1|4346.1|133
1651600800000|2022-05-03 18:00:00|4399.1|4388.1|4385.1|4376.1|4399.1|4388.1|4345.1|4336.1|171
1651604400000|2022-05-03 19:00:00|4385.3|4376.3|4383.5|4374.5|4391.3|4382.3|4366.1|4357.1|0
1651608000000|2022-05-03 20:00:00|4383.2|4374.2|4401.9|4392.9|4403.6|4394.6|4381.2|4372.2|0
1651611600000|2022-05-03 21:00:00|4402|4393|4403.3|4394.3|4404.2|4395.2|4401.2|4392.2|0
1651615200000|2022-05-03 22:00:00|4399.5|4390.5|4398.7|4389.7|4406.9|4397.9|4397.5|4388.5|0
1651618800000|2022-05-03 23:00:00|4398.8|4389.8|4400|4391|4403.1|4394.1|4397|4388|0
1651622400000|2022-05-04 00:00:00|4399.8|4390.8|4395.8|4386.8|4403|4394|4393.9|4384.9|0
1651626000000|2022-05-04 01:00:00|4396.1|4387.1|4345.8|4341.8|4398.2|4389.2|4308.3|4304.3|5206
1651629600000|2022-05-04 02:00:00|4345.3|4341.3|4291.8|4287.8|4356.8|4352.8|4290.8|4286.8|4246
1651633200000|2022-05-04 03:00:00|4292.3|4288.3|4283.3|4279.3|4319.8|4315.8|4279.8|4275.8|3521
1651636800000|2022-05-04 04:00:00|4283.8|4279.8|4284.8|4275.8|4293.2|4284.2|4283.8|4275.5|0
1651640400000|2022-05-04 05:00:00|4284.5|4275.5|4281.8|4277.8|4284.5|4280.3|4258.3|4254.3|5100
1651644000000|2022-05-04 06:00:00|4281.3|4277.3|4269.8|4265.8|4304.8|4300.8|4267.8|4263.8|4011
1651647600000|2022-05-04 07:00:00|4270.8|4266.8|4265.8|4261.8|4276.8|4272.8|4238.8|4234.8|7671
1651651200000|2022-05-04 08:00:00|4266.3|4262.3|4243.7|4234.7|4275.8|4271.8|4232.8|4228.8|4708
1651654800000|2022-05-04 09:00:00|4243.4|4234.4|4242.3|4231.3|4248.3|4239.3|4221.3|4209.3|156
1651658400000|2022-05-04 10:00:00|4244.3|4232.3|4247.3|4236.3|4247.3|4238.3|4235.3|4224.3|374
1651662000000|2022-05-04 11:00:00|4246.3|4235.3|4248.3|4237.3|4252.3|4242.3|4236.3|4226.3|34
1651665600000|2022-05-04 12:00:00|4251.3|4242.3|4247.3|4239.3|4257.3|4248.3|4243.3|4231.3|77
1651669200000|2022-05-04 13:00:00|4245.3|4236.3|4243.3|4232.3|4254.3|4245.3|4212.3|4202.3|260
1651672800000|2022-05-04 14:00:00|4242.3|4233.3|4246.3|4237.3|4260.3|4252.3|4222.3|4213.3|410
1651676400000|2022-05-04 15:00:00|4247.3|4236.3|4249.3|4239.3|4251.3|4242.3|4224.3|4212.3|200
1651680000000|2022-05-04 16:00:00|4248.3|4237.3|4273.3|4265.3|4274.3|4266.3|4243.3|4232.3|128
1651683600000|2022-05-04 17:00:00|4274.3|4266.3|4288.3|4262.3|4294.8|4275.3|4263.3|4254.3|157
1651687200000|2022-05-04 18:00:00|4285.3|4255.3|4333.5|4324.5|4342.3|4330.3|4222.3|4213.3|370
1651690800000|2022-05-04 19:00:00|4333.7|4324.7|4398.9|4389.9|4405.1|4396.1|4320.7|4311.7|0
1651694400000|2022-05-04 20:00:00|4400|4391|4390.7|4381.7|4400|4391|4387.5|4378.5|0
1651698000000|2022-05-04 21:00:00|4390.8|4381.8|4394.5|4385.5|4395.3|4386.3|4390.6|4381.6|0
1651701600000|2022-05-04 22:00:00|4395.6|4386.6|4393.4|4384.4|4408.3|4399.3|4392|4383|0
1651705200000|2022-05-04 23:00:00|4393.7|4384.7|4382.4|4373.4|4397.2|4388.2|4379.3|4370.3|0
1651708800000|2022-05-05 00:00:00|4382.7|4373.7|4388|4379|4388.7|4379.7|4376.2|4367.2|0
1651712400000|2022-05-05 01:00:00|4388.2|4379.2|4338.8|4334.8|4388.5|4382.3|4331.3|4327.3|10557
1651716000000|2022-05-05 02:00:00|4339.3|4335.3|4311.8|4307.8|4371.3|4367.3|4290.8|4286.8|8607
1651719600000|2022-05-05 03:00:00|4312.3|4308.3|4337.8|4333.8|4349.8|4345.8|4309.8|4305.8|2758
1651723200000|2022-05-05 04:00:00|4341.3|4332.3|4347|4338|4347.2|4338.2|4340.7|4331.7|0
1651726800000|2022-05-05 05:00:00|4347.5|4338.5|4308.3|4304.3|4347.5|4341.8|4302.8|4298.8|3758
1651730400000|2022-05-05 06:00:00|4307.8|4303.8|4288.3|4284.3|4320.3|4316.3|4288.3|4284.3|4344
1651734000000|2022-05-05 07:00:00|4288.8|4284.8|4253.8|4249.8|4310.8|4306.8|4242.3|4238.3|6193
1651737600000|2022-05-05 08:00:00|4254.3|4250.3|4238.6|4229.6|4258.8|4254.8|4227.2|4218.2|3765
1651741200000|2022-05-05 09:00:00|4238.4|4229.4|4238.3|4230.3|4255.3|4243.3|4233.3|4223.3|186
1651744800000|2022-05-05 10:00:00|4237.3|4229.3|4245.3|4235.3|4255.3|4247.3|4237.3|4229.3|30
1651748400000|2022-05-05 11:00:00|4247.3|4237.3|4245.3|4235.3|4251.3|4238.3|4242.3|4232.3|19
1651752000000|2022-05-05 12:00:00|4241.3|4233.3|4227.3|4218.3|4251.3|4241.3|4221.3|4209.3|272
1651755600000|2022-05-05 13:00:00|4226.3|4219.3|4160.3|4151.3|4235.3|4224.3|4144.3|4135.3|2295
1651759200000|2022-05-05 14:00:00|4159.3|4150.3|4112.3|4102.3|4159.3|4150.3|4092.3|4082.3|1607
1651762800000|2022-05-05 15:00:00|4111.3|4101.3|4048.3|4040.3|4111.3|4101.3|4048.3|4040.3|1011
1651766400000|2022-05-05 16:00:00|4047.3|4038.3|4084.3|4072.3|4085.3|4077.3|4039.3|4032.3|803
1651770000000|2022-05-05 17:00:00|4085.3|4073.3|4072.3|4061.3|4099.3|4090.3|4069.3|4057.3|324
1651773600000|2022-05-05 18:00:00|4073.3|4062.3|4073.1|4064.1|4099.3|4089.3|4064.3|4056.3|354
1651777200000|2022-05-05 19:00:00|4073|4064|4088.5|4079.5|4093.4|4084.4|4051.7|4042.7|0
1651780800000|2022-05-05 20:00:00|4088.6|4079.6|4109.4|4100.4|4116.5|4107.5|4084.1|4075.1|0
1651784400000|2022-05-05 21:00:00|4110.1|4101.1|4104.5|4095.5|4110.8|4101.8|4103|4094|0
1651788000000|2022-05-05 22:00:00|4102.9|4093.9|4098.6|4089.6|4103|4094|4091.8|4082.8|0
1651791600000|2022-05-05 23:00:00|4098.5|4089.5|4099.5|4090.5|4102.4|4093.4|4094.8|4085.8|0
1651795200000|2022-05-06 00:00:00|4100|4091|4073.8|4064.8|4101.6|4092.6|4070.6|4061.6|0
1651798800000|2022-05-06 01:00:00|4073.6|4064.6|4091.3|4087.3|4110.3|4106.3|4056.8|4052.8|12265
1651802400000|2022-05-06 02:00:00|4090.8|4086.8|4079.7|4075.7|4110.7|4106.7|4053.2|4049.2|12520
1651806000000|2022-05-06 03:00:00|4080.2|4076.2|4041.7|4037.7|4083.7|4079.7|4021.7|4017.7|9418
1651809600000|2022-05-06 04:00:00|4039.7|4030.7|4020.4|4011.4|4040.6|4031.6|4017.4|4008.4|0
1651813200000|2022-05-06 05:00:00|4020.8|4011.8|4057.7|4053.7|4067.2|4063.2|4020.8|4011.8|7643
1651816800000|2022-05-06 06:00:00|4058.2|4054.2|4027.7|4023.7|4072.2|4068.2|4025.2|4021.2|7823
1651820400000|2022-05-06 07:00:00|4027.2|4023.2|4035.7|4031.7|4043.2|4039.2|4020.2|4016.2|11336
1651824000000|2022-05-06 08:00:00|4036.2|4032.2|4026.9|4017.9|4060.2|4056.2|4022.8|4013.8|6098
1651827600000|2022-05-06 09:00:00|4027|4018|4077.7|4068.7|4081.7|4070.7|4024.4|4009.7|235
1651831200000|2022-05-06 10:00:00|4078.7|4066.7|4072.7|4061.7|4084.7|4076.7|4063.7|4055.7|105
1651834800000|2022-05-06 11:00:00|4071.7|4060.7|4059.7|4047.7|4071.7|4063.7|4050.7|4041.7|75
1651838400000|2022-05-06 12:00:00|4058.7|4048.7|4051.7|4041.7|4103.7|4090.7|4051.7|4041.7|139
1651842000000|2022-05-06 13:00:00|4053.7|4039.7|3962.7|3950.7|4074.7|4061.7|3949.7|3940.7|839
1651845600000|2022-05-06 14:00:00|3963.7|3952.7|4028.7|4016.7|4035.7|4027.7|3962.7|3949.7|1087
1651849200000|2022-05-06 15:00:00|4027.7|4017.7|3987.7|3976.7|4045.7|4036.7|3985.7|3974.7|540
1651852800000|2022-05-06 16:00:00|3988.7|3975.7|4023.7|4013.7|4023.7|4016.7|3980.7|3973.7|257
1651856400000|2022-05-06 17:00:00|4022.7|4012.7|3975.7|3966.7|4030.7|4020.7|3974.7|3962.7|267
1651860000000|2022-05-06 18:00:00|3974.7|3963.7|3953.5|3944.5|3980.7|3970.7|3948.7|3937.7|404
1651863600000|2022-05-06 19:00:00|3953.3|3944.3|3967.8|3958.8|3977.7|3968.7|3945.6|3936.6|0
1651867200000|2022-05-06 20:00:00|3967.7|3958.7|3956.4|3947.4|3967.7|3958.7|3948.1|3939.1|0
1652047200000|2022-05-08 22:00:00|3920.3|3911.3|3922.5|3913.5|3926.8|3917.8|3907.4|3898.4|0
1652050800000|2022-05-08 23:00:00|3922.3|3913.3|3889.4|3880.4|3924.2|3915.2|3883.9|3874.9|0
1652054400000|2022-05-09 00:00:00|3889.2|3880.2|3877|3868|3892.7|3883.7|3875.9|3866.9|0
1652058000000|2022-05-09 01:00:00|3877.2|3868.2|3890.9|3881.9|3895|3886|3867.1|3858.1|0
1652061600000|2022-05-09 02:00:00|3891.1|3882.1|3888.2|3879.2|3892.2|3883.2|3880.6|3871.6|0
1652065200000|2022-05-09 03:00:00|3888.4|3879.4|3896.3|3887.3|3901|3892|3887.6|3878.6|0
1652068800000|2022-05-09 04:00:00|3896.4|3887.4|3894.5|3885.5|3896.9|3887.9|3892.5|3883.5|0
1652072400000|2022-05-09 05:00:00|3893.6|3884.6|3885.4|3876.4|3899.4|3890.4|3885|3876|0
1652076000000|2022-05-09 06:00:00|3885.2|3876.2|3918.9|3909.9|3923.5|3914.5|3885.2|3876.2|0
1652079600000|2022-05-09 07:00:00|3919.2|3910.2|3910.1|3901.1|3935.5|3926.5|3908|3899|0
1652083200000|2022-05-09 08:00:00|3910.2|3901.2|3891.8|3882.8|3910.5|3901.5|3875.3|3866.3|0
1652086800000|2022-05-09 09:00:00|3891.6|3882.6|3867.3|3858.3|3897.8|3888.8|3859.9|3850.9|0
1652090400000|2022-05-09 10:00:00|3867.5|3858.5|3846|3837|3869.7|3860.7|3834.8|3825.8|0
1652094000000|2022-05-09 11:00:00|3845.9|3836.9|3872.6|3863.6|3875.3|3866.3|3838.9|3829.9|0
1652097600000|2022-05-09 12:00:00|3872.3|3863.3|3867|3858|3883.6|3874.6|3850|3841|0
1652101200000|2022-05-09 13:00:00|3867.2|3858.2|3859|3850|3884.2|3875.2|3832.5|3823.5|0
1652104800000|2022-05-09 14:00:00|3860|3851|3795.4|3786.4|3865.6|3856.6|3792.9|3783.9|0
1652108400000|2022-05-09 15:00:00|3795|3786|3821.8|3812.8|3825.5|3816.5|3777.5|3768.5|0
1652112000000|2022-05-09 16:00:00|3821.7|3812.7|3828|3819|3860.7|3851.7|3813.5|3804.5|0
1652115600000|2022-05-09 17:00:00|3827.9|3818.9|3816.1|3807.1|3836.6|3827.6|3809.8|3800.8|0
1652119200000|2022-05-09 18:00:00|3816|3807|3822.9|3813.9|3828.1|3819.1|3809|3800|0
1652122800000|2022-05-09 19:00:00|3823.9|3814.9|3785.2|3776.2|3833.5|3824.5|3776|3767|0
1652126400000|2022-05-09 20:00:00|3785.7|3776.7|3789.1|3780.1|3802.7|3793.7|3783.9|3774.9|0
1652130000000|2022-05-09 21:00:00|3788.8|3779.8|3791.3|3782.3|3793.5|3784.5|3787.4|3778.4|0
1652133600000|2022-05-09 22:00:00|3793.4|3784.4|3804.8|3795.8|3806.6|3797.6|3792.7|3783.7|0
1652137200000|2022-05-09 23:00:00|3805.1|3796.1|3804.9|3795.9|3806.3|3797.3|3794|3785|0
1652140800000|2022-05-10 00:00:00|3804.6|3795.6|3782.2|3773.2|3805.7|3796.7|3759.3|3750.3|0
1652144400000|2022-05-10 01:00:00|3782.3|3773.3|3847.2|3843.2|3869.2|3865.2|3758.7|3754.7|16670
1652148000000|2022-05-10 02:00:00|3848.2|3844.2|3876.7|3872.7|3936.2|3932.2|3841.2|3837.2|15033
1652151600000|2022-05-10 03:00:00|3876.2|3872.2|3853.2|3849.2|3887.2|3883.2|3845.2|3841.2|5926
1652155200000|2022-05-10 04:00:00|3855.6|3846.6|3857.8|3848.8|3858.9|3849.9|3852.6|3843.6|0
1652158800000|2022-05-10 05:00:00|3856.7|3847.7|3905.9|3901.9|3951.9|3947.9|3853.7|3847.7|11761
1652162400000|2022-05-10 06:00:00|3906.4|3902.4|3912.4|3908.4|3918.9|3914.9|3887.9|3883.9|7385
1652166000000|2022-05-10 07:00:00|3911.9|3907.9|3907.4|3903.4|3951.9|3947.9|3895.4|3891.4|12418
1652169600000|2022-05-10 08:00:00|3906.9|3902.9|3899.1|3890.1|3915.9|3911.9|3890.4|3883.7|9390
1652173200000|2022-05-10 09:00:00|3899.2|3890.2|3891.9|3877.9|3912.9|3902.9|3886.9|3875.9|51
1652176800000|2022-05-10 10:00:00|3886.9|3872.9|3879.9|3868.9|3889.9|3879.9|3878.9|3868.9|50
1652180400000|2022-05-10 11:00:00|3882.9|3867.9|3882.9|3869.9|3887.9|3878.9|3868.9|3860.9|90
1652184000000|2022-05-10 12:00:00|3883.9|3872.9|3917.9|3907.9|3920.9|3910.9|3879.9|3872.9|75
1652187600000|2022-05-10 13:00:00|3920.9|3909.9|3879.9|3868.9|3932.9|3922.9|3834.9|3824.9|1028
1652191200000|2022-05-10 14:00:00|3878.9|3867.9|3821.9|3811.9|3907.9|3899.9|3818.9|3811.9|932
1652194800000|2022-05-10 15:00:00|3820.9|3810.9|3820.9|3810.9|3828.9|3820.9|3790.9|3782.9|565
1652198400000|2022-05-10 16:00:00|3819.9|3809.9|3809.9|3797.9|3832.9|3820.9|3800.9|3789.9|317
1652202000000|2022-05-10 17:00:00|3811.9|3795.9|3882.9|3874.9|3882.9|3874.9|3811.9|3795.9|387
1652205600000|2022-05-10 18:00:00|3883.9|3875.9|3868.7|3859.7|3889.9|3876.9|3853.9|3843.9|187
1652209200000|2022-05-10 19:00:00|3868.8|3859.8|3866.5|3857.5|3879.1|3870.1|3865.8|3856.8|0
1652212800000|2022-05-10 20:00:00|3864|3855|3859.1|3850.1|3868.3|3859.3|3854|3845|0
1652216400000|2022-05-10 21:00:00|3859|3850|3858.9|3849.9|3859.9|3850.9|3857.8|3848.8|0
1652220000000|2022-05-10 22:00:00|3858.3|3849.3|3862|3853|3863.5|3854.5|3853.2|3844.2|0
1652223600000|2022-05-10 23:00:00|3862.2|3853.2|3856.9|3847.9|3864.6|3855.6|3850.4|3841.4|0
1652227200000|2022-05-11 00:00:00|3856.6|3847.6|3858.4|3849.4|3867.8|3858.8|3852.2|3843.2|0
1652230800000|2022-05-11 01:00:00|3858.5|3849.5|3989.4|3985.4|4002.4|3998.4|3851.9|3844.9|9922
1652234400000|2022-05-11 02:00:00|3987.9|3983.9|4056.9|4052.9|4068.9|4064.9|3979.9|3975.9|19111
1652238000000|2022-05-11 03:00:00|4057.4|4053.4|4091.4|4087.4|4097.9|4093.9|4031.4|4027.4|8377
1652241600000|2022-05-11 04:00:00|4090.1|4081.1|4088.8|4079.8|4092.4|4083.4|4080.9|4071.9|0
1652245200000|2022-05-11 05:00:00|4089.1|4080.1|4085.9|4081.9|4148.9|4144.9|4074.4|4070.4|15231
1652248800000|2022-05-11 06:00:00|4085.4|4081.4|4022.4|4018.4|4097.4|4093.4|4018.4|4014.4|8922
1652252400000|2022-05-11 07:00:00|4021.9|4017.9|4016.4|4012.4|4041.4|4037.4|4007.4|4003.4|9614
1652256000000|2022-05-11 08:00:00|4013.8|4009.8|4059.8|4050.8|4062.9|4053.9|4010.8|4006.8|4116
1652259600000|2022-05-11 09:00:00|4059.9|4050.9|4035.3|4027.3|4070.3|4057.3|4034.3|4025.3|155
1652263200000|2022-05-11 10:00:00|4036.3|4028.3|4041.3|4031.3|4043.3|4032.3|4020.3|4011.3|60
1652266800000|2022-05-11 11:00:00|4040.3|4030.3|4048.3|4036.3|4055.3|4045.3|4034.3|4027.3|161
1652270400000|2022-05-11 12:00:00|4050.3|4037.3|3947.3|3938.3|4050.3|4038.3|3935.3|3925.3|390
1652274000000|2022-05-11 13:00:00|3946.3|3937.3|4009.3|3998.3|4040.3|4029.3|3939.3|3928.3|824
1652277600000|2022-05-11 14:00:00|4008.3|3997.3|3979.3|3968.3|4021.3|4011.3|3970.3|3961.3|622
1652281200000|2022-05-11 15:00:00|3978.3|3967.3|3972.3|3964.3|4004.3|3996.3|3959.3|3949.3|1040
1652284800000|2022-05-11 16:00:00|3971.3|3963.3|3924.3|3914.3|3972.3|3964.3|3919.3|3911.3|705
1652288400000|2022-05-11 17:00:00|3922.3|3915.3|3889.3|3878.3|3927.3|3918.3|3883.3|3874.3|575
1652292000000|2022-05-11 18:00:00|3890.3|3879.3|3895.1|3886.1|3926.3|3918.3|3890.3|3879.3|450
1652295600000|2022-05-11 19:00:00|3895|3886|3891.9|3882.9|3897.8|3888.8|3881|3872|0
1652299200000|2022-05-11 20:00:00|3892|3883|3905.8|3896.8|3910.8|3901.8|3887.2|3878.2|0
1652302800000|2022-05-11 21:00:00|3906|3897|3902.2|3893.2|3906.2|3897.2|3898.9|3889.9|0
1652306400000|2022-05-11 22:00:00|3901.5|3892.5|3902|3893|3903.5|3894.5|3886.9|3877.9|0
1652310000000|2022-05-11 23:00:00|3902.2|3893.2|3902.1|3893.1|3906.3|3897.3|3892.9|3883.9|0
1652313600000|2022-05-12 00:00:00|3902.4|3893.4|3910.3|3901.3|3919.2|3910.2|3868|3859|0
1652317200000|2022-05-12 01:00:00|3909.5|3900.5|3956.8|3952.8|3992.3|3988.3|3889.3|3885.3|11277
1652320800000|2022-05-12 02:00:00|3957.3|3953.3|3935.8|3931.8|3997.8|3993.8|3919.8|3915.8|12566
1652324400000|2022-05-12 03:00:00|3934.8|3930.8|3966.9|3962.9|3969.3|3965.3|3927.8|3923.8|5123
1652328000000|2022-05-12 04:00:00|3964.9|3955.9|3954.2|3945.2|3966.4|3957.4|3949.8|3940.8|0
1652331600000|2022-05-12 05:00:00|3953|3944|3862.9|3858.9|3976.9|3972.9|3860.4|3856.4|12765
1652335200000|2022-05-12 06:00:00|3862.4|3858.4|3882.9|3878.9|3906.9|3902.9|3860.9|3856.9|7997
1652338800000|2022-05-12 07:00:00|3883.4|3879.4|3868.9|3864.9|3884.9|3880.9|3856.9|3852.9|9680
1652342400000|2022-05-12 08:00:00|3869.4|3865.4|3840.5|3831.5|3873.9|3869.9|3832.1|3823.1|3877
1652346000000|2022-05-12 09:00:00|3840.9|3831.9|3836.4|3825.4|3854.4|3838.4|3825.4|3816.4|98
1652349600000|2022-05-12 10:00:00|3838.4|3824.4|3859.4|3847.4|3859.4|3850.4|3838.4|3823.4|106
1652353200000|2022-05-12 11:00:00|3858.4|3848.4|3838.4|3830.4|3877.4|3869.4|3834.4|3824.4|285
1652356800000|2022-05-12 12:00:00|3839.4|3828.4|3869.4|3856.4|3879.4|3871.4|3838.4|3828.4|307
1652360400000|2022-05-12 13:00:00|3871.4|3861.4|3840.4|3829.4|3891.4|3882.4|3782.4|3774.4|1512
1652364000000|2022-05-12 14:00:00|3839.4|3827.4|3931.4|3921.4|3932.4|3921.4|3828.4|3816.4|854
1652367600000|2022-05-12 15:00:00|3930.4|3922.4|3877.4|3868.4|3960.4|3951.4|3874.4|3866.4|1275
1652371200000|2022-05-12 16:00:00|3876.4|3867.4|3896.4|3882.4|3919.4|3910.4|3861.4|3852.4|303
1652374800000|2022-05-12 17:00:00|3897.4|3881.4|3853.4|3842.4|3904.4|3896.4|3844.4|3833.4|86
1652378400000|2022-05-12 18:00:00|3852.4|3840.4|3827.3|3818.3|3863.4|3851.4|3825.4|3816.4|68
1652382000000|2022-05-12 19:00:00|3827.4|3818.4|3880.5|3871.5|3883|3874|3824.5|3815.5|0
1652385600000|2022-05-12 20:00:00|3881.8|3872.8|3859.1|3850.1|3883.5|3874.5|3852.9|3843.9|0
1652389200000|2022-05-12 21:00:00|3859.2|3850.2|3865.5|3856.5|3865.8|3856.8|3859|3850|0
1652392800000|2022-05-12 22:00:00|3867|3858|3878.6|3869.6|3879.8|3870.8|3866.4|3857.4|0
1652396400000|2022-05-12 23:00:00|3878.8|3869.8|3915.1|3906.1|3917|3908|3878.1|3869.1|0
1652400000000|2022-05-13 00:00:00|3914.9|3905.9|3928.3|3919.3|3930.1|3921.1|3910|3901|0
1652403600000|2022-05-13 01:00:00|3928.2|3919.2|4002.4|3998.4|4010.4|4006.4|3908.4|3904.4|11647
1652407200000|2022-05-13 02:00:00|4002.9|3998.9|4006.9|4002.9|4031.4|4027.4|3991.9|3987.9|10715
1652410800000|2022-05-13 03:00:00|4006.4|4002.4|4021.9|4017.9|4037.9|4033.9|3999.9|3995.9|4454
1652414400000|2022-05-13 04:00:00|4020.8|4011.8|4020|4011|4022.2|4013.2|4013.6|4004.6|0
1652418000000|2022-05-13 05:00:00|4020.2|4011.2|4005.9|4001.9|4026.4|4022.4|3985.9|3981.9|5401
1652421600000|2022-05-13 06:00:00|4005.4|4001.4|4028.4|4024.4|4034.9|4030.9|4004.9|4000.9|7126
1652425200000|2022-05-13 07:00:00|4028.9|4024.9|4041.9|4037.9|4048.9|4044.9|4015.9|4011.9|10435
1652428800000|2022-05-13 08:00:00|4042.4|4038.4|4020.7|4011.7|4044.9|4040.9|4013.6|4004.6|4747
1652432400000|2022-05-13 09:00:00|4020.9|4011.9|4008.4|3997.4|4047.4|4023.4|4005.4|3993.4|76
1652436000000|2022-05-13 10:00:00|4009.4|3998.4|4017.4|4008.4|4020.4|4009.4|4006.4|3997.4|13
1652439600000|2022-05-13 11:00:00|4019.4|4007.4|4029.4|4019.4|4031.4|4022.4|4007.4|3996.4|135
1652443200000|2022-05-13 12:00:00|4030.4|4020.4|4025.4|4016.4|4032.4|4025.4|4017.4|4007.4|91
1652446800000|2022-05-13 13:00:00|4026.4|4015.4|4097.4|4088.4|4101.4|4091.4|4002.4|3988.4|1082
1652450400000|2022-05-13 14:00:00|4098.4|4089.4|4117.4|4106.4|4139.4|4128.4|4098.4|4088.4|814
1652454000000|2022-05-13 15:00:00|4116.4|4107.4|4113.4|4103.4|4118.4|4110.4|4097.4|4088.4|167
1652457600000|2022-05-13 16:00:00|4114.4|4102.4|4120.4|4112.4|4128.4|4118.4|4106.4|4097.4|93
1652461200000|2022-05-13 17:00:00|4121.4|4113.4|4099.4|4090.4|4126.4|4117.4|4098.4|4090.4|90
1652464800000|2022-05-13 18:00:00|4100.4|4089.4|4117.7|4108.7|4122.4|4108.7|4077.4|4068.4|179
1652468400000|2022-05-13 19:00:00|4117.6|4108.6|4146.7|4137.7|4147|4138|4115.4|4106.4|0
1652472000000|2022-05-13 20:00:00|4146.5|4137.5|4137|4128|4146.8|4137.8|4133.5|4124.5|0
1652652000000|2022-05-15 22:00:00|4141|4132|4164.7|4155.7|4174.3|4165.3|4140.7|4131.7|0
1652655600000|2022-05-15 23:00:00|4164.8|4155.8|4168.6|4159.6|4176.1|4167.1|4158|4149|0
1652659200000|2022-05-16 00:00:00|4168.3|4159.3|4161.3|4152.3|4169.2|4160.2|4154.7|4145.7|0
1652662800000|2022-05-16 01:00:00|4161.6|4152.6|4087|4083|4165|4161|4081|4077|9523
1652666400000|2022-05-16 02:00:00|4087.5|4083.5|4039|4035|4093|4089|4013|4009|11093
1652670000000|2022-05-16 03:00:00|4038.5|4034.5|4031.5|4027.5|4050|4046|4003.5|3999.5|4256
1652673600000|2022-05-16 04:00:00|4034.7|4025.7|4051.7|4042.7|4057.2|4048.2|4032.6|4023.6|0
1652677200000|2022-05-16 05:00:00|4052.9|4043.9|4075|4071|4089|4085|4024|4020|6686
1652680800000|2022-05-16 06:00:00|4074.5|4070.5|4040|4036|4078|4074|4029.5|4025.5|4708
1652684400000|2022-05-16 07:00:00|4039.5|4035.5|4034.5|4030.5|4052|4048|4020|4016|5383
1652688000000|2022-05-16 08:00:00|4035|4031|4069.4|4060.4|4069.4|4060.4|4034|4030|1600
1652691600000|2022-05-16 09:00:00|4069.1|4060.1|4054.5|4042.5|4071|4062|4049.5|4040.5|126
1652695200000|2022-05-16 10:00:00|4056.5|4043.5|4066.5|4056.5|4066.5|4059.5|4055.5|4043.5|79
1652698800000|2022-05-16 11:00:00|4067.5|4057.5|4079.5|4071.5|4083.5|4075.5|4065.5|4056.5|222
1652702400000|2022-05-16 12:00:00|4080.5|4072.5|4109.5|4100.5|4111.5|4101.5|4073.5|4063.5|542
1652706000000|2022-05-16 13:00:00|4108.5|4098.5|4100.5|4091.5|4141.5|4132.5|4067.5|4060.5|1786
1652709600000|2022-05-16 14:00:00|4099.5|4090.5|4095.5|4086.5|4139.5|4132.5|4083.5|4074.5|1473
1652713200000|2022-05-16 15:00:00|4094.5|4084.5|4111.5|4102.5|4120.5|4111.5|4084.5|4074.5|775
1652716800000|2022-05-16 16:00:00|4110.5|4101.5|4102.5|4093.5|4112.5|4103.5|4082.5|4074.5|469
1652720400000|2022-05-16 17:00:00|4101.5|4092.5|4132.5|4124.5|4137.5|4129.5|4097.5|4084.5|272
1652724000000|2022-05-16 18:00:00|4131.5|4125.5|4139.5|4130.5|4149.5|4140.5|4123.5|4113.5|227
1652727600000|2022-05-16 19:00:00|4139.4|4130.4|4119.5|4110.5|4142.6|4133.6|4109.9|4100.9|0
1652731200000|2022-05-16 20:00:00|4119.3|4110.3|4111|4102|4120.2|4111.2|4110.2|4101.2|0
1652734800000|2022-05-16 21:00:00|4110.8|4101.8|4110.4|4101.4|4111.7|4102.7|4109|4100|0
1652738400000|2022-05-16 22:00:00|4112|4103|4112.2|4103.2|4116.5|4107.5|4109.7|4100.7|0
1652742000000|2022-05-16 23:00:00|4112.4|4103.4|4115.7|4106.7|4116.2|4107.2|4108.2|4099.2|0
1652745600000|2022-05-17 00:00:00|4116|4107|4121.8|4112.8|4129.7|4120.7|4110.7|4101.7|0
1652749200000|2022-05-17 01:00:00|4121.6|4112.6|4191|4187|4196.5|4192.5|4118.8|4109.8|12727
1652752800000|2022-05-17 02:00:00|4190.5|4186.5|4195.4|4191.4|4197.4|4193.4|4142.4|4138.4|9546
1652756400000|2022-05-17 03:00:00|4194.9|4190.9|4213.9|4209.9|4222.9|4218.9|4190.9|4186.9|6923
1652760000000|2022-05-17 04:00:00|4214.9|4205.9|4221.6|4212.6|4223.8|4214.8|4214.5|4205.5|0
1652763600000|2022-05-17 05:00:00|4215.4|4211.4|4237.4|4233.4|4240.9|4236.9|4204.4|4200.4|8986
1652767200000|2022-05-17 06:00:00|4237.9|4233.9|4273.4|4269.4|4273.9|4269.9|4229.9|4225.9|8824
1652770800000|2022-05-17 07:00:00|4272.4|4268.4|4267.4|4263.4|4294.4|4290.4|4259.4|4255.4|12003
1652774400000|2022-05-17 08:00:00|4268.4|4264.4|4293.8|4284.8|4309.8|4300.8|4267.4|4263.4|4823
1652778000000|2022-05-17 09:00:00|4293.7|4284.7|4298.9|4288.9|4306.5|4297.5|4280.9|4270.9|87
1652781600000|2022-05-17 10:00:00|4299.9|4291.9|4317.9|4304.9|4321.9|4311.9|4284.9|4272.9|150
1652785200000|2022-05-17 11:00:00|4316.9|4302.9|4324.9|4314.9|4332.9|4319.9|4300.9|4291.9|134
1652788800000|2022-05-17 12:00:00|4323.9|4313.9|4322.9|4311.9|4329.9|4319.9|4291.9|4282.9|381
1652792400000|2022-05-17 13:00:00|4323.9|4312.9|4289.9|4281.9|4350.9|4341.9|4283.9|4274.9|650
1652796000000|2022-05-17 14:00:00|4290.9|4282.9|4220.9|4211.9|4308.9|4299.9|4209.9|4199.9|2391
1652799600000|2022-05-17 15:00:00|4219.9|4213.9|4232.9|4223.9|4256.9|4248.9|4210.9|4202.9|1916
1652803200000|2022-05-17 16:00:00|4231.9|4224.9|4229.9|4221.9|4254.9|4246.9|4222.9|4213.9|1754
1652806800000|2022-05-17 17:00:00|4228.9|4220.9|4217.9|4209.9|4229.9|4221.9|4216.9|4207.9|1577
1652810400000|2022-05-17 18:00:00|4218.9|4210.9|4227.5|4218.5|4238.9|4223.9|4184.9|4176.9|1225
1652814000000|2022-05-17 19:00:00|4227.6|4218.6|4249.3|4240.3|4249.3|4240.3|4227.2|4218.2|0
1652817600000|2022-05-17 20:00:00|4249.4|4240.4|4253.7|4244.7|4255.7|4246.7|4243.6|4234.6|0
1652821200000|2022-05-17 21:00:00|4253.6|4244.6|4254|4245|4254.1|4245.1|4253.1|4244.1|0
1652824800000|2022-05-17 22:00:00|4254.4|4245.4|4243.2|4234.2|4259.4|4250.4|4243.1|4234.1|0
1652828400000|2022-05-17 23:00:00|4243.3|4234.3|4236.5|4227.5|4245|4236|4235.2|4226.2|0
1652832000000|2022-05-18 00:00:00|4236.8|4227.8|4240.5|4231.5|4244.8|4235.8|4235.8|4226.8|0
1652835600000|2022-05-18 01:00:00|4240.6|4231.6|4225.5|4221.5|4256.4|4252.4|4178.4|4174.4|13737
1652839200000|2022-05-18 02:00:00|4225|4221|4194.5|4190.5|4227.5|4223.5|4178|4174|9473
1652842800000|2022-05-18 03:00:00|4194|4190|4198|4194|4214.5|4210.5|4189|4185|3468
1652846400000|2022-05-18 04:00:00|4199.7|4190.7|4198.7|4189.7|4205.1|4196.1|4197.2|4188.2|0
1652850000000|2022-05-18 05:00:00|4199.4|4190.4|4276|4272|4278.5|4274.5|4196|4190.4|7640
1652853600000|2022-05-18 06:00:00|4275.5|4271.5|4236.5|4232.5|4292.5|4288.5|4236.5|4232.5|6520
1652857200000|2022-05-18 07:00:00|4237.5|4233.5|4259|4255|4260.5|4256.5|4232.5|4228.5|5998
1652860800000|2022-05-18 08:00:00|4251.9|4247.9|4246.5|4237.5|4262.9|4258.9|4237.6|4228.6|5122
1652864400000|2022-05-18 09:00:00|4246.7|4237.7|4234.9|4224.9|4249.1|4240.1|4211.9|4202.9|271
1652868000000|2022-05-18 10:00:00|4235.9|4226.9|4218.9|4209.9|4239.9|4230.9|4216.9|4207.9|192
1652871600000|2022-05-18 11:00:00|4221.9|4210.9|4212.9|4201.9|4224.9|4214.9|4206.9|4199.9|74
1652875200000|2022-05-18 12:00:00|4211.9|4200.9|4192.9|4185.9|4221.9|4212.9|4191.9|4184.9|268
1652878800000|2022-05-18 13:00:00|4193.9|4186.9|4194.9|4185.9|4214.9|4205.9|4171.9|4159.9|875
1652882400000|2022-05-18 14:00:00|4195.9|4186.9|4224.9|4215.9|4227.9|4219.9|4191.9|4181.9|1353
1652886000000|2022-05-18 15:00:00|4223.9|4213.9|4146.9|4135.9|4224.9|4215.9|4145.9|4134.9|1052
1652889600000|2022-05-18 16:00:00|4145.9|4136.9|4142.9|4133.9|4147.9|4136.9|4117.9|4109.9|228
1652893200000|2022-05-18 17:00:00|4141.9|4132.9|4097.9|4086.9|4141.9|4132.9|4093.9|4085.9|232
1652896800000|2022-05-18 18:00:00|4098.9|4087.9|4094.8|4085.8|4110.9|4100.9|4090.9|4082.9|116
1652900400000|2022-05-18 19:00:00|4094.7|4085.7|4097.3|4088.3|4105.1|4096.1|4087.2|4078.2|0
1652904000000|2022-05-18 20:00:00|4096.3|4087.3|4084.3|4075.3|4099.7|4090.7|4072|4063|0
1652907600000|2022-05-18 21:00:00|4084.1|4075.1|4084.1|4075.1|4085.5|4076.5|4081.6|4072.6|0
1652911200000|2022-05-18 22:00:00|4085|4076|4087.9|4078.9|4092|4083|4080.2|4071.2|0
1652914800000|2022-05-18 23:00:00|4088|4079|4062.6|4053.6|4089.1|4080.1|4062.3|4053.3|0
1652918400000|2022-05-19 00:00:00|4062.2|4053.2|4059.3|4050.3|4079.8|4070.8|4056.9|4047.9|0
1652922000000|2022-05-19 01:00:00|4059.9|4050.9|4069.4|4065.4|4106.4|4102.4|4052.9|4048.9|12604
1652925600000|2022-05-19 02:00:00|4068.4|4064.4|4092.9|4088.9|4096.4|4092.4|4045.4|4041.4|11389
1652929200000|2022-05-19 03:00:00|4093.9|4089.9|4116.4|4112.4|4148.9|4144.9|4085.4|4081.4|8193
1652932800000|2022-05-19 04:00:00|4116.3|4107.3|4122|4113|4125.9|4116.9|4113.5|4104.5|0
1652936400000|2022-05-19 05:00:00|4121.4|4112.4|4091.4|4087.4|4131.4|4127.4|4068.4|4064.4|9207
1652940000000|2022-05-19 06:00:00|4090.9|4086.9|4101.4|4097.4|4115.4|4111.4|4083.9|4079.9|5876
1652943600000|2022-05-19 07:00:00|4102.4|4098.4|4089.4|4085.4|4105.4|4101.4|4067.9|4063.9|10640
1652947200000|2022-05-19 08:00:00|4087.9|4083.9|4066.8|4057.8|4105.4|4101.4|4066.5|4057.5|4168
1652950800000|2022-05-19 09:00:00|4066.5|4057.5|4079.4|4067.4|4082.4|4071.4|4059.4|4035.4|89
1652954400000|2022-05-19 10:00:00|4080.4|4068.4|4124.4|4115.4|4124.4|4115.4|4078.4|4068.4|168
1652958000000|2022-05-19 11:00:00|4123.4|4114.4|4114.4|4101.4|4126.4|4117.4|4101.4|4092.4|184
1652961600000|2022-05-19 12:00:00|4115.4|4102.4|4101.4|4091.4|4116.4|4104.4|4089.4|4079.4|79
1652965200000|2022-05-19 13:00:00|4103.4|4092.4|4175.4|4167.4|4177.4|4169.4|4102.4|4092.4|1252
1652968800000|2022-05-19 14:00:00|4177.4|4166.4|4179.4|4168.4|4199.4|4191.4|4146.4|4138.4|909
1652972400000|2022-05-19 15:00:00|4180.4|4169.4|4219.4|4211.4|4227.4|4220.4|4172.4|4159.4|428
1652976000000|2022-05-19 16:00:00|4220.4|4209.4|4222.4|4213.4|4245.4|4234.4|4191.4|4182.4|1136
1652979600000|2022-05-19 17:00:00|4221.4|4214.4|4246.4|4238.4|4252.4|4243.4|4207.4|4198.4|289
1652983200000|2022-05-19 18:00:00|4248.4|4239.4|4241.3|4232.3|4250.4|4240.4|4220.4|4211.4|171
1652986800000|2022-05-19 19:00:00|4241.4|4232.4|4200.6|4191.6|4250|4241|4199.3|4190.3|0
1652990400000|2022-05-19 20:00:00|4200|4191|4199.2|4190.2|4203.1|4194.1|4189.7|4180.7|0
1652994000000|2022-05-19 21:00:00|4199|4190|4198|4189|4199.2|4190.2|4197|4188|0
1652997600000|2022-05-19 22:00:00|4199.2|4190.2|4204.8|4195.8|4210.4|4201.4|4198.4|4189.4|0
1653001200000|2022-05-19 23:00:00|4205.1|4196.1|4224.4|4215.4|4226.8|4217.8|4203.8|4194.8|0
1653004800000|2022-05-20 00:00:00|4225|4216|4241.7|4232.7|4249.8|4240.8|4224.4|4215.4|0
1653008400000|2022-05-20 01:00:00|4241.4|4232.4|4237.4|4233.4|4257.9|4253.9|4202.4|4198.4|10786
1653012000000|2022-05-20 02:00:00|4237.9|4233.9|4243.9|4239.9|4245.4|4241.4|4201.9|4197.9|10971
1653015600000|2022-05-20 03:00:00|4244.4|4240.4|4236.9|4232.9|4248.9|4244.9|4220.9|4216.9|3691
1653019200000|2022-05-20 04:00:00|4236.1|4227.1|4247.4|4238.4|4249.8|4240.8|4234.5|4225.5|0
1653022800000|2022-05-20 05:00:00|4248.7|4239.7|4250.4|4246.4|4263.4|4259.4|4238.4|4234.4|6288
1653026400000|2022-05-20 06:00:00|4250.9|4246.9|4281.9|4277.9|4288.4|4284.4|4241.9|4237.9|8717
1653030000000|2022-05-20 07:00:00|4280.4|4276.4|4290.9|4286.9|4308.4|4304.4|4261.9|4257.9|11205
1653033600000|2022-05-20 08:00:00|4291.9|4287.9|4296.6|4287.6|4303.8|4294.8|4264.9|4260.9|4867
1653037200000|2022-05-20 09:00:00|4296.4|4287.4|4293.4|4284.4|4310.4|4298.3|4282.4|4273.4|129
1653040800000|2022-05-20 10:00:00|4294.4|4283.4|4288.4|4279.4|4294.4|4284.4|4281.4|4271.4|93
1653044400000|2022-05-20 11:00:00|4287.4|4278.4|4278.4|4270.4|4291.4|4280.4|4274.4|4266.4|63
1653048000000|2022-05-20 12:00:00|4281.4|4268.4|4266.4|4258.4|4285.4|4272.4|4259.4|4250.4|89
1653051600000|2022-05-20 13:00:00|4265.4|4257.4|4280.4|4273.4|4314.4|4303.4|4252.4|4243.4|1154
1653055200000|2022-05-20 14:00:00|4281.4|4271.4|4221.4|4213.4|4283.4|4273.4|4220.4|4213.4|661
1653058800000|2022-05-20 15:00:00|4222.4|4214.4|4198.4|4188.4|4226.4|4217.4|4193.4|4183.4|770
1653062400000|2022-05-20 16:00:00|4199.4|4189.4|4160.4|4151.4|4199.4|4190.4|4143.4|4135.4|943
1653066000000|2022-05-20 17:00:00|4161.4|4150.4|4173.4|4160.4|4176.4|4165.4|4130.4|4123.4|560
1653069600000|2022-05-20 18:00:00|4172.4|4162.4|4162.2|4153.2|4178.4|4166.4|4136.4|4125.4|391
1653073200000|2022-05-20 19:00:00|4162.1|4153.1|4214.2|4205.2|4217.9|4208.9|4151|4142|0
1653076800000|2022-05-20 20:00:00|4213.3|4204.3|4227.8|4218.8|4228.5|4219.5|4205|4196|0
1653256800000|2022-05-22 22:00:00|4256.7|4247.7|4264.1|4255.1|4265.7|4256.7|4251.1|4242.1|0
1653260400000|2022-05-22 23:00:00|4264.4|4255.4|4268.5|4259.5|4277.8|4268.8|4264.4|4255.4|0
1653264000000|2022-05-23 00:00:00|4268|4259|4275.6|4266.6|4284.8|4275.8|4265|4256|0
1653267600000|2022-05-23 01:00:00|4275.4|4266.4|4220.9|4216.9|4280|4271|4217.9|4213.9|9465
1653271200000|2022-05-23 02:00:00|4221.4|4217.4|4178.9|4174.9|4221.4|4217.4|4166.4|4162.4|10588
1653274800000|2022-05-23 03:00:00|4179.9|4175.9|4146.9|4142.9|4200.4|4196.4|4138.9|4134.9|9398
1653278400000|2022-05-23 04:00:00|4149.5|4140.5|4152.7|4143.7|4161|4152|4148.2|4139.2|0
1653282000000|2022-05-23 05:00:00|4148.4|4144.4|4185.9|4181.9|4205.9|4201.9|4143.9|4139.9|13900
1653285600000|2022-05-23 06:00:00|4185.4|4181.4|4174.4|4170.4|4192.9|4188.9|4168.9|4164.9|5505
1653289200000|2022-05-23 07:00:00|4174.9|4170.9|4178.9|4174.9|4186.9|4182.9|4157.9|4153.9|7212
1653292800000|2022-05-23 08:00:00|4179.4|4175.4|4174|4165|4193.4|4189.4|4164.9|4157|3104
1653296400000|2022-05-23 09:00:00|4174.3|4165.3|4187.4|4177.4|4198.4|4190.4|4167.7|4158.7|133
1653300000000|2022-05-23 10:00:00|4188.4|4178.4|4209.4|4200.4|4209.4|4200.4|4178.4|4169.4|230
1653303600000|2022-05-23 11:00:00|4208.4|4199.4|4208.4|4198.4|4217.4|4209.4|4199.4|4190.4|80
1653307200000|2022-05-23 12:00:00|4209.4|4197.4|4196.4|4186.4|4216.4|4208.4|4192.4|4182.4|58
1653310800000|2022-05-23 13:00:00|4197.4|4187.4|4144.4|4136.4|4207.4|4197.4|4127.4|4118.4|921
1653314400000|2022-05-23 14:00:00|4147.4|4135.4|4154.4|4145.4|4171.4|4162.4|4125.4|4117.4|785
1653318000000|2022-05-23 15:00:00|4153.4|4144.4|4174.4|4164.4|4184.4|4175.4|4143.4|4134.4|778
1653321600000|2022-05-23 16:00:00|4175.4|4165.4|4168.4|4159.4|4186.4|4179.4|4164.4|4156.4|389
1653325200000|2022-05-23 17:00:00|4167.4|4158.4|4168.4|4160.4|4174.4|4166.4|4146.4|4139.4|360
1653328800000|2022-05-23 18:00:00|4169.4|4161.4|4169.6|4160.6|4183.4|4175.4|4161.4|4153.4|499
1653332400000|2022-05-23 19:00:00|4169.7|4160.7|4176.7|4167.7|4180.1|4171.1|4162.8|4153.8|0
1653336000000|2022-05-23 20:00:00|4177.3|4168.3|4183.3|4174.3|4193.6|4184.6|4176.7|4167.7|0
1653339600000|2022-05-23 21:00:00|4183.2|4174.2|4157.7|4148.7|4183.9|4174.9|4154.6|4145.6|0
1653343200000|2022-05-23 22:00:00|4149.6|4140.6|4141.6|4132.6|4149.6|4140.6|4119.2|4110.2|0
1653346800000|2022-05-23 23:00:00|4142|4133|4148.4|4139.4|4150.3|4141.3|4139.7|4130.7|0
1653350400000|2022-05-24 00:00:00|4147.9|4138.9|4151.6|4142.6|4153.5|4144.5|4139.9|4130.9|0
1653354000000|2022-05-24 01:00:00|4151.9|4142.9|4175.9|4171.9|4198.9|4194.9|4097.9|4093.9|9425
1653357600000|2022-05-24 02:00:00|4176.9|4172.9|4100.9|4096.9|4183.4|4179.4|4090.4|4086.4|11626
1653361200000|2022-05-24 03:00:00|4100.4|4096.4|4096.9|4092.9|4114.4|4110.4|4082.4|4078.4|4667
1653364800000|2022-05-24 04:00:00|4097.6|4088.6|4095|4086|4101.2|4092.2|4094|4085|0
1653368400000|2022-05-24 05:00:00|4096|4087|4070.9|4066.9|4096.4|4092.4|4064.4|4060.4|7665
1653372000000|2022-05-24 06:00:00|4070.4|4066.4|4006.4|4002.4|4070.9|4066.9|4000.9|3996.9|11376
1653375600000|2022-05-24 07:00:00|4007.4|4003.4|4023.4|4019.4|4031.9|4027.9|4005.4|4001.4|14287
1653379200000|2022-05-24 08:00:00|4022.4|4018.4|4017|4008|4031.4|4027.4|4009.4|4005.4|5172
1653382800000|2022-05-24 09:00:00|4017.1|4008.1|4052.9|4044.9|4066.9|4049.9|4015.4|4006.4|754
1653386400000|2022-05-24 10:00:00|4053.9|4045.9|4062.9|4053.9|4062.9|4055.9|4044.9|4037.9|210
1653390000000|2022-05-24 11:00:00|4063.9|4054.9|4064.9|4054.9|4077.9|4067.9|4063.9|4052.9|258
1653393600000|2022-05-24 12:00:00|4065.9|4055.9|4064.9|4055.9|4069.9|4060.9|4054.9|4044.9|80
1653397200000|2022-05-24 13:00:00|4063.9|4056.9|3981.9|3972.9|4071.9|4060.9|3977.9|3969.9|730
1653400800000|2022-05-24 14:00:00|3980.9|3969.9|3948.9|3938.9|3980.9|3970.9|3928.9|3921.9|1304
1653404400000|2022-05-24 15:00:00|3947.9|3936.9|3975.9|3964.9|3981.9|3972.9|3932.9|3924.9|651
1653408000000|2022-05-24 16:00:00|3976.9|3965.9|3976.9|3966.9|4000.9|3991.9|3961.9|3951.9|348
1653411600000|2022-05-24 17:00:00|3975.9|3965.9|3980.9|3968.9|3984.9|3976.9|3952.9|3942.9|343
1653415200000|2022-05-24 18:00:00|3979.9|3967.9|3942.9|3933.9|3991.9|3982.9|3937.9|3926.9|355
1653418800000|2022-05-24 19:00:00|3942.8|3933.8|3963.8|3954.8|3976.3|3967.3|3935|3926|0
1653422400000|2022-05-24 20:00:00|3964.6|3955.6|3980|3971|3981.8|3972.8|3963.7|3954.7|0
1653426000000|2022-05-24 21:00:00|3979.3|3970.3|3980.6|3971.6|3981.1|3972.1|3979.2|3970.2|0
1653429600000|2022-05-24 22:00:00|3980.4|3971.4|4000.6|3991.6|4004.1|3995.1|3980.4|3971.4|0
1653433200000|2022-05-24 23:00:00|4001.3|3992.3|3995.6|3986.6|4006.2|3997.2|3992.8|3983.8|0
1653436800000|2022-05-25 00:00:00|3995.3|3986.3|3977.7|3968.7|3995.3|3986.3|3968.8|3959.8|0
1653440400000|2022-05-25 01:00:00|3977.4|3968.4|4044.6|4040.6|4047.6|4043.6|3970.4|3964.4|21325
1653444000000|2022-05-25 02:00:00|4044.1|4040.1|4004.6|4000.6|4076.6|4072.6|3994.6|3990.6|15968
1653447600000|2022-05-25 03:00:00|4005.1|4001.1|4061.6|4057.6|4063.6|4059.6|4002.6|3998.6|6103
1653451200000|2022-05-25 04:00:00|4062.6|4053.6|4056.9|4047.9|4062.8|4053.8|4054.4|4045.4|3
1653454800000|2022-05-25 05:00:00|4055.8|4046.8|4045.6|4041.6|4067.1|4063.1|4026.6|4022.6|5644
1653458400000|2022-05-25 06:00:00|4046.1|4042.1|4056.1|4052.1|4062.6|4058.6|4023.6|4019.6|7403
1653462000000|2022-05-25 07:00:00|4056.6|4052.6|4053.6|4049.6|4095.1|4091.1|4044.6|4040.6|10442
1653465600000|2022-05-25 08:00:00|4054.1|4050.1|4029.8|4020.8|4056.1|4052.1|4017.6|4013.6|7438
1653469200000|2022-05-25 09:00:00|4029.7|4020.7|4041.1|4031.1|4047.1|4037.1|4016.7|4004.1|715
1653472800000|2022-05-25 10:00:00|4043.1|4032.1|4023.1|4012.1|4048.1|4038.1|4018.1|4009.1|84
1653476400000|2022-05-25 11:00:00|4022.1|4011.1|4009.1|4001.1|4027.1|4017.1|4003.1|3989.1|110
1653480000000|2022-05-25 12:00:00|4008.1|4000.1|4022.1|4011.1|4024.1|4015.1|4004.1|3994.1|79
1653483600000|2022-05-25 13:00:00|4023.1|4010.1|4016.1|4008.1|4052.1|4042.1|3998.1|3988.1|1086
1653487200000|2022-05-25 14:00:00|4017.1|4009.1|4039.1|4028.1|4042.1|4034.1|4002.1|3992.1|1044
1653490800000|2022-05-25 15:00:00|4038.1|4029.1|4015.1|4007.1|4043.1|4035.1|4007.1|4000.1|488
1653494400000|2022-05-25 16:00:00|4016.1|4008.1|4004.1|3993.1|4020.1|4013.1|3989.1|3981.1|313
1653498000000|2022-05-25 17:00:00|4003.1|3992.1|4010.1|3999.1|4010.1|4000.1|3986.1|3977.1|159
1653501600000|2022-05-25 18:00:00|4009.1|3996.1|4025.2|4016.2|4030.1|4020.6|3991.1|3979.1|196
1653505200000|2022-05-25 19:00:00|4026.2|4017.2|4031.5|4022.5|4043.7|4034.7|4019.7|4010.7|0
1653508800000|2022-05-25 20:00:00|4031.7|4022.7|4018.1|4009.1|4032.3|4023.3|4002.6|3993.6|0
1653512400000|2022-05-25 21:00:00|4018.3|4009.3|4025.7|4016.7|4026.3|4017.3|4017.4|4008.4|0
1653516000000|2022-05-25 22:00:00|4027.3|4018.3|4032.2|4023.2|4034|4025|4026.2|4017.2|0
1653519600000|2022-05-25 23:00:00|4032.5|4023.5|4025.1|4016.1|4035.4|4026.4|4023.6|4014.6|0
1653523200000|2022-05-26 00:00:00|4024.3|4015.3|4049.8|4040.8|4053.3|4044.3|4023.6|4014.6|0
1653526800000|2022-05-26 01:00:00|4049.5|4040.5|3964.6|3960.6|4062.6|4058.6|3963.6|3959.6|15653
1653530400000|2022-05-26 02:00:00|3964.1|3960.1|4003.1|3999.1|4025.6|4021.6|3961.1|3957.1|12460
1653534000000|2022-05-26 03:00:00|4002.6|3998.6|4054.6|4050.6|4060.6|4056.6|3988.6|3984.6|8590
1653537600000|2022-05-26 04:00:00|4056|4047|4044.2|4035.2|4056.7|4047.7|4043.2|4034.2|0
1653541200000|2022-05-26 05:00:00|4044.3|4035.3|4005.6|4001.6|4051.6|4047.6|3998.6|3994.6|14377
1653544800000|2022-05-26 06:00:00|4006.1|4002.1|4005.1|4001.1|4014.6|4010.6|3991.6|3987.6|7313
1653548400000|2022-05-26 07:00:00|4004.6|4000.6|4027.1|4023.1|4041.6|4037.6|4003.1|3999.1|8015
1653552000000|2022-05-26 08:00:00|4024.8|4020.8|4016.1|4007.1|4035.3|4031.3|4009.7|4000.7|4467
1653555600000|2022-05-26 09:00:00|4015.8|4006.8|4039.8|4032.8|4041.8|4032.8|4011.4|4002.4|466
1653559200000|2022-05-26 10:00:00|4040.8|4033.8|4051.8|4040.8|4051.8|4041.8|4036.8|4027.8|82
1653562800000|2022-05-26 11:00:00|4050.8|4041.8|4075.8|4063.8|4080.8|4073.8|4050.8|4040.8|373
1653566400000|2022-05-26 12:00:00|4069.8|4062.8|4082.8|4072.8|4088.8|4077.8|4058.8|4050.8|284
1653570000000|2022-05-26 13:00:00|4084.8|4073.8|4167.8|4158.8|4176.8|4168.8|4071.8|4062.8|1132
1653573600000|2022-05-26 14:00:00|4168.8|4159.8|4208.8|4200.8|4222.8|4215.8|4168.8|4157.8|1591
1653577200000|2022-05-26 15:00:00|4209.8|4201.8|4208.8|4200.8|4225.8|4215.8|4185.8|4178.8|811
1653580800000|2022-05-26 16:00:00|4209.8|4201.8|4215.8|4207.8|4220.8|4213.8|4202.8|4194.8|473
1653584400000|2022-05-26 17:00:00|4216.8|4208.8|4225.8|4215.8|4225.8|4215.8|4215.8|4207.8|124
1653588000000|2022-05-26 18:00:00|4224.8|4217.3|4225|4216|4225.8|4217.3|4222.8|4216|62
1653591600000|2022-05-26 19:00:00|4224.9|4215.9|4219.9|4210.9|4232.1|4223.1|4215.6|4206.6|0
1653595200000|2022-05-26 20:00:00|4219.5|4210.5|4216.4|4207.4|4220.4|4211.4|4208.2|4199.2|0
1653598800000|2022-05-26 21:00:00|4216.8|4207.8|4213.5|4204.5|4218.3|4209.3|4213.4|4204.4|0
1653602400000|2022-05-26 22:00:00|4212.2|4203.2|4219.7|4210.7|4224.8|4215.8|4211.4|4202.4|0
1653606000000|2022-05-26 23:00:00|4219.6|4210.6|4232.6|4223.6|4235.2|4226.2|4218|4209|0
1653609600000|2022-05-27 00:00:00|4232.4|4223.4|4217.6|4208.6|4236.1|4227.1|4210.6|4201.6|0
1653613200000|2022-05-27 01:00:00|4217.9|4208.9|4197.4|4193.4|4232.3|4228.3|4195.8|4191.8|19700
1653616800000|2022-05-27 02:00:00|4196.9|4192.9|4169.4|4165.4|4209.4|4205.4|4166.4|4162.4|13418
1653620400000|2022-05-27 03:00:00|4168.9|4164.9|4189.9|4185.9|4194.9|4190.9|4165.4|4161.4|7269
1653624000000|2022-05-27 04:00:00|4188.6|4179.6|4195.4|4186.4|4198|4189|4188.1|4179.1|0
1653627600000|2022-05-27 05:00:00|4195.2|4186.2|4163.9|4159.9|4195.2|4186.2|4150.4|4146.4|4507
1653631200000|2022-05-27 06:00:00|4164.4|4160.4|4167.4|4163.4|4168.4|4164.4|4140.9|4136.9|5417
1653634800000|2022-05-27 07:00:00|4166.9|4162.9|4177.9|4173.9|4189.9|4185.9|4154.4|4150.4|7852
1653638400000|2022-05-27 08:00:00|4177.6|4173.6|4214.5|4205.5|4217.2|4208.2|4177.1|4173.1|3097
1653642000000|2022-05-27 09:00:00|4214.3|4205.3|4209.6|4199.6|4218.6|4205.6|4194.6|4184.6|319
1653645600000|2022-05-27 10:00:00|4207.6|4198.6|4216.6|4206.6|4217.6|4207.6|4198.6|4189.6|348
1653649200000|2022-05-27 11:00:00|4218.6|4209.6|4208.6|4198.6|4223.6|4211.6|4208.6|4197.6|46
1653652800000|2022-05-27 12:00:00|4209.6|4199.6|4235.6|4223.6|4246.6|4236.6|4209.6|4197.6|110
1653656400000|2022-05-27 13:00:00|4239.6|4224.6|4209.6|4200.6|4241.6|4231.6|4165.6|4152.6|382
1653660000000|2022-05-27 14:00:00|4207.6|4193.6|4204.6|4194.6|4219.6|4200.6|4185.6|4172.6|231
1653663600000|2022-05-27 15:00:00|4206.6|4193.6|4233.6|4220.6|4238.6|4228.6|4196.6|4183.6|85
1653667200000|2022-05-27 16:00:00|4236.6|4219.6|4232.6|4218.6|4245.6|4234.6|4220.6|4206.6|38
1653670800000|2022-05-27 17:00:00|4231.6|4211.6|4236.6|4226.6|4245.6|4233.6|4225.6|4209.6|37
1653674400000|2022-05-27 18:00:00|4239.6|4218.6|4257|4248|4259.6|4250.6|4235.6|4218.6|183
1653678000000|2022-05-27 19:00:00|4256.9|4247.9|4259.2|4250.2|4262.8|4253.8|4244|4235|0
1653681600000|2022-05-27 20:00:00|4258.6|4249.6|4259.5|4250.5|4261.4|4252.4|4250.1|4241.1|0
1653861600000|2022-05-29 22:00:00|4254.7|4245.7|4265.5|4256.5|4266.8|4257.8|4249.7|4240.7|0
1653865200000|2022-05-29 23:00:00|4265.7|4256.7|4279.9|4270.9|4287|4278|4264.1|4255.1|0
1653868800000|2022-05-30 00:00:00|4279.6|4270.6|4265.4|4256.4|4281.7|4272.7|4263.1|4254.1|0
1653872400000|2022-05-30 01:00:00|4265.2|4256.2|4262.6|4258.6|4289.1|4285.1|4254.6|4250.6|9983
1653876000000|2022-05-30 02:00:00|4262.1|4258.1|4323.6|4319.6|4329.6|4325.6|4253.1|4249.1|11805
1653879600000|2022-05-30 03:00:00|4324.1|4320.1|4328.6|4324.6|4328.6|4324.6|4291.6|4287.6|7338
1653883200000|2022-05-30 04:00:00|4323.9|4314.9|4327.1|4318.1|4330.1|4321.1|4322|4313|3
1653886800000|2022-05-30 05:00:00|4327.9|4318.9|4328.1|4324.1|4345.1|4341.1|4318.6|4314.6|8664
1653890400000|2022-05-30 06:00:00|4328.6|4324.6|4343.1|4339.1|4344.1|4340.1|4319.1|4315.1|7925
1653894000000|2022-05-30 07:00:00|4343.6|4339.6|4349.1|4345.1|4356.1|4352.1|4334.1|4330.1|8524
1653897600000|2022-05-30 08:00:00|4350.1|4346.1|4366.4|4357.4|4374.5|4370.1|4345.1|4341.1|5642
1653901200000|2022-05-30 09:00:00|4366.1|4357.1|4393.6|4385.6|4396.6|4388.6|4363|4354|154
1653904800000|2022-05-30 10:00:00|4392.6|4383.6|4380.6|4369.6|4393.6|4383.6|4369.6|4360.6|122
1653908400000|2022-05-30 11:00:00|4379.6|4368.6|4378.6|4367.6|4384.6|4373.6|4373.6|4364.6|155
1653912000000|2022-05-30 12:00:00|4377.6|4366.6|4377.6|4363.6|4385.6|4373.6|4370.6|4362.6|28
1653915600000|2022-05-30 13:00:00|4379.6|4364.6|4366.6|4358.6|4382.6|4367.6|4356.6|4346.6|123
1653919200000|2022-05-30 14:00:00|4365.6|4357.6|4379.6|4370.6|4384.6|4374.6|4365.6|4355.6|127
1653922800000|2022-05-30 15:00:00|4378.6|4369.6|4381.6|4366.6|4388.6|4379.6|4374.6|4364.6|71
1653926400000|2022-05-30 16:00:00|4382.6|4367.6|4360.6|4353.6|4382.6|4371.6|4354.6|4346.6|18
1653930000000|2022-05-30 17:00:00|4364.6|4351.6|4359.6|4347.6|4365.6|4353.6|4358.6|4346.6|21
1653933600000|2022-05-30 18:00:00|4358.6|4348.6|4363.6|4354.6|4374.6|4358.6|4358.6|4348.6|8
1653937200000|2022-05-30 19:00:00|4363.4|4354.4|4363.6|4354.6|4364.3|4355.3|4362.9|4353.9|0
1653940800000|2022-05-30 20:00:00|4363.7|4354.7|4363.6|4354.6|4363.7|4354.7|4363.6|4354.6|0
1653944400000|2022-05-30 21:00:00|4362.4|4353.4|4363.1|4354.1|4363.1|4354.1|4362.4|4353.4|0
1653948000000|2022-05-30 22:00:00|4360|4351|4334.3|4325.3|4362.5|4353.5|4326|4317|0
1653951600000|2022-05-30 23:00:00|4334.1|4325.1|4354.6|4345.6|4358|4349|4334.1|4325.1|0
1653955200000|2022-05-31 00:00:00|4354.9|4345.9|4335.4|4326.4|4360.5|4351.5|4327.9|4318.9|0
1653958800000|2022-05-31 01:00:00|4335.3|4326.3|4349.7|4345.7|4390.1|4386.1|4323.7|4314.7|9165
1653962400000|2022-05-31 02:00:00|4349.2|4345.2|4409.7|4405.7|4412.2|4408.2|4333.7|4329.7|6974
1653966000000|2022-05-31 03:00:00|4410.7|4406.7|4430.7|4426.7|4436.7|4432.7|4398.7|4394.7|5160
1653969600000|2022-05-31 04:00:00|4433.8|4424.8|4427.2|4418.2|4437.3|4428.3|4424.1|4415.1|0
1653973200000|2022-05-31 05:00:00|4427.4|4418.4|4467.7|4463.7|4472.7|4468.7|4427.4|4418.4|8459
1653976800000|2022-05-31 06:00:00|4468.2|4464.2|4474.7|4470.7|4511.7|4507.7|4449.2|4445.2|10222
1653980400000|2022-05-31 07:00:00|4473.7|4469.7|4455.2|4451.2|4477.7|4473.7|4441.7|4437.7|7737
1653984000000|2022-05-31 08:00:00|4455|4451|4536|4527|4551.3|4542.3|4454.5|4450.5|10842
1653987600000|2022-05-31 09:00:00|4535.8|4526.8|4526|4516|4536|4527|4494|4478|741
1653991200000|2022-05-31 10:00:00|4525|4517|4511|4502|4526|4518|4505|4497|298
1653994800000|2022-05-31 11:00:00|4512|4503|4517|4507|4518|4509|4500|4492|197
1653998400000|2022-05-31 12:00:00|4516|4506|4485|4474|4517|4506|4483|4473|339
1654002000000|2022-05-31 13:00:00|4484|4475|4458|4447|4514|4504|4447|4436|1336
1654005600000|2022-05-31 14:00:00|4457|4446|4476|4467|4481|4473|4423|4415|1147
1654009200000|2022-05-31 15:00:00|4475|4468|4483|4473|4485|4477|4434|4426|1329
1654012800000|2022-05-31 16:00:00|4482|4474|4459|4447|4486|4478|4451|4443|173
1654016400000|2022-05-31 17:00:00|4456|4446|4458|4449|4458|4450|4434|4427|261
1654020000000|2022-05-31 18:00:00|4457|4448|4420.2|4411.2|4458|4448|4414|4406|236
1654023600000|2022-05-31 19:00:00|4420.3|4411.3|4410.9|4401.9|4435.8|4426.8|4408.8|4399.8|0
1654027200000|2022-05-31 20:00:00|4413.1|4404.1|4411.8|4402.8|4417.1|4408.1|4400.6|4391.6|0
1654030800000|2022-05-31 21:00:00|4411.9|4402.9|4418.6|4409.6|4419|4410|4411|4402|0
1654034400000|2022-05-31 22:00:00|4418.7|4409.7|4430.6|4421.6|4431.6|4422.6|4417.9|4408.9|0
1654038000000|2022-05-31 23:00:00|4430.9|4421.9|4436.4|4427.4|4438.4|4429.4|4427.3|4418.3|0
1654041600000|2022-06-01 00:00:00|4436.7|4427.7|4448.3|4439.3|4450.8|4441.8|4436.4|4427.4|0
1654045200000|2022-06-01 01:00:00|4448|4439|4482.1|4478.1|4492.6|4488.6|4422.5|4418.5|9180
1654048800000|2022-06-01 02:00:00|4481.6|4477.6|4406.6|4402.6|4482.1|4478.1|4403.1|4399.1|6617
1654052400000|2022-06-01 03:00:00|4405.6|4401.6|4405.6|4401.6|4423.6|4419.6|4384.6|4380.6|4439
1654056000000|2022-06-01 04:00:00|4404.4|4395.4|4404.1|4395.1|4406.7|4397.7|4394.5|4385.5|6
1654059600000|2022-06-01 05:00:00|4405.2|4396.2|4389.6|4385.6|4424.6|4420.6|4372.6|4368.6|5771
1654063200000|2022-06-01 06:00:00|4390.1|4386.1|4419.6|4415.6|4428.6|4424.6|4387.1|4383.1|5240
1654066800000|2022-06-01 07:00:00|4418.6|4414.6|4432.6|4428.6|4444.6|4440.6|4417.6|4413.6|6355
1654070400000|2022-06-01 08:00:00|4433.1|4429.1|4398.6|4389.6|4448.6|4444.6|4393.5|4384.5|7204
1654074000000|2022-06-01 09:00:00|4398.9|4389.9|4426.1|4412.1|4431.1|4421.1|4398.2|4389.2|20
1654077600000|2022-06-01 10:00:00|4427.1|4413.1|4416.1|4406.1|4429.1|4422.1|4413.1|4403.1|25
1654081200000|2022-06-01 11:00:00|4417.1|4407.1|4432.1|4422.1|4433.1|4425.1|4416.1|4407.1|66
1654084800000|2022-06-01 12:00:00|4433.1|4423.1|4440.1|4432.1|4453.1|4445.1|4433.1|4420.1|127
1654088400000|2022-06-01 13:00:00|4442.1|4433.1|4459.1|4447.1|4463.1|4454.1|4430.1|4419.1|850
1654092000000|2022-06-01 14:00:00|4458.1|4448.1|4396.1|4386.1|4461.1|4449.1|4380.1|4372.1|1391
1654095600000|2022-06-01 15:00:00|4395.1|4388.1|4340.1|4332.1|4397.1|4388.1|4337.1|4329.1|1350
1654099200000|2022-06-01 16:00:00|4342.1|4333.1|4347.1|4335.1|4354.1|4344.1|4325.1|4317.1|378
1654102800000|2022-06-01 17:00:00|4346.1|4336.1|4370.1|4359.1|4375.1|4364.1|4346.1|4336.1|252
1654106400000|2022-06-01 18:00:00|4369.1|4360.1|4377.5|4368.5|4399.1|4390.1|4367.1|4357.1|245
1654110000000|2022-06-01 19:00:00|4377.6|4368.6|4359.9|4350.9|4386.2|4377.2|4358.9|4349.9|0
1654113600000|2022-06-01 20:00:00|4359.6|4350.6|4357.8|4348.8|4364.6|4355.6|4353.2|4344.2|0
1654117200000|2022-06-01 21:00:00|4357.7|4348.7|4357.1|4348.1|4358.7|4349.7|4356.5|4347.5|0
1654120800000|2022-06-01 22:00:00|4357|4348|4349.6|4340.6|4361.2|4352.2|4348.8|4339.8|0
1654124400000|2022-06-01 23:00:00|4349.9|4340.9|4345.8|4336.8|4353.7|4344.7|4343.7|4334.7|0
1654128000000|2022-06-02 00:00:00|4346.1|4337.1|4370.6|4361.6|4373.2|4364.2|4340.8|4331.8|0
1654131600000|2022-06-02 01:00:00|4370.8|4361.8|4340.6|4336.6|4383.6|4379.6|4332.6|4328.6|9616
1654135200000|2022-06-02 02:00:00|4340.1|4336.1|4350.1|4346.1|4379.6|4375.6|4329.6|4325.6|6935
1654138800000|2022-06-02 03:00:00|4349.1|4345.1|4361.1|4357.1|4368.6|4364.6|4347.1|4343.1|3065
1654142400000|2022-06-02 04:00:00|4362.5|4353.5|4366.1|4357.1|4367.4|4358.4|4360.9|4351.9|0
1654146000000|2022-06-02 05:00:00|4366.2|4357.2|4385.1|4381.1|4388.6|4384.6|4348.6|4344.6|5858
1654149600000|2022-06-02 06:00:00|4384.1|4380.1|4405.1|4401.1|4407.6|4403.6|4377.6|4373.6|6778
1654153200000|2022-06-02 07:00:00|4405.6|4401.6|4394.6|4390.6|4424.6|4420.6|4391.6|4387.6|5515
1654156800000|2022-06-02 08:00:00|4394.1|4390.1|4409.7|4400.7|4417.8|4411.6|4388.1|4384.1|2424
1654160400000|2022-06-02 09:00:00|4409.4|4400.4|4434.1|4426.1|4436.1|4428.1|4402.2|4393.2|488
1654164000000|2022-06-02 10:00:00|4433.1|4425.1|4449.1|4441.1|4450.1|4443.1|4430.1|4422.1|233
1654167600000|2022-06-02 11:00:00|4448.1|4439.1|4448.1|4438.1|4449.1|4441.1|4441.1|4431.1|112
1654171200000|2022-06-02 12:00:00|4447.1|4437.1|4428.1|4417.1|4450.1|4441.1|4427.1|4417.1|142
1654174800000|2022-06-02 13:00:00|4429.1|4418.1|4434.1|4422.1|4451.1|4441.1|4412.1|4405.1|697
1654178400000|2022-06-02 14:00:00|4433.1|4423.1|4481.1|4471.1|4481.1|4473.1|4425.1|4415.1|932
1654182000000|2022-06-02 15:00:00|4480.1|4470.1|4532.1|4523.1|4546.1|4536.1|4478.1|4470.1|991
1654185600000|2022-06-02 16:00:00|4531.1|4524.1|4547.1|4537.1|4563.1|4555.1|4527.1|4519.1|367
1654189200000|2022-06-02 17:00:00|4546.1|4538.1|4543.1|4534.1|4558.1|4550.1|4537.1|4529.1|383
1654192800000|2022-06-02 18:00:00|4544.1|4536.1|4531.8|4522.8|4549.1|4540.1|4528.1|4519.1|115
1654196400000|2022-06-02 19:00:00|4531.7|4522.7|4551.4|4542.4|4551.7|4542.7|4529.5|4520.5|0
1654200000000|2022-06-02 20:00:00|4551.1|4542.1|4553.7|4544.7|4554.8|4545.8|4542.8|4533.8|0
1654203600000|2022-06-02 21:00:00|4553.6|4544.6|4567.2|4558.2|4567.5|4558.5|4553.2|4544.2|0
1654207200000|2022-06-02 22:00:00|4567.4|4558.4|4572.1|4563.1|4582.4|4573.4|4567.4|4558.4|0
1654210800000|2022-06-02 23:00:00|4571.8|4562.8|4574.3|4565.3|4578.8|4569.8|4571.8|4562.8|0
1654214400000|2022-06-03 00:00:00|4574|4565|4561.4|4552.4|4575.6|4566.6|4560.9|4551.9|0
1654218000000|2022-06-03 01:00:00|4561.7|4552.7|4570.7|4561.7|4572.9|4563.9|4561|4552|0
1654221600000|2022-06-03 02:00:00|4570.4|4561.4|4570|4561|4571.9|4562.9|4558.9|4549.9|0
1654225200000|2022-06-03 03:00:00|4569.9|4560.9|4569.6|4560.6|4576.4|4567.4|4569|4560|0
1654228800000|2022-06-03 04:00:00|4569.7|4560.7|4555.6|4546.6|4576.4|4567.4|4555.6|4546.6|0
1654232400000|2022-06-03 05:00:00|4555.9|4546.9|4562|4553|4564|4555|4555.3|4546.3|0
1654236000000|2022-06-03 06:00:00|4561.8|4552.8|4565.9|4556.9|4572|4563|4557.2|4548.2|0
1654239600000|2022-06-03 07:00:00|4566.1|4557.1|4545.6|4536.6|4566.7|4557.7|4545.6|4536.6|0
1654243200000|2022-06-03 08:00:00|4545.9|4536.9|4558.3|4549.3|4563.5|4554.5|4540.9|4531.9|0
1654246800000|2022-06-03 09:00:00|4558.4|4549.4|4556.1|4547.1|4559.1|4550.1|4548.1|4539.1|0
1654250400000|2022-06-03 10:00:00|4556.3|4547.3|4542.2|4533.2|4556.6|4547.6|4539.8|4530.8|0
1654254000000|2022-06-03 11:00:00|4542.4|4533.4|4527|4518|4544.4|4535.4|4525|4516|0
1654257600000|2022-06-03 12:00:00|4526.8|4517.8|4524.3|4515.3|4554.6|4545.6|4517|4508|0
1654261200000|2022-06-03 13:00:00|4524|4515|4512|4503|4528.1|4519.1|4481.8|4472.8|0
1654264800000|2022-06-03 14:00:00|4512.8|4503.8|4479.5|4470.5|4523.2|4514.2|4477.8|4468.8|0
1654268400000|2022-06-03 15:00:00|4479.6|4470.6|4480.5|4471.5|4486.1|4477.1|4458|4449|0
1654272000000|2022-06-03 16:00:00|4480.3|4471.3|4533.5|4524.5|4536.7|4527.7|4480|4471|0
1654275600000|2022-06-03 17:00:00|4533.6|4524.6|4518.8|4509.8|4543.6|4534.6|4514.5|4505.5|0
1654279200000|2022-06-03 18:00:00|4518.7|4509.7|4524.1|4515.1|4529|4520|4516|4507|0
1654282800000|2022-06-03 19:00:00|4524.2|4515.2|4512.4|4503.4|4524.8|4515.8|4506.2|4497.2|0
1654286400000|2022-06-03 20:00:00|4513|4504|4514.9|4505.9|4520.5|4511.5|4507.5|4498.5|0
1654466400000|2022-06-05 22:00:00|4521.7|4512.7|4508|4499|4521.7|4512.7|4502.7|4493.7|0
1654470000000|2022-06-05 23:00:00|4508.1|4499.1|4508|4499|4513.5|4504.5|4503.4|4494.4|0
1654473600000|2022-06-06 00:00:00|4507.4|4498.4|4535.1|4526.1|4543.2|4534.2|4502.7|4493.7|0
1654477200000|2022-06-06 01:00:00|4535|4526|4461.1|4457.1|4535.1|4526.1|4424.1|4420.1|10390
1654480800000|2022-06-06 02:00:00|4460.6|4456.6|4500.6|4496.6|4526.6|4522.6|4458.1|4454.1|9876
1654484400000|2022-06-06 03:00:00|4501.1|4497.1|4503.1|4499.1|4515.1|4511.1|4481.1|4477.1|4310
1654488000000|2022-06-06 04:00:00|4506.8|4497.8|4510.3|4501.3|4512.3|4503.3|4505|4496|0
1654491600000|2022-06-06 05:00:00|4510.9|4501.9|4518.1|4514.1|4527.1|4523.1|4495.1|4491.1|6620
1654495200000|2022-06-06 06:00:00|4516.6|4512.6|4532.1|4528.1|4542.1|4538.1|4513.1|4509.1|6580
1654498800000|2022-06-06 07:00:00|4531.6|4527.6|4597.6|4593.6|4628.1|4624.1|4510.1|4506.1|12763
1654502400000|2022-06-06 08:00:00|4596.7|4592.7|4654.3|4645.3|4659.8|4652.7|4591.7|4587.7|7823
1654506000000|2022-06-06 09:00:00|4654.4|4645.4|4637.7|4628.7|4658.7|4648.7|4633.7|4625.7|298
1654509600000|2022-06-06 10:00:00|4636.7|4626.7|4634.7|4625.7|4646.7|4637.7|4632.7|4625.7|111
1654513200000|2022-06-06 11:00:00|4633.7|4624.7|4643.7|4634.7|4643.7|4634.7|4625.7|4617.7|142
1654516800000|2022-06-06 12:00:00|4646.7|4637.7|4653.7|4646.7|4655.7|4647.7|4635.7|4627.7|180
1654520400000|2022-06-06 13:00:00|4654.7|4645.7|4692.7|4683.7|4694.7|4685.7|4646.7|4638.7|1188
1654524000000|2022-06-06 14:00:00|4694.7|4684.7|4697.7|4684.7|4704.7|4697.7|4680.7|4670.7|719
1654527600000|2022-06-06 15:00:00|4698.7|4685.7|4639.7|4630.7|4698.7|4688.7|4629.7|4621.7|808
1654531200000|2022-06-06 16:00:00|4638.7|4631.7|4607.7|4597.7|4640.7|4632.7|4573.7|4565.7|1399
1654534800000|2022-06-06 17:00:00|4606.7|4596.7|4626.7|4616.7|4627.7|4617.7|4585.7|4575.7|332
1654538400000|2022-06-06 18:00:00|4627.7|4617.7|4603.4|4594.4|4627.7|4618.7|4588.7|4578.7|352
1654542000000|2022-06-06 19:00:00|4603.2|4594.2|4610.7|4601.7|4613|4604|4589.4|4580.4|0
1654545600000|2022-06-06 20:00:00|4610.5|4601.5|4612.2|4603.2|4614.9|4605.9|4606.8|4597.8|0
1654549200000|2022-06-06 21:00:00|4612.4|4603.4|4612.9|4603.9|4613.1|4604.1|4610.4|4601.4|0
1654552800000|2022-06-06 22:00:00|4612.6|4603.6|4605.3|4596.3|4615.5|4606.5|4603.3|4594.3|0
1654556400000|2022-06-06 23:00:00|4605.4|4596.4|4613.2|4604.2|4616.9|4607.9|4604.3|4595.3|0
1654560000000|2022-06-07 00:00:00|4613.4|4604.4|4592.3|4583.3|4613.9|4604.9|4590.2|4581.2|0
1654563600000|2022-06-07 01:00:00|4592.1|4583.1|4620.2|4616.2|4678.2|4674.2|4541.7|4537.7|14572
1654567200000|2022-06-07 02:00:00|4619.7|4615.7|4622.2|4618.2|4637.2|4633.2|4589.2|4585.2|9653
1654570800000|2022-06-07 03:00:00|4621.7|4617.7|4629.7|4625.7|4655.2|4651.2|4606.7|4602.7|6040
1654574400000|2022-06-07 04:00:00|4632.6|4623.6|4622.4|4613.4|4632.9|4623.9|4619.6|4610.6|0
1654578000000|2022-06-07 05:00:00|4621.4|4612.4|4550.2|4546.2|4632.7|4628.7|4530.2|4526.2|11867
1654581600000|2022-06-07 06:00:00|4550.7|4546.7|4600.7|4596.7|4607.2|4603.2|4550.7|4546.7|8035
1654585200000|2022-06-07 07:00:00|4601.2|4597.2|4600.2|4596.2|4619.2|4615.2|4598.2|4594.2|5242
1654588800000|2022-06-07 08:00:00|4599.3|4595.3|4591.7|4582.7|4606.3|4602.3|4571.8|4567.8|3313
1654592400000|2022-06-07 09:00:00|4591.5|4582.5|4593.8|4585.8|4605.8|4592.8|4582.1|4564.8|30
1654596000000|2022-06-07 10:00:00|4594.8|4584.8|4578.8|4566.8|4601.8|4591.8|4568.8|4557.8|102
1654599600000|2022-06-07 11:00:00|4579.8|4564.8|4588.8|4578.8|4614.8|4602.8|4559.8|4551.8|328
1654603200000|2022-06-07 12:00:00|4589.8|4579.8|4594.8|4585.8|4599.8|4590.8|4584.8|4572.8|81
1654606800000|2022-06-07 13:00:00|4592.8|4584.8|4615.8|4606.8|4645.8|4636.8|4568.8|4560.8|865
1654610400000|2022-06-07 14:00:00|4617.8|4605.8|4666.8|4659.8|4690.8|4681.8|4609.8|4599.8|684
1654614000000|2022-06-07 15:00:00|4668.8|4660.8|4671.8|4662.8|4672.8|4662.8|4641.8|4633.8|291
1654617600000|2022-06-07 16:00:00|4672.8|4664.8|4667.8|4653.8|4676.8|4668.8|4643.8|4633.8|231
1654621200000|2022-06-07 17:00:00|4666.8|4654.8|4681.8|4669.8|4685.8|4677.8|4661.8|4649.8|204
1654624800000|2022-06-07 18:00:00|4680.8|4668.8|4703.4|4694.4|4706.8|4695.8|4680.8|4668.8|302
1654628400000|2022-06-07 19:00:00|4703.3|4694.3|4732.9|4723.9|4736.6|4727.6|4702.4|4693.4|0
1654632000000|2022-06-07 20:00:00|4733|4724|4717|4708|4733|4724|4715.9|4706.9|0
1654635600000|2022-06-07 21:00:00|4717.1|4708.1|4721.9|4712.9|4721.9|4712.9|4716.3|4707.3|0
1654639200000|2022-06-07 22:00:00|4721.1|4712.1|4731.1|4722.1|4736.7|4727.7|4719.6|4710.6|0
1654642800000|2022-06-07 23:00:00|4731.2|4722.2|4728.4|4719.4|4737.8|4728.8|4727|4718|0
1654646400000|2022-06-08 00:00:00|4728.1|4719.1|4738.1|4729.1|4740.8|4731.8|4726.3|4717.3|0
1654650000000|2022-06-08 01:00:00|4738.5|4729.5|4759.3|4755.3|4761.3|4757.3|4685.3|4681.3|11080
1654653600000|2022-06-08 02:00:00|4760.3|4756.3|4779.8|4775.8|4801.3|4797.3|4750.3|4746.3|12799
1654657200000|2022-06-08 03:00:00|4779.3|4775.3|4753.3|4749.3|4780.3|4776.3|4708.8|4704.8|11106
1654660800000|2022-06-08 04:00:00|4755.6|4746.6|4753.3|4744.3|4764.4|4755.4|4752.8|4743.8|0
1654664400000|2022-06-08 05:00:00|4752.8|4743.8|4771.8|4767.8|4783.3|4779.3|4730.8|4726.8|9997
1654668000000|2022-06-08 06:00:00|4772.3|4768.3|4791.8|4787.8|4793.3|4789.3|4760.3|4756.3|6746
1654671600000|2022-06-08 07:00:00|4790.3|4786.3|4817.8|4813.8|4836.3|4832.3|4787.3|4783.3|11999
1654675200000|2022-06-08 08:00:00|4817.3|4813.3|4823.3|4814.3|4833|4824|4806.3|4802.3|4019
1654678800000|2022-06-08 09:00:00|4823|4814|4811.8|4804.8|4826.8|4815.8|4803.8|4793.8|515
1654682400000|2022-06-08 10:00:00|4809.8|4802.8|4822.8|4812.8|4824.8|4814.8|4807.8|4798.8|206
1654686000000|2022-06-08 11:00:00|4820.8|4811.8|4806.8|4798.8|4826.8|4818.8|4805.8|4797.8|308
1654689600000|2022-06-08 12:00:00|4805.8|4797.8|4799.8|4792.8|4812.8|4802.8|4793.8|4785.8|349
1654693200000|2022-06-08 13:00:00|4800.8|4793.8|4836.8|4828.8|4842.8|4833.8|4774.8|4765.8|1299
1654696800000|2022-06-08 14:00:00|4835.8|4825.8|4816.8|4809.8|4840.8|4829.8|4794.8|4784.8|1419
1654700400000|2022-06-08 15:00:00|4818.8|4810.8|4882.8|4873.8|4888.8|4880.8|4808.8|4799.8|1205
1654704000000|2022-06-08 16:00:00|4880.8|4872.8|4856.8|4847.8|4889.8|4881.8|4820.8|4810.8|871
1654707600000|2022-06-08 17:00:00|4855.8|4846.8|4853.8|4843.8|4866.8|4858.8|4826.8|4817.8|609
1654711200000|2022-06-08 18:00:00|4856.8|4845.8|4893.1|4884.1|4913.8|4905.8|4855.8|4845.8|888
1654714800000|2022-06-08 19:00:00|4893.2|4884.2|4918.9|4909.9|4931.1|4922.1|4890|4881|0
1654718400000|2022-06-08 20:00:00|4918.6|4909.6|4889.7|4880.7|4922.2|4913.2|4889.4|4880.4|0
1654722000000|2022-06-08 21:00:00|4890|4881|4895.7|4886.7|4895.8|4886.8|4889.4|4880.4|0
1654725600000|2022-06-08 22:00:00|4894.5|4885.5|4902.9|4893.9|4903.6|4894.6|4891|4882|0
1654729200000|2022-06-08 23:00:00|4903.1|4894.1|4899.4|4890.4|4905.2|4896.2|4896.1|4887.1|0
1654732800000|2022-06-09 00:00:00|4899.7|4890.7|4888.6|4879.6|4904.3|4895.3|4887.1|4878.1|0
1654736400000|2022-06-09 01:00:00|4888.9|4879.9|4816.3|4812.3|4906.3|4902.3|4789.3|4785.3|20169
1654740000000|2022-06-09 02:00:00|4815.8|4811.8|4776.8|4772.8|4836.3|4832.3|4734.3|4730.3|19739
1654743600000|2022-06-09 03:00:00|4776.3|4772.3|4777.8|4773.8|4792.3|4788.3|4744.8|4740.8|7848
1654747200000|2022-06-09 04:00:00|4781.1|4772.1|4783.1|4774.1|4783.7|4774.7|4779.7|4770.7|0
1654750800000|2022-06-09 05:00:00|4779.3|4775.3|4701.8|4697.8|4810.3|4806.3|4697.3|4693.3|14734
1654754400000|2022-06-09 06:00:00|4701.3|4697.3|4713.3|4709.3|4732.8|4728.8|4682.3|4678.3|10947
1654758000000|2022-06-09 07:00:00|4712.8|4708.8|4738.8|4734.8|4751.3|4747.3|4701.3|4697.3|9472
1654761600000|2022-06-09 08:00:00|4738.3|4734.3|4801.7|4792.7|4802|4793|4726.3|4722.3|7654
1654765200000|2022-06-09 09:00:00|4801.5|4792.5|4950.8|4942.8|4979.8|4967.8|4797.1|4788.1|3676
1654768800000|2022-06-09 10:00:00|4949.8|4941.8|4781.8|4772.8|4950.8|4942.8|4771.8|4760.8|3014
1654772400000|2022-06-09 11:00:00|4782.8|4773.8|4778.8|4769.8|4885.8|4873.8|4776.8|4767.8|1885
1654776000000|2022-06-09 12:00:00|4779.8|4768.8|4757.8|4747.8|4787.8|4776.8|4744.8|4735.8|922
1654779600000|2022-06-09 13:00:00|4758.8|4746.8|4736.8|4724.8|4764.8|4754.8|4686.8|4679.8|1721
1654783200000|2022-06-09 14:00:00|4735.8|4723.8|4678.8|4671.8|4762.8|4753.8|4666.8|4656.8|1158
1654786800000|2022-06-09 15:00:00|4677.8|4669.8|4668.8|4657.8|4683.8|4676.8|4646.8|4635.8|1027
1654790400000|2022-06-09 16:00:00|4666.8|4658.8|4675.8|4665.8|4675.8|4667.8|4630.8|4620.8|386
1654794000000|2022-06-09 17:00:00|4674.8|4664.8|4686.8|4677.8|4689.8|4681.8|4658.8|4648.8|258
1654797600000|2022-06-09 18:00:00|4685.8|4676.8|4662.3|4653.3|4691.8|4682.8|4656.8|4644.8|145
1654801200000|2022-06-09 19:00:00|4662.2|4653.2|4608.6|4599.6|4662.3|4653.3|4608.1|4599.1|0
1654804800000|2022-06-09 20:00:00|4608.3|4599.3|4622.7|4613.7|4623.8|4614.8|4608.2|4599.2|0
1654808400000|2022-06-09 21:00:00|4621.8|4612.8|4618.3|4609.3|4626|4617|4617.5|4608.5|0
1654812000000|2022-06-09 22:00:00|4618.8|4609.8|4608.2|4599.2|4619.3|4610.3|4602.5|4593.5|0
1654815600000|2022-06-09 23:00:00|4608.5|4599.5|4611.6|4602.6|4616|4607|4607.5|4598.5|0
1654819200000|2022-06-10 00:00:00|4612.2|4603.2|4599.3|4590.3|4613.7|4604.7|4596|4587|0
1654822800000|2022-06-10 01:00:00|4599.2|4590.2|4694.9|4690.9|4724.9|4720.9|4597.4|4588.4|17518
1654826400000|2022-06-10 02:00:00|4695.4|4691.4|4760.4|4756.4|4773.9|4769.9|4688.4|4684.4|17504
1654830000000|2022-06-10 03:00:00|4760.9|4756.9|4794.9|4790.9|4842.4|4838.4|4758.4|4754.4|13366
1654833600000|2022-06-10 04:00:00|4798.4|4789.4|4790.3|4781.3|4798.7|4789.7|4783.6|4774.6|0
1654837200000|2022-06-10 05:00:00|4793.4|4789.4|4826.4|4822.4|4830.9|4826.9|4763.9|4759.9|13697
1654840800000|2022-06-10 06:00:00|4825.4|4821.4|4818.9|4814.9|4849.4|4845.4|4802.4|4798.4|11481
1654844400000|2022-06-10 07:00:00|4819.4|4815.4|4806.4|4802.4|4828.9|4824.9|4775.4|4771.4|11121
1654848000000|2022-06-10 08:00:00|4806.6|4802.6|4812.6|4803.6|4841.1|4837.1|4795.1|4791.1|6872
1654851600000|2022-06-10 09:00:00|4812.3|4803.3|4819.6|4811.6|4824.6|4815.6|4803.6|4794.6|491
1654855200000|2022-06-10 10:00:00|4820.6|4812.6|4821.6|4811.6|4824.6|4817.6|4809.6|4799.6|482
1654858800000|2022-06-10 11:00:00|4822.6|4812.6|4830.6|4818.6|4833.6|4825.6|4812.6|4801.6|294
1654862400000|2022-06-10 12:00:00|4832.6|4819.6|4758.6|4750.6|4847.6|4838.6|4758.6|4750.6|1207
1654866000000|2022-06-10 13:00:00|4759.6|4751.6|4726.6|4714.6|4797.6|4786.6|4709.6|4702.6|2477
1654869600000|2022-06-10 14:00:00|4724.6|4712.6|4696.6|4686.6|4732.6|4719.6|4679.6|4670.6|2103
1654873200000|2022-06-10 15:00:00|4695.6|4685.6|4684.6|4674.6|4724.6|4713.6|4662.6|4652.6|623
1654876800000|2022-06-10 16:00:00|4685.6|4676.6|4691.6|4680.6|4703.6|4694.6|4670.6|4662.6|357
1654880400000|2022-06-10 17:00:00|4690.6|4679.6|4705.6|4695.6|4717.6|4706.6|4672.6|4665.6|263
1654884000000|2022-06-10 18:00:00|4704.6|4696.6|4711.1|4702.1|4723.6|4711.6|4699.6|4686.6|278
1654887600000|2022-06-10 19:00:00|4711.6|4702.6|4675.9|4666.9|4718.3|4709.3|4675.8|4666.8|0
1654891200000|2022-06-10 20:00:00|4676.4|4667.4|4692.4|4683.4|4697.6|4688.6|4673.2|4664.2|0
1655071200000|2022-06-12 22:00:00|4637.9|4628.9|4609.4|4600.4|4647.2|4638.2|4605.1|4596.1|0
1655074800000|2022-06-12 23:00:00|4609.2|4600.2|4559.8|4550.8|4612.4|4603.4|4551.5|4542.5|0
1655078400000|2022-06-13 00:00:00|4560.2|4551.2|4589.3|4580.3|4590|4581|4557.5|4548.5|0
1655082000000|2022-06-13 01:00:00|4589.4|4580.4|4717.9|4713.9|4721.4|4717.4|4585.5|4576.5|17864
1655085600000|2022-06-13 02:00:00|4717.4|4713.4|4693.4|4689.4|4724.4|4720.4|4647.4|4643.4|20058
1655089200000|2022-06-13 03:00:00|4693.9|4689.9|4646.9|4642.9|4698.4|4694.4|4644.4|4640.4|8467
1655092800000|2022-06-13 04:00:00|4648.9|4639.9|4634.4|4625.4|4656.7|4647.7|4632.4|4623.4|0
1655096400000|2022-06-13 05:00:00|4634.6|4625.6|4607.9|4603.9|4654.4|4650.4|4605.4|4601.4|10869
1655100000000|2022-06-13 06:00:00|4606.4|4602.4|4613.4|4609.4|4626.4|4622.4|4575.4|4571.4|10330
1655103600000|2022-06-13 07:00:00|4612.4|4608.4|4585.4|4581.4|4635.4|4631.4|4580.4|4576.4|14095
1655107200000|2022-06-13 08:00:00|4585.9|4581.9|4571.8|4562.8|4599.9|4595.9|4560.4|4556.4|5689
1655110800000|2022-06-13 09:00:00|4571.4|4562.4|4567.9|4558.9|4588.8|4579.8|4561.9|4554.9|372
1655114400000|2022-06-13 10:00:00|4566.9|4555.9|4577.9|4565.9|4586.9|4576.9|4562.9|4554.9|187
1655118000000|2022-06-13 11:00:00|4578.9|4566.9|4540.9|4530.9|4592.9|4584.9|4540.9|4530.9|250
1655121600000|2022-06-13 12:00:00|4541.9|4531.9|4562.9|4551.9|4580.9|4572.9|4540.9|4531.9|292
1655125200000|2022-06-13 13:00:00|4563.9|4552.9|4471.9|4460.9|4575.9|4565.9|4467.9|4459.9|1999
1655128800000|2022-06-13 14:00:00|4470.9|4461.9|4424.9|4416.9|4503.9|4491.9|4416.9|4408.9|1910
1655132400000|2022-06-13 15:00:00|4423.9|4415.9|4465.9|4455.9|4476.9|4466.9|4409.9|4399.9|1719
1655136000000|2022-06-13 16:00:00|4468.9|4454.9|4465.9|4454.9|4500.9|4493.9|4457.9|4446.9|282
1655139600000|2022-06-13 17:00:00|4467.9|4456.9|4477.9|4467.9|4484.9|4475.9|4456.9|4446.9|71
1655143200000|2022-06-13 18:00:00|4475.9|4466.9|4461|4452|4475.9|4467.9|4443.9|4434.9|123
1655146800000|2022-06-13 19:00:00|4460.8|4451.8|4452|4443|4474.1|4465.1|4433.6|4424.6|0
1655150400000|2022-06-13 20:00:00|4452.7|4443.7|4461.4|4452.4|4468.1|4459.1|4440.6|4431.6|0
1655154000000|2022-06-13 21:00:00|4461.8|4452.8|4462.8|4453.8|4463.7|4454.7|4460|4451|0
1655157600000|2022-06-13 22:00:00|4463.3|4454.3|4471.2|4462.2|4477.8|4468.8|4463.3|4454.3|0
1655161200000|2022-06-13 23:00:00|4471.5|4462.5|4469|4460|4472.6|4463.6|4458.6|4449.6|0
1655164800000|2022-06-14 00:00:00|4468.7|4459.7|4487.4|4478.4|4494.1|4485.1|4464.3|4455.3|0
1655168400000|2022-06-14 01:00:00|4487.7|4478.7|4473.6|4469.6|4543.6|4539.6|4457.1|4453.1|14456
1655172000000|2022-06-14 02:00:00|4472.6|4468.6|4517.1|4513.1|4561.6|4557.6|4469.6|4465.6|11306
1655175600000|2022-06-14 03:00:00|4516.6|4512.6|4522.6|4518.6|4531.6|4527.6|4485.1|4481.1|5193
1655179200000|2022-06-14 04:00:00|4526.4|4517.4|4542.9|4533.9|4551.3|4542.3|4526.4|4517.4|0
1655182800000|2022-06-14 05:00:00|4542.7|4533.7|4615.6|4611.6|4615.6|4611.6|4526.6|4522.6|12252
1655186400000|2022-06-14 06:00:00|4614.6|4610.6|4649.6|4645.6|4656.6|4652.6|4590.1|4586.1|12746
1655190000000|2022-06-14 07:00:00|4648.6|4644.6|4596.1|4592.1|4651.6|4647.6|4574.1|4570.1|9901
1655193600000|2022-06-14 08:00:00|4596.6|4592.6|4563.8|4554.8|4604.1|4600.1|4559.5|4550.5|3603
1655197200000|2022-06-14 09:00:00|4563.7|4554.7|4584.1|4576.1|4598.1|4590.1|4554.8|4545.8|142
1655200800000|2022-06-14 10:00:00|4583.1|4574.1|4572.1|4560.1|4595.1|4587.1|4552.1|4542.1|299
1655204400000|2022-06-14 11:00:00|4569.1|4559.1|4535.1|4525.1|4572.1|4565.1|4533.1|4520.1|268
1655208000000|2022-06-14 12:00:00|4536.1|4526.1|4576.1|4563.1|4594.1|4584.1|4535.1|4526.1|307
1655211600000|2022-06-14 13:00:00|4574.1|4562.1|4629.1|4620.1|4633.1|4623.1|4536.1|4529.1|997
1655215200000|2022-06-14 14:00:00|4630.1|4621.1|4613.1|4601.1|4638.1|4630.1|4567.1|4559.1|2135
1655218800000|2022-06-14 15:00:00|4612.1|4602.1|4652.1|4642.1|4657.1|4649.1|4597.1|4587.1|951
1655222400000|2022-06-14 16:00:00|4651.1|4641.1|4633.1|4623.1|4651.1|4642.1|4604.1|4594.1|509
1655226000000|2022-06-14 17:00:00|4634.1|4624.1|4614.1|4604.1|4659.1|4650.1|4614.1|4604.1|529
1655229600000|2022-06-14 18:00:00|4615.1|4605.1|4606.2|4597.2|4637.1|4626.1|4606.1|4597.2|247
1655233200000|2022-06-14 19:00:00|4606.1|4597.1|4632.5|4623.5|4638.7|4629.7|4583|4574|2
1655236800000|2022-06-14 20:00:00|4632.1|4623.1|4633.6|4624.6|4635.6|4626.6|4619.8|4610.8|0
1655240400000|2022-06-14 21:00:00|4633.4|4624.4|4633.3|4624.3|4634.2|4625.2|4630.9|4621.9|0
1655244000000|2022-06-14 22:00:00|4634.8|4625.8|4644.4|4635.4|4652.5|4643.5|4634.8|4625.8|0
1655247600000|2022-06-14 23:00:00|4644.7|4635.7|4664.1|4655.1|4668.9|4659.9|4638|4629|0
1655251200000|2022-06-15 00:00:00|4663.7|4654.7|4646.5|4637.5|4665.2|4656.2|4642.3|4633.3|0
1655254800000|2022-06-15 01:00:00|4646.4|4637.4|4688.6|4684.6|4723.6|4719.6|4631.1|4627.1|11516
1655258400000|2022-06-15 02:00:00|4689.1|4685.1|4696.6|4692.6|4718.6|4714.6|4680.6|4676.6|11820
1655262000000|2022-06-15 03:00:00|4696.1|4692.1|4716.6|4712.6|4726.6|4722.6|4686.6|4682.6|7237
1655265600000|2022-06-15 04:00:00|4719.1|4710.1|4707.1|4698.1|4722.6|4713.6|4705.7|4696.7|0
1655269200000|2022-06-15 05:00:00|4707.9|4698.9|4738.6|4734.6|4748.6|4744.6|4706.6|4698.9|11272
1655272800000|2022-06-15 06:00:00|4737.6|4733.6|4686.1|4682.1|4742.6|4738.6|4677.6|4673.6|9644
1655276400000|2022-06-15 07:00:00|4685.6|4681.6|4705.6|4701.6|4708.6|4704.6|4683.6|4679.6|7188
1655280000000|2022-06-15 08:00:00|4705.1|4701.1|4710.8|4701.8|4726.5|4717.5|4687.6|4683.6|3853
1655283600000|2022-06-15 09:00:00|4710.7|4701.7|4697.1|4688.1|4711.4|4702.4|4688.1|4679.1|105
1655287200000|2022-06-15 10:00:00|4700.1|4689.1|4683.1|4672.1|4700.1|4690.1|4673.1|4665.1|120
1655290800000|2022-06-15 11:00:00|4684.1|4673.1|4707.1|4697.1|4716.1|4705.1|4669.1|4661.1|230
1655294400000|2022-06-15 12:00:00|4706.1|4696.1|4705.1|4695.1|4710.1|4697.1|4688.1|4676.1|61
1655298000000|2022-06-15 13:00:00|4707.1|4696.1|4663.1|4651.1|4710.1|4701.1|4645.1|4632.1|1088
1655301600000|2022-06-15 14:00:00|4662.1|4650.1|4682.1|4671.1|4701.1|4692.1|4658.1|4646.1|460
1655305200000|2022-06-15 15:00:00|4681.1|4670.1|4700.1|4689.1|4707.1|4697.1|4680.1|4670.1|376
1655308800000|2022-06-15 16:00:00|4701.1|4688.1|4676.1|4667.1|4709.1|4699.1|4674.1|4666.1|370
1655312400000|2022-06-15 17:00:00|4675.1|4666.1|4701.1|4674.1|4706.1|4685.1|4673.1|4663.1|203
1655316000000|2022-06-15 18:00:00|4703.1|4675.6|4706.3|4697.3|4753.1|4745.1|4635.1|4625.1|661
1655319600000|2022-06-15 19:00:00|4706.6|4697.6|4731.2|4722.2|4760.8|4751.8|4699|4690|1
1655323200000|2022-06-15 20:00:00|4730.8|4721.8|4730.5|4721.5|4737.3|4728.3|4717.7|4708.7|0
1655326800000|2022-06-15 21:00:00|4731.4|4722.4|4736.3|4727.3|4736.3|4727.3|4728.1|4719.1|0
1655330400000|2022-06-15 22:00:00|4739.9|4730.9|4759.3|4750.3|4764.5|4755.5|4736.7|4727.7|0
1655334000000|2022-06-15 23:00:00|4759.6|4750.6|4778.5|4769.5|4778.9|4769.9|4755.3|4746.3|0
1655337600000|2022-06-16 00:00:00|4778|4769|4774.2|4765.2|4789.3|4780.3|4773.1|4764.1|0
1655341200000|2022-06-16 01:00:00|4774.3|4765.3|4678|4674|4788.6|4784.5|4668.5|4664.5|14476
1655344800000|2022-06-16 02:00:00|4678.5|4674.5|4703.5|4699.5|4707.5|4703.5|4643|4639|13004
1655348400000|2022-06-16 03:00:00|4703|4699|4676|4672|4719.5|4715.5|4669.5|4665.5|6019
1655352000000|2022-06-16 04:00:00|4677.7|4668.7|4667.2|4658.2|4680.8|4671.8|4664.8|4655.8|0
1655355600000|2022-06-16 05:00:00|4662.9|4653.9|4610|4606|4675|4671|4600|4596|12576
1655359200000|2022-06-16 06:00:00|4610.5|4606.5|4559.5|4555.5|4614|4610|4557.5|4553.5|10832
1655362800000|2022-06-16 07:00:00|4560|4556|4525.5|4521.5|4583.5|4579.5|4500.5|4496.5|13304
1655366400000|2022-06-16 08:00:00|4525|4521|4512.5|4503.5|4556.5|4552.5|4512.5|4503.5|5189
1655370000000|2022-06-16 09:00:00|4511.8|4502.8|4512|4504|4540|4520|4498|4489|378
1655373600000|2022-06-16 10:00:00|4513|4505|4512|4500|4526|4517|4506|4498|492
1655377200000|2022-06-16 11:00:00|4513|4501|4531|4521|4536|4527|4506|4496|222
1655380800000|2022-06-16 12:00:00|4532|4519|4537|4527|4569|4557|4532|4519|385
1655384400000|2022-06-16 13:00:00|4541|4528|4496|4486|4556|4545|4482|4473|909
1655388000000|2022-06-16 14:00:00|4494|4483|4471|4461|4514|4504|4457|4447|641
1655391600000|2022-06-16 15:00:00|4470|4462|4496|4484|4509|4499|4465|4456|626
1655395200000|2022-06-16 16:00:00|4499|4485|4529|4518|4540|4532|4482|4469|166
1655398800000|2022-06-16 17:00:00|4530|4519|4492|4479|4540|4529|4487|4477|206
1655402400000|2022-06-16 18:00:00|4488|4478|4459.3|4450.3|4493|4483|4450|4441|365
1655406000000|2022-06-16 19:00:00|4459|4450|4491.6|4482.6|4493.6|4484.6|4458.2|4449.2|0
1655409600000|2022-06-16 20:00:00|4492.3|4483.3|4501.2|4492.2|4504.2|4495.2|4481|4472|0
1655413200000|2022-06-16 21:00:00|4500.8|4491.8|4502.3|4493.3|4503.6|4494.6|4500.2|4491.2|0
1655416800000|2022-06-16 22:00:00|4503.3|4494.3|4506.4|4497.4|4510.5|4501.5|4503.3|4494.3|0
1655420400000|2022-06-16 23:00:00|4501.2|4492.2|4498.6|4489.6|4505.7|4496.7|4489.2|4480.2|0
1655424000000|2022-06-17 00:00:00|4498.1|4489.1|4503.2|4494.2|4516.1|4507.1|4486.2|4477.2|0
1655427600000|2022-06-17 01:00:00|4503.3|4494.3|4641|4637|4656|4652|4474|4470|14446
1655431200000|2022-06-17 02:00:00|4641.5|4637.5|4592|4588|4666.5|4662.5|4576.5|4572.5|12948
1655434800000|2022-06-17 03:00:00|4591|4587|4616.6|4612.6|4624.1|4620.1|4568.6|4564.6|6104
1655438400000|2022-06-17 04:00:00|4613.5|4604.5|4628.1|4619.1|4640.6|4631.6|4612.7|4603.7|0
1655442000000|2022-06-17 05:00:00|4628.2|4619.2|4633.6|4629.6|4680.1|4676.1|4622.6|4618.6|10463
1655445600000|2022-06-17 06:00:00|4633.1|4629.1|4640.1|4636.1|4647.6|4643.6|4612.6|4608.6|6904
1655449200000|2022-06-17 07:00:00|4639.6|4635.6|4660.6|4656.6|4662.1|4658.1|4634.1|4630.1|9787
1655452800000|2022-06-17 08:00:00|4661.6|4657.6|4657.5|4648.5|4673.1|4669.1|4645.6|4641.6|6718
1655456400000|2022-06-17 09:00:00|4657.3|4648.3|4662.1|4650.1|4685.1|4675.1|4642.1|4634.1|192
1655460000000|2022-06-17 10:00:00|4661.1|4651.1|4777.1|4765.1|4798.1|4789.1|4654.1|4647.1|1371
1655463600000|2022-06-17 11:00:00|4776.1|4764.1|4763.1|4753.1|4782.1|4774.1|4755.1|4746.1|504
1655467200000|2022-06-17 12:00:00|4762.1|4754.1|4753.1|4744.1|4771.1|4763.1|4747.1|4738.1|262
1655470800000|2022-06-17 13:00:00|4751.1|4743.1|4711.1|4702.1|4762.1|4752.1|4700.1|4693.1|2550
1655474400000|2022-06-17 14:00:00|4712.1|4703.1|4593.1|4583.1|4713.1|4704.1|4582.1|4575.1|1913
1655478000000|2022-06-17 15:00:00|4592.1|4581.1|4626.1|4614.1|4642.1|4630.1|4578.1|4569.1|859
1655481600000|2022-06-17 16:00:00|4625.1|4613.1|4641.1|4628.1|4645.1|4635.1|4613.1|4603.1|350
1655485200000|2022-06-17 17:00:00|4640.1|4627.1|4646.1|4635.1|4670.1|4659.1|4631.1|4620.1|363
1655488800000|2022-06-17 18:00:00|4647.1|4636.1|4650.6|4641.6|4661.1|4651.1|4637.1|4629.1|446
1655492400000|2022-06-17 19:00:00|4650.8|4641.8|4635.3|4626.3|4655.2|4646.2|4621.3|4612.3|0
1655496000000|2022-06-17 20:00:00|4635.6|4626.6|4646|4637|4653.7|4644.7|4634.4|4625.4|0
1655676000000|2022-06-19 22:00:00|4660|4651|4674.8|4665.8|4675.6|4666.6|4647.1|4638.1|0
1655679600000|2022-06-19 23:00:00|4674.7|4665.7|4680.1|4671.1|4683.4|4674.4|4666.3|4657.3|0
1655683200000|2022-06-20 00:00:00|4680|4671|4647.5|4638.5|4680.7|4671.7|4642.6|4633.6|0
1655686800000|2022-06-20 01:00:00|4647.4|4638.4|4552.9|4548.9|4654.6|4647.9|4543.9|4539.9|13825
1655690400000|2022-06-20 02:00:00|4553.9|4549.9|4641.4|4637.4|4643.4|4639.4|4542.4|4538.4|10806
1655694000000|2022-06-20 03:00:00|4640.9|4636.9|4637.9|4633.9|4672.9|4668.9|4616.4|4612.4|6925
1655697600000|2022-06-20 04:00:00|4640.1|4631.1|4628.3|4619.3|4640.6|4631.6|4627.2|4618.2|0
1655701200000|2022-06-20 05:00:00|4628.4|4619.4|4636.4|4632.4|4654.4|4650.4|4602.9|4598.9|7325
1655704800000|2022-06-20 06:00:00|4636.9|4632.9|4670.9|4666.9|4677.9|4673.9|4625.9|4621.9|7521
1655708400000|2022-06-20 07:00:00|4671.4|4667.4|4656.4|4652.4|4681.9|4677.9|4651.4|4647.4|5813
1655712000000|2022-06-20 08:00:00|4656.9|4652.9|4681.3|4672.3|4684.3|4675.3|4647.9|4643.9|3619
1655715600000|2022-06-20 09:00:00|4681.2|4672.2|4655.4|4645.4|4681.6|4672.6|4646.4|4636.4|162
1655719200000|2022-06-20 10:00:00|4659.4|4646.4|4656.4|4645.4|4662.4|4652.4|4655.4|4645.4|39
1655722800000|2022-06-20 11:00:00|4657.4|4646.4|4669.4|4657.4|4669.4|4660.4|4652.4|4641.4|34
1655726400000|2022-06-20 12:00:00|4668.4|4658.4|4670.4|4658.4|4671.4|4661.4|4666.4|4656.4|8
1655730000000|2022-06-20 13:00:00|4669.4|4657.4|4662.4|4650.4|4671.4|4660.4|4652.4|4643.4|71
1655733600000|2022-06-20 14:00:00|4661.4|4651.4|4676.4|4667.4|4679.4|4670.4|4660.4|4651.4|67
1655737200000|2022-06-20 15:00:00|4675.4|4669.4|4688.4|4681.4|4691.4|4683.4|4672.4|4663.4|298
1655740800000|2022-06-20 16:00:00|4690.4|4682.4|4683.4|4675.4|4696.4|4687.4|4682.4|4673.4|119
1655744400000|2022-06-20 17:00:00|4682.4|4672.4|4686.4|4675.4|4688.4|4680.4|4681.4|4672.4|55
1655748000000|2022-06-20 18:00:00|4687.4|4676.4|4686.9|4677.9|4689.4|4678.4|4684.4|4675.4|6
1655751600000|2022-06-20 19:00:00|4686.7|4677.7|4686.2|4677.2|4689|4680|4685.3|4676.3|0
1655755200000|2022-06-20 20:00:00|4686|4677|4685.6|4676.6|4686.4|4677.4|4685.6|4676.6|0
1655758800000|2022-06-20 21:00:00|4685.4|4676.4|4685|4676|4685.4|4676.4|4684.9|4675.9|0
1655762400000|2022-06-20 22:00:00|4683.6|4674.6|4685.4|4676.4|4687.1|4678.1|4679.1|4670.1|0
1655766000000|2022-06-20 23:00:00|4685.2|4676.2|4686.6|4677.6|4694.3|4685.3|4676.8|4667.8|0
1655769600000|2022-06-21 00:00:00|4686.3|4677.3|4696.7|4687.7|4702.9|4693.9|4680.3|4671.3|0
1655773200000|2022-06-21 01:00:00|4696.8|4687.8|4689.4|4685.4|4705.4|4701.4|4636.4|4632.4|8140
1655776800000|2022-06-21 02:00:00|4689.9|4685.9|4692.9|4688.9|4726.9|4722.9|4679.9|4675.9|10319
1655780400000|2022-06-21 03:00:00|4692.4|4688.4|4730.9|4726.9|4748.9|4744.9|4691.9|4687.9|7142
1655784000000|2022-06-21 04:00:00|4733.2|4724.2|4734.4|4725.4|4735.3|4726.3|4729.5|4720.5|0
1655787600000|2022-06-21 05:00:00|4733.7|4724.7|4715.9|4711.9|4772.9|4768.9|4709.4|4705.4|9193
1655791200000|2022-06-21 06:00:00|4714.9|4710.9|4729.9|4725.9|4735.9|4731.9|4685.9|4681.9|12574
1655794800000|2022-06-21 07:00:00|4730.4|4726.4|4762.4|4758.4|4766.9|4762.9|4727.9|4723.9|8812
1655798400000|2022-06-21 08:00:00|4761.9|4757.9|4781.1|4772.1|4792.4|4788.4|4760.9|4756.9|3257
1655802000000|2022-06-21 09:00:00|4781.3|4772.3|4760.4|4749.4|4784.1|4775.1|4755.4|4747.4|71
1655805600000|2022-06-21 10:00:00|4766.4|4750.4|4759.4|4750.4|4766.4|4755.4|4752.4|4745.4|83
1655809200000|2022-06-21 11:00:00|4758.4|4749.4|4735.4|4724.4|4759.4|4750.4|4732.4|4723.4|214
1655812800000|2022-06-21 12:00:00|4734.4|4725.4|4730.4|4721.4|4744.4|4734.4|4728.4|4720.4|208
1655816400000|2022-06-21 13:00:00|4728.4|4720.4|4757.4|4746.4|4758.4|4750.4|4697.4|4688.4|1316
1655820000000|2022-06-21 14:00:00|4754.4|4745.4|4765.4|4756.4|4771.4|4760.4|4737.4|4725.4|524
1655823600000|2022-06-21 15:00:00|4764.4|4755.4|4730.4|4722.4|4778.4|4769.4|4730.4|4722.4|288
1655827200000|2022-06-21 16:00:00|4731.4|4721.4|4750.4|4741.4|4753.4|4743.4|4728.4|4719.4|112
1655830800000|2022-06-21 17:00:00|4749.4|4740.4|4747.4|4739.4|4753.4|4743.4|4736.4|4725.4|108
1655834400000|2022-06-21 18:00:00|4745.4|4736.4|4755.7|4746.7|4762.4|4750.9|4740.4|4733.4|53
1655838000000|2022-06-21 19:00:00|4755.8|4746.8|4756.2|4747.2|4770.8|4761.8|4750.4|4741.4|0
1655841600000|2022-06-21 20:00:00|4755.2|4746.2|4758.1|4749.1|4761.3|4752.3|4749.7|4740.7|0
1655845200000|2022-06-21 21:00:00|4757.8|4748.8|4757.4|4748.4|4759.5|4750.5|4756|4747|0
1655848800000|2022-06-21 22:00:00|4755.3|4746.3|4753|4744|4756.2|4747.2|4745.9|4736.9|0
1655852400000|2022-06-21 23:00:00|4752.9|4743.9|4751.6|4742.6|4753|4744|4743.7|4734.7|0
1655856000000|2022-06-22 00:00:00|4752|4743|4734.4|4725.4|4752.8|4743.8|4730.6|4721.6|0
1655859600000|2022-06-22 01:00:00|4734.6|4725.6|4724|4720|4759.9|4755.9|4694.5|4690.5|8162
1655863200000|2022-06-22 02:00:00|4724.5|4720.5|4656.5|4652.5|4733|4729|4656.5|4652.5|8589
1655866800000|2022-06-22 03:00:00|4657|4653|4647|4643|4668|4664|4631|4627|12755
1655870400000|2022-06-22 04:00:00|4645|4636|4651.8|4642.8|4651.8|4642.8|4639.1|4630.1|1
1655874000000|2022-06-22 05:00:00|4651.9|4642.9|4637|4633|4669|4665|4628|4624|7030
1655877600000|2022-06-22 06:00:00|4636.5|4632.5|4593|4589|4643|4639|4582|4578|9625
1655881200000|2022-06-22 07:00:00|4594|4590|4567|4563|4597|4593|4559|4555|15038
1655884800000|2022-06-22 08:00:00|4567.5|4563.5|4572.8|4563.8|4576.3|4567.3|4547|4543|5081
1655888400000|2022-06-22 09:00:00|4573|4564|4603.5|4591.5|4614.5|4605.5|4571.3|4559.5|414
1655892000000|2022-06-22 10:00:00|4602.5|4587.5|4595.5|4581.5|4611.5|4600.5|4590.5|4578.5|165
1655895600000|2022-06-22 11:00:00|4594.5|4582.5|4582.5|4573.5|4600.5|4592.5|4576.5|4563.5|285
1655899200000|2022-06-22 12:00:00|4581.5|4575.5|4581.5|4569.5|4582.5|4575.5|4567.5|4555.5|165
1655902800000|2022-06-22 13:00:00|4582.5|4568.5|4613.5|4605.5|4640.5|4632.5|4575.5|4565.5|918
1655906400000|2022-06-22 14:00:00|4614.5|4603.5|4662.5|4650.5|4676.5|4667.5|4593.5|4585.5|1095
1655910000000|2022-06-22 15:00:00|4661.5|4651.5|4603.5|4593.5|4661.5|4652.5|4603.5|4592.5|329
1655913600000|2022-06-22 16:00:00|4604.5|4594.5|4635.5|4622.5|4637.5|4627.5|4601.5|4590.5|160
1655917200000|2022-06-22 17:00:00|4637.5|4621.5|4643.5|4633.5|4650.5|4639.5|4624.5|4615.5|164
1655920800000|2022-06-22 18:00:00|4642.5|4632.5|4632.1|4623.1|4654.5|4645.5|4625.5|4615.5|126
1655924400000|2022-06-22 19:00:00|4632.2|4623.2|4601.6|4592.6|4632.4|4623.4|4600.2|4591.2|0
1655928000000|2022-06-22 20:00:00|4601.9|4592.9|4600.2|4591.2|4611.7|4602.7|4598.6|4589.6|0
1655931600000|2022-06-22 21:00:00|4600|4591|4600|4591|4600.7|4591.7|4598.5|4589.5|0
1655935200000|2022-06-22 22:00:00|4601.5|4592.5|4595.7|4586.7|4604.8|4595.8|4590.9|4581.9|0
1655938800000|2022-06-22 23:00:00|4595.9|4586.9|4577.7|4568.7|4595.9|4586.9|4567.7|4558.7|0
1655942400000|2022-06-23 00:00:00|4577.3|4568.3|4614.4|4605.4|4622.7|4613.7|4576.5|4567.5|0
1655946000000|2022-06-23 01:00:00|4614.3|4605.3|4591.7|4587.7|4651.5|4647.5|4580.2|4576.2|7823
1655949600000|2022-06-23 02:00:00|4592.7|4588.7|4605.7|4601.7|4616.2|4612.2|4556.2|4552.2|10101
1655953200000|2022-06-23 03:00:00|4605.2|4601.2|4620.2|4616.2|4647.2|4643.2|4594.2|4590.2|8419
1655956800000|2022-06-23 04:00:00|4620.7|4611.7|4632.5|4623.5|4639|4630|4614.6|4605.6|0
1655960400000|2022-06-23 05:00:00|4631.3|4622.3|4687.2|4683.2|4698.2|4694.2|4625.2|4621.2|9113
1655964000000|2022-06-23 06:00:00|4686.7|4682.7|4682.7|4678.7|4687.7|4683.7|4654.7|4650.7|6888
1655967600000|2022-06-23 07:00:00|4683.2|4679.2|4655.7|4651.7|4686.2|4682.2|4641.7|4637.7|11341
1655971200000|2022-06-23 08:00:00|4654.7|4650.7|4650.3|4641.3|4683.2|4679.2|4646.7|4637.7|4672
1655974800000|2022-06-23 09:00:00|4650.7|4641.7|4675.7|4665.7|4682.7|4672.7|4649.9|4640.9|129
1655978400000|2022-06-23 10:00:00|4676.7|4666.7|4692.7|4678.7|4694.7|4685.7|4672.7|4661.7|45
1655982000000|2022-06-23 11:00:00|4691.7|4677.7|4685.7|4673.7|4692.7|4684.7|4681.7|4663.7|19
1655985600000|2022-06-23 12:00:00|4686.7|4672.7|4674.7|4664.7|4686.7|4676.7|4666.7|4656.7|36
1655989200000|2022-06-23 13:00:00|4675.7|4666.7|4730.7|4719.7|4736.7|4725.7|4652.7|4641.7|908
1655992800000|2022-06-23 14:00:00|4746.7|4740.7|4732.7|4722.7|4750.7|4741.7|4700.7|4691.7|718
1655996400000|2022-06-23 15:00:00|4731.7|4721.7|4660.7|4651.7|4731.7|4721.7|4656.7|4647.7|606
1656000000000|2022-06-23 16:00:00|4659.7|4652.7|4636.7|4623.7|4664.7|4652.7|4635.7|4623.7|671
1656003600000|2022-06-23 17:00:00|4635.7|4621.7|4650.7|4640.7|4650.7|4642.7|4618.7|4610.7|259
1656007200000|2022-06-23 18:00:00|4651.7|4641.7|4653.5|4644.5|4663.7|4651.7|4641.7|4631.7|669
1656010800000|2022-06-23 19:00:00|4653.4|4644.4|4675.5|4666.5|4686.4|4677.4|4648.8|4639.8|0
1656014400000|2022-06-23 20:00:00|4675.2|4666.2|4652.1|4643.1|4675.2|4666.2|4648.5|4639.5|0
1656018000000|2022-06-23 21:00:00|4652.3|4643.3|4656.6|4647.6|4656.7|4647.7|4650.9|4641.9|0
1656021600000|2022-06-23 22:00:00|4655.3|4646.3|4662.6|4653.6|4663.9|4654.9|4652.5|4643.5|0
1656025200000|2022-06-23 23:00:00|4662.5|4653.5|4658|4649|4667.5|4658.5|4656.5|4647.5|0
1656028800000|2022-06-24 00:00:00|4657.8|4648.8|4675.9|4666.9|4677.5|4668.5|4653.5|4644.5|0
1656032400000|2022-06-24 01:00:00|4675.8|4666.8|4756.3|4752.3|4775.3|4771.3|4673.6|4664.6|24762
1656036000000|2022-06-24 02:00:00|4754.8|4750.8|4785.3|4781.3|4796.3|4792.3|4723.3|4719.3|20153
1656039600000|2022-06-24 03:00:00|4785.8|4781.8|4797.8|4793.8|4803.3|4799.3|4765.3|4761.3|9346
1656043200000|2022-06-24 04:00:00|4801.6|4792.6|4829.8|4820.8|4831.7|4822.7|4800.7|4791.7|0
1656046800000|2022-06-24 05:00:00|4828.3|4819.3|4832.3|4828.3|4837.8|4833.8|4795.8|4791.8|10712
1656050400000|2022-06-24 06:00:00|4833.3|4829.3|4861.3|4857.3|4869.8|4865.8|4831.3|4827.3|15022
1656054000000|2022-06-24 07:00:00|4860.8|4856.8|4840.8|4836.8|4865.8|4861.8|4831.8|4827.8|9794
1656057600000|2022-06-24 08:00:00|4841.3|4837.3|4832.7|4823.7|4851.3|4847.3|4823.8|4816.6|5166
1656061200000|2022-06-24 09:00:00|4832.9|4823.9|4838.8|4829.8|4844.8|4832.8|4821.8|4814.8|305
1656064800000|2022-06-24 10:00:00|4839.8|4828.8|4835.8|4825.8|4841.8|4833.8|4832.8|4820.8|99
1656068400000|2022-06-24 11:00:00|4834.8|4822.8|4825.8|4816.8|4834.8|4823.8|4822.8|4813.8|152
1656072000000|2022-06-24 12:00:00|4827.8|4815.8|4826.8|4817.8|4833.8|4823.8|4823.8|4814.8|26
1656075600000|2022-06-24 13:00:00|4827.8|4818.8|4857.8|4846.8|4874.8|4866.8|4806.8|4798.8|919
1656079200000|2022-06-24 14:00:00|4860.8|4848.8|4858.8|4849.8|4894.8|4885.8|4845.8|4837.8|1229
1656082800000|2022-06-24 15:00:00|4859.8|4850.8|4862.8|4853.8|4870.8|4862.8|4841.8|4833.8|634
1656086400000|2022-06-24 16:00:00|4861.8|4852.8|4850.8|4840.8|4865.8|4856.8|4850.8|4840.8|263
1656090000000|2022-06-24 17:00:00|4849.8|4837.8|4857.8|4848.8|4858.8|4850.8|4837.8|4827.8|371
1656093600000|2022-06-24 18:00:00|4858.8|4847.8|4877.7|4868.7|4877.8|4870.8|4857.8|4847.8|234
1656097200000|2022-06-24 19:00:00|4877.8|4868.8|4893.2|4884.2|4893.2|4884.2|4871.7|4862.7|0
1656100800000|2022-06-24 20:00:00|4893.9|4884.9|4887.3|4878.3|4894.5|4885.5|4874.2|4865.2|0
1656280800000|2022-06-26 22:00:00|4888.7|4879.7|4876.1|4867.1|4894.7|4885.7|4869.4|4860.4|0
1656284400000|2022-06-26 23:00:00|4876.8|4867.8|4867.7|4858.7|4887.7|4878.7|4867.7|4858.7|0
1656288000000|2022-06-27 00:00:00|4867.3|4858.3|4870.1|4861.1|4872.9|4863.9|4860.8|4851.8|0
1656291600000|2022-06-27 01:00:00|4869.9|4860.9|4994.8|4990.8|4997.8|4993.8|4869.6|4860.6|16600
1656295200000|2022-06-27 02:00:00|4995.3|4991.3|5092.8|5088.8|5094.8|5090.8|4991.8|4987.8|27210
1656298800000|2022-06-27 03:00:00|5093.3|5089.3|5130.8|5126.8|5134.8|5130.8|5076.3|5072.3|14886
1656302400000|2022-06-27 04:00:00|5124.3|5115.3|5121.6|5112.6|5124.7|5115.7|5119.9|5110.9|0
1656306000000|2022-06-27 05:00:00|5121.9|5112.9|5067.3|5063.3|5127.8|5123.8|4999.3|4995.3|35800
1656309600000|2022-06-27 06:00:00|5066.3|5062.3|5039.8|5035.8|5074.3|5070.3|5021.8|5017.8|11741
1656313200000|2022-06-27 07:00:00|5040.3|5036.3|5071.3|5067.3|5091.8|5087.8|5036.3|5032.3|17391
1656316800000|2022-06-27 08:00:00|5072.3|5068.3|5083.2|5074.2|5108.8|5104.8|5063.8|5059.8|6486
1656320400000|2022-06-27 09:00:00|5083.4|5074.4|5075.3|5067.3|5092.3|5080.3|5071.3|5061.3|4468
1656324000000|2022-06-27 10:00:00|5076.3|5066.3|5086.3|5078.3|5087.3|5079.3|5066.3|5058.3|257
1656327600000|2022-06-27 11:00:00|5087.3|5075.3|5076.3|5067.3|5088.3|5080.3|5074.3|5066.3|339
1656331200000|2022-06-27 12:00:00|5078.3|5068.3|5070.3|5060.3|5081.3|5071.3|5064.3|5057.3|216
1656334800000|2022-06-27 13:00:00|5072.3|5062.3|5059.3|5049.3|5092.3|5083.3|5045.3|5037.3|933
1656338400000|2022-06-27 14:00:00|5060.3|5050.3|5044.3|5031.3|5073.3|5065.3|5013.3|5004.3|1494
1656342000000|2022-06-27 15:00:00|5042.3|5030.3|5009.3|4997.3|5042.3|5035.3|5003.3|4995.3|625
1656345600000|2022-06-27 16:00:00|5008.3|4998.3|4992.3|4985.3|5012.3|5004.3|4988.3|4980.3|435
1656349200000|2022-06-27 17:00:00|4994.3|4984.3|4994.3|4984.3|4997.3|4990.3|4983.3|4975.3|382
1656352800000|2022-06-27 18:00:00|4993.3|4983.3|4998.7|4989.7|5001.3|4994.3|4988.3|4979.3|320
1656356400000|2022-06-27 19:00:00|4998.6|4989.6|5003|4994|5004.7|4995.7|4987.5|4978.5|0
1656360000000|2022-06-27 20:00:00|5003.6|4994.6|5011.7|5002.7|5015.5|5006.5|5002.6|4993.6|0
1656363600000|2022-06-27 21:00:00|5011.9|5002.9|5012|5003|5014.1|5005.1|5010.1|5001.1|0
1656367200000|2022-06-27 22:00:00|5014.5|5005.5|5008.4|4999.4|5016.7|5007.7|5005.8|4996.8|0
1656370800000|2022-06-27 23:00:00|5008.7|4999.7|5010.9|5001.9|5013.9|5004.9|5007.4|4998.4|0
1656374400000|2022-06-28 00:00:00|5011.2|5002.2|5019.5|5010.5|5025.5|5016.5|5010.4|5001.4|0
1656378000000|2022-06-28 01:00:00|5019.2|5010.2|4949.3|4945.3|5040.8|5036.8|4927.8|4923.8|15067
1656381600000|2022-06-28 02:00:00|4948.8|4944.8|4989.3|4985.3|5007.8|5003.8|4942.8|4938.8|17700
1656385200000|2022-06-28 03:00:00|4989.8|4985.8|4992.3|4988.3|5013.8|5009.8|4968.8|4964.8|5303
1656388800000|2022-06-28 04:00:00|4993.3|4984.3|4985.7|4976.7|5000|4991|4985.7|4976.7|0
1656392400000|2022-06-28 05:00:00|4986.6|4977.6|5024.3|5020.3|5037.8|5033.8|4983.8|4977.6|4415
1656396000000|2022-06-28 06:00:00|5025.3|5021.3|5111.8|5107.8|5143.8|5139.8|5021.3|5017.3|9499
1656399600000|2022-06-28 07:00:00|5114.3|5110.3|5092.3|5088.3|5142.8|5138.8|5078.8|5074.8|5141
1656403200000|2022-06-28 08:00:00|5091.8|5087.8|5125.2|5116.2|5128.8|5124.8|5085.8|5081.8|8559
1656406800000|2022-06-28 09:00:00|5125.4|5116.4|5117.3|5104.3|5133.3|5124.3|5090.3|5082.3|270
1656410400000|2022-06-28 10:00:00|5118.3|5105.3|5139.3|5130.3|5142.3|5134.3|5108.3|5099.3|84
1656414000000|2022-06-28 11:00:00|5138.3|5131.3|5118.3|5108.3|5142.3|5133.3|5116.3|5106.3|48
1656417600000|2022-06-28 12:00:00|5113.3|5107.3|5094.3|5083.3|5118.3|5110.3|5094.3|5083.3|152
1656421200000|2022-06-28 13:00:00|5095.3|5084.3|5128.3|5119.3|5130.3|5121.3|5061.3|5053.3|608
1656424800000|2022-06-28 14:00:00|5130.3|5120.3|5088.3|5077.3|5136.3|5127.3|5067.3|5058.3|461
1656428400000|2022-06-28 15:00:00|5087.3|5075.3|5011.3|5000.3|5088.3|5077.3|5005.3|4997.3|469
1656432000000|2022-06-28 16:00:00|5009.3|5001.3|5009.3|4998.3|5019.3|5010.3|5000.3|4992.3|283
1656435600000|2022-06-28 17:00:00|5008.3|4999.3|4999.3|4988.3|5019.3|5004.3|4991.3|4982.3|342
1656439200000|2022-06-28 18:00:00|5000.3|4987.3|5005.3|4996.3|5009.3|4999.8|4984.3|4977.3|335
1656442800000|2022-06-28 19:00:00|5005.2|4996.2|5000.8|4991.8|5014.6|5005.6|4995.2|4986.2|0
1656446400000|2022-06-28 20:00:00|5000.5|4991.5|5004.7|4995.7|5006.4|4997.4|4995.3|4986.3|0
1656450000000|2022-06-28 21:00:00|5004.8|4995.8|5006.3|4997.3|5006.3|4997.3|5003|4994|0
1656453600000|2022-06-28 22:00:00|5005.5|4996.5|5012.8|5003.8|5012.8|5003.8|5003|4994|0
1656457200000|2022-06-28 23:00:00|5012.4|5003.4|5009.2|5000.2|5013|5004|5003.1|4994.1|0
1656460800000|2022-06-29 00:00:00|5008.9|4999.9|4995.3|4986.3|5016.8|5007.8|4993.2|4984.2|0
1656464400000|2022-06-29 01:00:00|4995.1|4986.1|5009.8|5005.8|5074.3|5070.3|4983.3|4979.3|17224
1656468000000|2022-06-29 02:00:00|5010.3|5006.3|4989.8|4985.8|5019.8|5015.8|4962.8|4958.8|21669
1656471600000|2022-06-29 03:00:00|4990.3|4986.3|4957.8|4953.8|4995.8|4991.8|4935.8|4931.8|10196
1656475200000|2022-06-29 04:00:00|4954.9|4945.9|4957.6|4948.6|4962.4|4953.4|4951.6|4942.6|0
1656478800000|2022-06-29 05:00:00|4957.3|4948.3|4950.8|4946.8|4965.8|4961.8|4927.8|4923.8|11518
1656482400000|2022-06-29 06:00:00|4951.3|4947.3|4906.8|4902.8|4960.8|4956.8|4881.8|4877.8|11632
1656486000000|2022-06-29 07:00:00|4906.3|4902.3|4922.8|4918.8|4937.3|4933.3|4899.8|4895.8|11404
1656489600000|2022-06-29 08:00:00|4923.3|4919.3|4935.5|4926.5|4941.5|4934.8|4916.8|4912.8|4862
1656493200000|2022-06-29 09:00:00|4935|4926|4911.3|4898.3|4940.7|4931.7|4902.3|4892.3|123
1656496800000|2022-06-29 10:00:00|4912.3|4901.3|4914.3|4904.3|4929.3|4920.3|4908.3|4900.3|171
1656500400000|2022-06-29 11:00:00|4916.3|4905.3|4934.3|4926.3|4935.3|4928.3|4914.3|4903.3|148
1656504000000|2022-06-29 12:00:00|4933.3|4927.3|4933.3|4925.3|4942.3|4934.3|4923.3|4912.3|133
1656507600000|2022-06-29 13:00:00|4937.3|4924.3|4918.3|4908.3|4952.3|4944.3|4903.3|4896.3|530
1656511200000|2022-06-29 14:00:00|4917.3|4907.3|4927.3|4915.3|4955.3|4947.3|4909.3|4900.3|561
1656514800000|2022-06-29 15:00:00|4926.3|4914.3|4945.3|4938.3|4948.3|4940.3|4901.3|4893.3|480
1656518400000|2022-06-29 16:00:00|4944.3|4937.3|4941.3|4932.3|4946.3|4938.3|4917.3|4908.3|186
1656522000000|2022-06-29 17:00:00|4942.3|4933.3|4947.3|4936.3|4951.3|4940.3|4919.3|4911.3|221
1656525600000|2022-06-29 18:00:00|4946.3|4935.3|4939.8|4930.8|4956.3|4947.3|4937.3|4928.3|182
1656529200000|2022-06-29 19:00:00|4939.7|4930.7|4943.2|4934.2|4953.1|4944.1|4934.6|4925.6|0
1656532800000|2022-06-29 20:00:00|4943.3|4934.3|4946.2|4937.2|4948.5|4939.5|4938.1|4929.1|0
1656536400000|2022-06-29 21:00:00|4946.3|4937.3|4945.9|4936.9|4947.1|4938.1|4945.7|4936.7|0
1656540000000|2022-06-29 22:00:00|4948|4939|4944.2|4935.2|4948.6|4939.6|4942.2|4933.2|0
1656543600000|2022-06-29 23:00:00|4944.4|4935.4|4936.3|4927.3|4944.6|4935.6|4934.2|4925.2|0
1656547200000|2022-06-30 00:00:00|4936|4927|4936.8|4927.8|4942.5|4933.5|4924.9|4915.9|0
1656550800000|2022-06-30 01:00:00|4937|4928|4907.2|4903.2|4964.8|4960.8|4887.3|4883.3|9808
1656554400000|2022-06-30 02:00:00|4907.7|4903.7|4949.7|4945.7|4957.7|4953.7|4890.7|4886.7|8157
1656558000000|2022-06-30 03:00:00|4950.7|4946.7|4938.2|4934.2|4967.7|4963.7|4927.7|4923.7|5324
1656561600000|2022-06-30 04:00:00|4938.9|4929.9|4936|4927|4941.5|4932.5|4934.7|4925.7|0
1656565200000|2022-06-30 05:00:00|4936.7|4927.7|4895.7|4891.7|4965.7|4961.7|4888.2|4884.2|11545
1656568800000|2022-06-30 06:00:00|4896.2|4892.2|4853.2|4849.2|4905.2|4901.2|4808.7|4804.7|13465
1656572400000|2022-06-30 07:00:00|4854.7|4850.7|4876.7|4872.7|4882.2|4878.2|4846.7|4842.7|8525
1656576000000|2022-06-30 08:00:00|4875.7|4871.7|4874.5|4865.5|4895.2|4891.2|4855.2|4851.2|5472
1656579600000|2022-06-30 09:00:00|4874.8|4865.8|4858.2|4848.2|4876.3|4867.3|4816.2|4805.2|343
1656583200000|2022-06-30 10:00:00|4857.2|4847.2|4848.2|4834.2|4858.2|4848.2|4835.2|4828.2|126
1656586800000|2022-06-30 11:00:00|4845.2|4833.2|4845.2|4834.2|4849.2|4842.2|4836.2|4828.2|91
1656590400000|2022-06-30 12:00:00|4846.2|4833.2|4837.2|4829.2|4863.2|4855.2|4836.2|4825.2|150
1656594000000|2022-06-30 13:00:00|4836.2|4827.2|4796.2|4787.2|4858.2|4850.2|4790.2|4781.2|842
1656597600000|2022-06-30 14:00:00|4798.2|4786.2|4832.2|4824.2|4837.2|4829.2|4784.2|4776.2|1159
1656601200000|2022-06-30 15:00:00|4831.2|4823.2|4888.2|4879.2|4890.2|4881.2|4821.2|4814.2|1055
1656604800000|2022-06-30 16:00:00|4889.2|4878.2|4891.2|4882.2|4907.2|4900.2|4867.2|4859.2|611
1656608400000|2022-06-30 17:00:00|4893.2|4883.2|4897.2|4886.2|4902.2|4894.2|4876.2|4868.2|273
1656612000000|2022-06-30 18:00:00|4898.2|4887.2|4874|4865|4898.2|4888.2|4869.2|4861.2|220
1656615600000|2022-06-30 19:00:00|4873.9|4864.9|4922.5|4913.5|4925.4|4916.4|4861.4|4852.4|0
1656619200000|2022-06-30 20:00:00|4922.7|4913.7|4900.3|4891.3|4922.7|4913.7|4894.4|4885.4|0
1656622800000|2022-06-30 21:00:00|4902.3|4893.3|4901.2|4892.2|4902.5|4893.5|4899.9|4890.9|0
1656626400000|2022-06-30 22:00:00|4902.2|4893.2|4894.6|4885.6|4902.8|4893.8|4887.8|4878.8|0
1656630000000|2022-06-30 23:00:00|4894.7|4885.7|4915.8|4906.8|4917|4908|4893.5|4884.5|0
1656633600000|2022-07-01 00:00:00|4916.2|4907.2|4909.3|4900.3|4921.4|4912.4|4907.8|4898.8|0
1656637200000|2022-07-01 01:00:00|4909.2|4900.2|4896.4|4887.4|4913.4|4904.4|4888.3|4879.3|0
1656640800000|2022-07-01 02:00:00|4896|4887|4873.4|4864.4|4908.4|4899.4|4868.3|4859.3|0
1656644400000|2022-07-01 03:00:00|4873.7|4864.7|4856.3|4847.3|4874.4|4865.4|4847.4|4838.4|0
1656648000000|2022-07-01 04:00:00|4855.9|4846.9|4849.7|4840.7|4862|4853|4841.9|4832.9|0
1656651600000|2022-07-01 05:00:00|4849.2|4840.2|4851.6|4842.6|4861.3|4852.3|4841.2|4832.2|0
1656655200000|2022-07-01 06:00:00|4851.8|4842.8|4854.1|4845.1|4862.9|4853.9|4843.8|4834.8|0
1656658800000|2022-07-01 07:00:00|4854.3|4845.3|4863.9|4854.9|4874.6|4865.6|4834.2|4825.2|0
1656662400000|2022-07-01 08:00:00|4864.3|4855.3|4896.7|4887.7|4900.7|4891.7|4853.3|4844.3|0
1656666000000|2022-07-01 09:00:00|4896.9|4887.9|4911.3|4902.3|4912.9|4903.9|4891.5|4882.5|0
1656669600000|2022-07-01 10:00:00|4911.6|4902.6|4887.6|4878.6|4913.8|4904.8|4883.9|4874.9|0
1656673200000|2022-07-01 11:00:00|4887.2|4878.2|4878.5|4869.5|4897.4|4888.4|4870.7|4861.7|0
1656676800000|2022-07-01 12:00:00|4878.1|4869.1|4899.5|4890.5|4902.4|4893.4|4873.3|4864.3|0
1656680400000|2022-07-01 13:00:00|4899.9|4890.9|4921.5|4912.5|4945.5|4936.5|4889|4880|0
1656684000000|2022-07-01 14:00:00|4921.6|4912.6|4878.2|4869.2|4932|4923|4850.3|4841.3|0
1656687600000|2022-07-01 15:00:00|4877.7|4868.7|4886.2|4877.2|4907.6|4898.6|4872.5|4863.5|0
1656691200000|2022-07-01 16:00:00|4886.4|4877.4|4875.8|4866.8|4897.5|4888.5|4875.5|4866.5|0
1656694800000|2022-07-01 17:00:00|4875.7|4866.7|4900.3|4891.3|4903.1|4894.1|4874.9|4865.9|0
1656698400000|2022-07-01 18:00:00|4900.2|4891.2|4921.6|4912.6|4923.4|4914.4|4890.7|4881.7|0
1656702000000|2022-07-01 19:00:00|4921.8|4912.8|4930.9|4921.9|4934|4925|4909.5|4900.5|0
1656705600000|2022-07-01 20:00:00|4931.6|4922.6|4928.6|4919.6|4934.5|4925.5|4925.7|4916.7|0
1656885600000|2022-07-03 22:00:00|4919.9|4910.9|4923|4914|4923|4914|4914.1|4905.1|0
1656889200000|2022-07-03 23:00:00|4922.8|4913.8|4909.6|4900.6|4929.3|4920.3|4906|4897|0
1656892800000|2022-07-04 00:00:00|4909.4|4900.4|4904.3|4895.3|4920.2|4911.2|4901.1|4892.1|0
1656896400000|2022-07-04 01:00:00|4904.2|4895.2|4882.2|4878.2|4910.1|4901.1|4789.7|4785.7|14722
1656900000000|2022-07-04 02:00:00|4881.7|4877.7|4838.9|4834.9|4901.9|4897.9|4811.9|4807.9|10720
1656903600000|2022-07-04 03:00:00|4837.9|4833.9|4855.4|4851.4|4869.9|4865.9|4834.4|4830.4|3480
1656907200000|2022-07-04 04:00:00|4858.8|4849.8|4857.5|4848.5|4859.8|4850.8|4849|4840|0
1656910800000|2022-07-04 05:00:00|4853.4|4849.4|4859.9|4855.9|4901.9|4897.9|4849.9|4845.9|6327
1656914400000|2022-07-04 06:00:00|4859.4|4855.4|4891.9|4887.9|4892.9|4888.9|4853.9|4849.9|4412
1656918000000|2022-07-04 07:00:00|4892.4|4888.4|4883.9|4879.9|4897.9|4893.9|4871.9|4867.9|3637
1656921600000|2022-07-04 08:00:00|4882.9|4878.9|4889.8|4880.8|4896.9|4892.9|4880.4|4875.9|3249
1656925200000|2022-07-04 09:00:00|4889.6|4880.6|4929.4|4919.4|4940.4|4931.4|4885.9|4876.9|222
1656928800000|2022-07-04 10:00:00|4928.4|4916.4|4944.4|4934.4|4944.4|4936.4|4921.4|4913.4|87
1656932400000|2022-07-04 11:00:00|4942.4|4935.4|4932.4|4922.4|4944.4|4936.4|4928.4|4920.4|56
1656936000000|2022-07-04 12:00:00|4931.4|4921.4|4936.4|4928.4|4936.4|4929.4|4927.4|4919.4|26
1656939600000|2022-07-04 13:00:00|4935.4|4929.4|4917.4|4906.4|4937.4|4929.4|4912.4|4903.4|125
1656943200000|2022-07-04 14:00:00|4919.4|4903.4|4922.4|4909.4|4926.4|4917.4|4913.4|4903.4|33
1656946800000|2022-07-04 15:00:00|4923.4|4908.4|4937.4|4928.4|4938.4|4931.4|4919.4|4908.4|179
1656950400000|2022-07-04 16:00:00|4936.4|4927.4|4950.4|4938.4|4950.4|4943.4|4930.4|4920.4|81
1656954000000|2022-07-04 17:00:00|4946.4|4937.4|4940.4|4929.4|4948.4|4938.4|4937.4|4929.4|17
1656957600000|2022-07-04 18:00:00|4938.4|4930.4|4938.4|4929.4|4946.4|4931.4|4934.4|4927.4|16
1656961200000|2022-07-04 19:00:00|4938.6|4929.6|4941.7|4932.7|4941.7|4932.7|4938.5|4929.5|0
1656964800000|2022-07-04 20:00:00|4940|4931|4942.2|4933.2|4942.2|4933.2|4939.8|4930.8|0
1656968400000|2022-07-04 21:00:00|4942|4933|4942.4|4933.4|4942.4|4933.4|4942|4933|0
1656972000000|2022-07-04 22:00:00|4943.5|4934.5|4970.1|4961.1|4972.3|4963.3|4940.5|4931.5|0
1656975600000|2022-07-04 23:00:00|4970.3|4961.3|4998|4989|5007.8|4998.8|4970.3|4961.3|0
1656979200000|2022-07-05 00:00:00|4998.2|4989.2|4986.6|4977.6|5005.2|4996.2|4978.6|4969.6|0
1656982800000|2022-07-05 01:00:00|4986.4|4977.4|4955.4|4951.4|4998.4|4994.4|4947.9|4943.9|11619
1656986400000|2022-07-05 02:00:00|4955.9|4951.9|4890.9|4886.9|4964.9|4960.9|4884.9|4880.9|10578
1656990000000|2022-07-05 03:00:00|4891.4|4887.4|4902.4|4898.4|4918.9|4914.9|4859.9|4855.9|5558
1656993600000|2022-07-05 04:00:00|4905.7|4896.7|4913.4|4904.4|4914.3|4905.3|4903.5|4894.5|0
1656997200000|2022-07-05 05:00:00|4914.3|4905.3|4860.9|4856.9|4921.4|4917.4|4853.9|4849.9|6074
1657000800000|2022-07-05 06:00:00|4859.9|4855.9|4884.4|4880.4|4890.9|4886.9|4846.9|4842.9|4816
1657004400000|2022-07-05 07:00:00|4884.9|4880.9|4868.9|4864.9|4888.4|4884.4|4866.9|4862.9|3784
1657008000000|2022-07-05 08:00:00|4868.4|4864.4|4820.4|4811.4|4878.9|4874.9|4819.8|4810.8|3197
1657011600000|2022-07-05 09:00:00|4820.7|4811.7|4847.4|4836.4|4847.4|4837.4|4813.5|4804.5|158
1657015200000|2022-07-05 10:00:00|4845.4|4838.4|4845.4|4830.4|4852.4|4845.4|4838.4|4826.4|36
1657018800000|2022-07-05 11:00:00|4844.4|4826.4|4812.4|4804.4|4844.4|4833.4|4811.4|4803.4|277
1657022400000|2022-07-05 12:00:00|4813.4|4803.4|4769.4|4760.4|4814.4|4804.4|4765.4|4757.4|817
1657026000000|2022-07-05 13:00:00|4770.4|4759.4|4751.4|4741.4|4776.4|4767.4|4725.4|4717.4|1304
1657029600000|2022-07-05 14:00:00|4750.4|4740.4|4775.4|4765.4|4788.4|4780.4|4732.4|4722.4|877
1657033200000|2022-07-05 15:00:00|4773.4|4764.4|4769.4|4759.4|4776.4|4768.4|4735.4|4725.4|764
1657036800000|2022-07-05 16:00:00|4770.4|4760.4|4765.4|4753.4|4786.4|4779.4|4756.4|4747.4|498
1657040400000|2022-07-05 17:00:00|4767.4|4754.4|4792.4|4782.4|4798.4|4790.4|4766.4|4754.4|236
1657044000000|2022-07-05 18:00:00|4791.4|4780.4|4823.5|4814.5|4830.4|4819.4|4788.4|4777.4|201
1657047600000|2022-07-05 19:00:00|4823.6|4814.6|4846.2|4837.2|4851.3|4842.3|4817.4|4808.4|0
1657051200000|2022-07-05 20:00:00|4846.3|4837.3|4846.2|4837.2|4847|4838|4836.2|4827.2|0
1657054800000|2022-07-05 21:00:00|4846.3|4837.3|4848.7|4839.7|4848.7|4839.7|4845.9|4836.9|0
1657058400000|2022-07-05 22:00:00|4852.6|4843.6|4850|4841|4861.2|4852.2|4847.7|4838.7|0
1657062000000|2022-07-05 23:00:00|4850.3|4841.3|4837.1|4828.1|4853.4|4844.4|4834|4825|0
1657065600000|2022-07-06 00:00:00|4837.4|4828.4|4864.6|4855.6|4878.2|4869.2|4837.4|4828.4|0
1657069200000|2022-07-06 01:00:00|4864.8|4855.8|4868.9|4864.9|4906.9|4902.9|4848.9|4844.9|10674
1657072800000|2022-07-06 02:00:00|4869.4|4865.4|4789.9|4785.9|4893.9|4889.9|4775.9|4771.9|9058
1657076400000|2022-07-06 03:00:00|4789.4|4785.4|4810.3|4806.3|4812.3|4808.3|4776.9|4772.9|5808
1657080000000|2022-07-06 04:00:00|4814.8|4805.8|4804.2|4795.2|4814.8|4805.8|4801.5|4792.5|0
1657083600000|2022-07-06 05:00:00|4803.7|4794.7|4741.3|4737.3|4809.3|4805.3|4736.3|4732.3|9777
1657087200000|2022-07-06 06:00:00|4742.3|4738.3|4754.3|4750.3|4757.3|4753.3|4705.8|4701.8|10469
1657090800000|2022-07-06 07:00:00|4754.8|4750.8|4787.3|4783.3|4801.3|4797.3|4751.3|4747.3|6847
1657094400000|2022-07-06 08:00:00|4786.8|4782.8|4767.1|4758.1|4814.3|4810.3|4766.4|4757.4|4907
1657098000000|2022-07-06 09:00:00|4767.3|4758.3|4794.8|4783.8|4795.8|4788.8|4760.1|4751.1|90
1657101600000|2022-07-06 10:00:00|4795.8|4784.8|4792.8|4784.8|4799.8|4790.8|4786.8|4777.8|45
1657105200000|2022-07-06 11:00:00|4791.8|4783.8|4789.8|4780.8|4797.8|4787.8|4784.8|4775.8|23
1657108800000|2022-07-06 12:00:00|4788.8|4778.8|4793.8|4784.8|4801.8|4794.8|4777.8|4769.8|83
1657112400000|2022-07-06 13:00:00|4792.8|4785.8|4718.8|4709.8|4800.8|4791.8|4699.8|4690.8|1312
1657116000000|2022-07-06 14:00:00|4717.8|4707.8|4702.8|4693.8|4726.8|4718.8|4690.8|4682.8|1493
1657119600000|2022-07-06 15:00:00|4703.8|4694.8|4715.8|4706.8|4718.8|4708.8|4685.8|4677.8|465
1657123200000|2022-07-06 16:00:00|4714.8|4705.8|4728.8|4719.8|4729.8|4721.8|4711.8|4703.8|423
1657126800000|2022-07-06 17:00:00|4729.8|4720.8|4727.8|4719.8|4734.8|4726.8|4723.8|4716.8|328
1657130400000|2022-07-06 18:00:00|4726.8|4716.8|4755.3|4746.3|4757.8|4748.8|4710.8|4701.8|772
1657134000000|2022-07-06 19:00:00|4755.4|4746.4|4749.3|4740.3|4772.9|4763.9|4744.1|4735.1|0
1657137600000|2022-07-06 20:00:00|4749|4740|4755.9|4746.9|4756.4|4747.4|4747.8|4738.8|0
1657141200000|2022-07-06 21:00:00|4755.7|4746.7|4755.4|4746.4|4757|4748|4755.3|4746.3|0
1657144800000|2022-07-06 22:00:00|4756.1|4747.1|4750.7|4741.7|4757.9|4748.9|4749.7|4740.7|0
1657148400000|2022-07-06 23:00:00|4751.3|4742.3|4752.5|4743.5|4756.6|4747.6|4748.4|4739.4|0
1657152000000|2022-07-07 00:00:00|4752.7|4743.7|4741.7|4732.7|4752.7|4743.7|4734|4725|0
1657155600000|2022-07-07 01:00:00|4741.3|4732.3|4688.3|4684.3|4742|4733|4642.8|4638.8|12110
1657159200000|2022-07-07 02:00:00|4687.8|4683.8|4743.3|4739.3|4757.8|4753.8|4687.8|4683.8|11349
1657162800000|2022-07-07 03:00:00|4742.8|4738.8|4751.8|4747.8|4757.8|4753.8|4719.3|4715.3|5058
1657166400000|2022-07-07 04:00:00|4752.1|4743.1|4759.8|4750.8|4760.8|4751.8|4751.2|4742.2|0
1657170000000|2022-07-07 05:00:00|4760.4|4751.4|4778.3|4774.3|4799.3|4795.3|4755.8|4751.4|7105
1657173600000|2022-07-07 06:00:00|4777.8|4773.8|4761.3|4757.3|4781.8|4777.8|4745.3|4741.3|6731
1657177200000|2022-07-07 07:00:00|4761.8|4757.8|4768.3|4764.3|4778.3|4774.3|4753.8|4749.8|3857
1657180800000|2022-07-07 08:00:00|4768.8|4764.8|4782.8|4773.8|4794.9|4788.8|4765.3|4761.3|5116
1657184400000|2022-07-07 09:00:00|4782.6|4773.6|4804.8|4795.8|4823.8|4815.8|4774.8|4765.8|215
1657188000000|2022-07-07 10:00:00|4805.8|4796.8|4801.8|4793.8|4810.8|4801.8|4798.8|4787.8|153
1657191600000|2022-07-07 11:00:00|4803.8|4792.8|4800.8|4793.8|4803.8|4794.8|4794.8|4787.8|193
1657195200000|2022-07-07 12:00:00|4801.8|4792.8|4801.8|4793.8|4813.8|4805.8|4794.8|4787.8|496
1657198800000|2022-07-07 13:00:00|4802.8|4794.8|4878.8|4871.8|4878.8|4871.8|4793.8|4785.8|2258
1657202400000|2022-07-07 14:00:00|4879.8|4870.8|4870.8|4862.8|4881.8|4873.8|4850.8|4842.8|1083
1657206000000|2022-07-07 15:00:00|4869.8|4861.8|4861.8|4852.8|4871.8|4863.8|4839.8|4832.8|900
1657209600000|2022-07-07 16:00:00|4862.8|4853.8|4870.8|4862.8|4875.8|4868.8|4858.8|4849.8|337
1657213200000|2022-07-07 17:00:00|4871.8|4863.8|4870.8|4861.8|4874.8|4867.8|4859.8|4851.8|87
1657216800000|2022-07-07 18:00:00|4869.8|4860.8|4865.5|4856.5|4871.8|4863.8|4859.8|4851.8|57
1657220400000|2022-07-07 19:00:00|4865.6|4856.6|4853.6|4844.6|4870.1|4861.1|4851.5|4842.5|0
1657224000000|2022-07-07 20:00:00|4853.4|4844.4|4844.9|4835.9|4853.4|4844.4|4843.2|4834.2|0
1657227600000|2022-07-07 21:00:00|4845.1|4836.1|4842.1|4833.1|4846.5|4837.5|4841.7|4832.7|0
1657231200000|2022-07-07 22:00:00|4842.2|4833.2|4846.4|4837.4|4847.4|4838.4|4840.4|4831.4|0
1657234800000|2022-07-07 23:00:00|4846.8|4837.8|4844.3|4835.3|4847.5|4838.5|4839.6|4830.6|0
1657238400000|2022-07-08 00:00:00|4844.5|4835.5|4852.2|4843.2|4854.3|4845.3|4839.6|4830.6|0
1657242000000|2022-07-08 01:00:00|4852.4|4843.4|4818.3|4814.3|4888.8|4884.8|4805.3|4801.3|9336
1657245600000|2022-07-08 02:00:00|4818.8|4814.8|4815.3|4811.3|4858.3|4854.3|4804.3|4800.3|8763
1657249200000|2022-07-08 03:00:00|4813.3|4809.3|4803.3|4799.3|4836.3|4832.3|4792.8|4788.8|7689
1657252800000|2022-07-08 04:00:00|4799.8|4790.8|4806.4|4797.4|4807.6|4798.6|4799|4790|0
1657256400000|2022-07-08 05:00:00|4806.5|4797.5|4783.3|4779.3|4821.3|4817.3|4776.3|4772.3|6028
1657260000000|2022-07-08 06:00:00|4782.8|4778.8|4809.3|4805.3|4811.3|4807.3|4779.3|4775.3|4112
1657263600000|2022-07-08 07:00:00|4809.8|4805.8|4794.3|4790.3|4811.3|4807.3|4782.3|4778.3|3680
1657267200000|2022-07-08 08:00:00|4793.3|4789.3|4804.6|4795.6|4817.8|4813.8|4791.3|4787.3|3055
1657270800000|2022-07-08 09:00:00|4804.7|4795.7|4812.8|4802.8|4815.8|4806.8|4796.7|4787.7|23
1657274400000|2022-07-08 10:00:00|4815.8|4799.8|4809.8|4799.8|4829.8|4822.8|4808.8|4799.8|65
1657278000000|2022-07-08 11:00:00|4808.8|4800.8|4810.8|4797.8|4813.8|4805.8|4795.8|4788.8|70
1657281600000|2022-07-08 12:00:00|4812.8|4798.8|4787.8|4776.8|4821.8|4810.8|4765.8|4757.8|180
1657285200000|2022-07-08 13:00:00|4791.8|4779.8|4770.8|4762.8|4801.8|4792.8|4753.8|4745.8|1156
1657288800000|2022-07-08 14:00:00|4771.8|4763.8|4836.8|4827.8|4841.8|4832.8|4761.8|4752.8|1097
1657292400000|2022-07-08 15:00:00|4835.8|4828.8|4819.8|4811.8|4843.8|4835.8|4806.8|4798.8|445
1657296000000|2022-07-08 16:00:00|4820.8|4812.8|4766.8|4758.8|4820.8|4812.8|4765.8|4757.8|669
1657299600000|2022-07-08 17:00:00|4767.8|4759.8|4781.8|4771.8|4787.8|4778.8|4754.8|4747.8|492
1657303200000|2022-07-08 18:00:00|4780.8|4772.8|4791.5|4782.5|4798.8|4790.8|4777.8|4768.8|355
1657306800000|2022-07-08 19:00:00|4791.4|4782.4|4785.7|4776.7|4794.7|4785.7|4782.9|4773.9|0
1657310400000|2022-07-08 20:00:00|4785.9|4776.9|4790.4|4781.4|4791.4|4782.4|4781.8|4772.8|0
1657490400000|2022-07-10 22:00:00|4784.6|4775.6|4778.1|4769.1|4786.7|4777.7|4774.7|4765.7|0
1657494000000|2022-07-10 23:00:00|4778.2|4769.2|4786.2|4777.2|4790.4|4781.4|4776|4767|0
1657497600000|2022-07-11 00:00:00|4786|4777|4784.9|4775.9|4787.7|4778.7|4775.4|4766.4|0
1657501200000|2022-07-11 01:00:00|4784.8|4775.8|4657.3|4653.3|4785|4776|4656.3|4652.3|12659
1657504800000|2022-07-11 02:00:00|4656.3|4652.3|4628.2|4624.2|4677.3|4673.3|4621.7|4617.7|12735
1657508400000|2022-07-11 03:00:00|4627.2|4623.2|4633.7|4629.7|4641.2|4637.2|4610.2|4606.2|6266
1657512000000|2022-07-11 04:00:00|4637.7|4628.7|4637.2|4628.2|4643.4|4634.4|4636.1|4627.1|0
1657515600000|2022-07-11 05:00:00|4637.5|4628.5|4599.2|4595.2|4641.2|4637.2|4592.2|4588.2|7671
1657519200000|2022-07-11 06:00:00|4599.7|4595.7|4603.2|4599.2|4632.2|4628.2|4596.2|4592.2|6560
1657522800000|2022-07-11 07:00:00|4604.2|4600.2|4606.2|4602.2|4617.2|4613.2|4596.2|4592.2|9809
1657526400000|2022-07-11 08:00:00|4602.3|4598.3|4629.7|4620.7|4635|4626|4601.3|4597.3|3872
1657530000000|2022-07-11 09:00:00|4629.4|4620.4|4623.8|4615.8|4639.8|4630.8|4623.8|4614.8|54
1657533600000|2022-07-11 10:00:00|4624.8|4614.8|4631.8|4621.8|4635.8|4628.8|4622.8|4612.8|37
1657537200000|2022-07-11 11:00:00|4632.8|4622.8|4622.8|4611.8|4637.8|4629.8|4617.8|4610.8|83
1657540800000|2022-07-11 12:00:00|4620.8|4612.8|4625.8|4617.8|4628.8|4619.8|4618.8|4609.8|134
1657544400000|2022-07-11 13:00:00|4624.8|4618.8|4535.8|4527.8|4628.8|4620.8|4517.8|4510.8|2385
1657548000000|2022-07-11 14:00:00|4536.8|4526.8|4539.8|4530.8|4560.8|4552.8|4522.8|4514.8|1288
1657551600000|2022-07-11 15:00:00|4538.8|4529.8|4546.8|4536.8|4551.8|4543.8|4531.8|4523.8|405
1657555200000|2022-07-11 16:00:00|4545.8|4537.8|4566.8|4558.8|4568.8|4559.8|4538.8|4530.8|623
1657558800000|2022-07-11 17:00:00|4565.8|4557.8|4575.8|4565.8|4578.8|4569.8|4563.8|4553.8|111
1657562400000|2022-07-11 18:00:00|4574.8|4566.8|4554.3|4545.3|4574.8|4566.8|4553.8|4542.8|145
1657566000000|2022-07-11 19:00:00|4554.2|4545.2|4551.2|4542.2|4556.3|4547.3|4544.2|4535.2|0
1657569600000|2022-07-11 20:00:00|4552.2|4543.2|4556.3|4547.3|4559.7|4550.7|4551.2|4542.2|0
1657573200000|2022-07-11 21:00:00|4556|4547|4554.9|4545.9|4557.1|4548.1|4554.3|4545.3|0
1657576800000|2022-07-11 22:00:00|4553.8|4544.8|4545.4|4536.4|4554.8|4545.8|4544.6|4535.6|0
1657580400000|2022-07-11 23:00:00|4545.6|4536.6|4554.8|4545.8|4555.7|4546.7|4545.1|4536.1|0
1657584000000|2022-07-12 00:00:00|4555.1|4546.1|4533.2|4524.2|4557|4548|4527.8|4518.8|0
1657587600000|2022-07-12 01:00:00|4533.6|4524.6|4550.3|4546.3|4599.3|4595.3|4519.8|4515.8|10540
1657591200000|2022-07-12 02:00:00|4551.3|4547.3|4536.5|4532.5|4599.8|4595.8|4528|4524|9281
1657594800000|2022-07-12 03:00:00|4536|4532|4528|4524|4536|4532|4499.5|4495.5|6731
1657598400000|2022-07-12 04:00:00|4525.8|4516.8|4521.3|4512.3|4526.1|4517.1|4518.9|4509.9|0
1657602000000|2022-07-12 05:00:00|4521.2|4512.2|4540|4536|4567.5|4563.5|4512.5|4508.5|7884
1657605600000|2022-07-12 06:00:00|4540.5|4536.5|4539.5|4535.5|4562|4558|4523.5|4519.5|4782
1657609200000|2022-07-12 07:00:00|4540|4536|4529.5|4525.5|4543|4539|4522.5|4518.5|5779
1657612800000|2022-07-12 08:00:00|4530.5|4526.5|4533.4|4524.4|4537.8|4533|4521.5|4517.5|9642
1657616400000|2022-07-12 09:00:00|4533.2|4524.2|4526|4516|4545|4534|4522|4513|225
1657620000000|2022-07-12 10:00:00|4525|4517|4533|4524|4541|4532|4525|4516|68
1657623600000|2022-07-12 11:00:00|4532|4523|4563|4554|4566|4558|4531|4523|298
1657627200000|2022-07-12 12:00:00|4562|4556|4545|4534|4566|4556|4539|4532|171
1657630800000|2022-07-12 13:00:00|4546|4535|4518|4509|4576|4567|4516|4508|844
1657634400000|2022-07-12 14:00:00|4517|4508|4562|4554|4563|4555|4503|4496|693
1657638000000|2022-07-12 15:00:00|4560|4553|4575|4565|4580|4573|4559|4551|483
1657641600000|2022-07-12 16:00:00|4576|4567|4567|4555|4578|4569|4563|4553|162
1657645200000|2022-07-12 17:00:00|4569|4553|4564|4553|4569|4558|4553|4545|96
1657648800000|2022-07-12 18:00:00|4565|4554|4551|4542|4565|4555|4547|4539|172
1657652400000|2022-07-12 19:00:00|4550.7|4541.7|4544.5|4535.5|4550.7|4541.7|4527.9|4518.9|0
1657656000000|2022-07-12 20:00:00|4545.1|4536.1|4545.3|4536.3|4545.9|4536.9|4536.7|4527.7|0
1657659600000|2022-07-12 21:00:00|4544.8|4535.8|4544.8|4535.8|4545.5|4536.5|4543.9|4534.9|0
1657663200000|2022-07-12 22:00:00|4545.1|4536.1|4544.9|4535.9|4549.8|4540.8|4542|4533|0
1657666800000|2022-07-12 23:00:00|4545.2|4536.2|4541.1|4532.1|4551.6|4542.6|4539.3|4530.3|0
1657670400000|2022-07-13 00:00:00|4540.8|4531.8|4549.4|4540.4|4553|4544|4538.9|4529.9|0
1657674000000|2022-07-13 01:00:00|4549.3|4540.3|4580.5|4576.5|4596|4592|4549.2|4540.2|9660
1657677600000|2022-07-13 02:00:00|4580|4576|4628.5|4624.5|4630.5|4626.5|4571.5|4567.5|10545
1657681200000|2022-07-13 03:00:00|4629.5|4625.5|4611|4607|4636|4632|4611|4607|4231
1657684800000|2022-07-13 04:00:00|4615.3|4606.3|4609.4|4600.4|4615.7|4606.7|4609.1|4600.1|0
1657688400000|2022-07-13 05:00:00|4610.6|4601.6|4585|4581|4634.5|4630.5|4563.5|4559.5|11836
1657692000000|2022-07-13 06:00:00|4583.5|4579.5|4582.5|4578.5|4589.5|4585.5|4537|4533|6546
1657695600000|2022-07-13 07:00:00|4582|4578|4560|4556|4586.5|4582.5|4554.5|4550.5|5913
1657699200000|2022-07-13 08:00:00|4560.5|4556.5|4581.6|4572.6|4582.4|4573.4|4539|4535|3559
1657702800000|2022-07-13 09:00:00|4581.3|4572.3|4568|4557|4582.3|4573.3|4565|4550|544
1657706400000|2022-07-13 10:00:00|4567|4555|4570|4560|4571|4563|4562|4552|61
1657710000000|2022-07-13 11:00:00|4569|4561|4576|4569|4578|4570|4565|4555|246
1657713600000|2022-07-13 12:00:00|4574|4568|4483|4471|4599|4589|4470|4463|1329
1657717200000|2022-07-13 13:00:00|4482|4470|4536|4526|4551|4543|4470|4463|1627
1657720800000|2022-07-13 14:00:00|4535|4527|4591|4582|4593|4586|4498|4488|1259
1657724400000|2022-07-13 15:00:00|4590|4581|4577|4566|4601|4594|4570|4562|1047
1657728000000|2022-07-13 16:00:00|4576|4567|4574|4564|4589|4581|4557|4550|232
1657731600000|2022-07-13 17:00:00|4573|4565|4580|4572|4582|4575|4568|4558|106
1657735200000|2022-07-13 18:00:00|4581|4573|4586.7|4577.7|4589|4577.7|4557|4545|323
1657738800000|2022-07-13 19:00:00|4586.8|4577.8|4557.6|4548.6|4587.9|4578.9|4557.6|4548.6|0
1657742400000|2022-07-13 20:00:00|4557.8|4548.8|4549.5|4540.5|4559.8|4550.8|4547.4|4538.4|0
1657746000000|2022-07-13 21:00:00|4549.7|4540.7|4548.7|4539.7|4549.8|4540.8|4548|4539|0
1657749600000|2022-07-13 22:00:00|4548.5|4539.5|4535.1|4526.1|4549.7|4540.7|4530.4|4521.4|0
1657753200000|2022-07-13 23:00:00|4534.8|4525.8|4518.1|4509.1|4539.8|4530.8|4514.8|4505.8|0
1657756800000|2022-07-14 00:00:00|4517.8|4508.8|4528.3|4519.3|4531.7|4522.7|4513.8|4504.8|0
1657760400000|2022-07-14 01:00:00|4528.6|4519.6|4594.5|4590.5|4597.5|4593.5|4526.8|4517.8|7614
1657764000000|2022-07-14 02:00:00|4596.5|4592.5|4621.5|4617.5|4621.5|4617.5|4585.5|4581.5|6385
1657767600000|2022-07-14 03:00:00|4622|4618|4625|4621|4642.5|4638.5|4617.5|4613.5|3639
1657771200000|2022-07-14 04:00:00|4631.2|4622.2|4635.7|4626.7|4637.9|4628.9|4627.8|4618.8|0
1657774800000|2022-07-14 05:00:00|4635.1|4626.1|4567|4563|4636.5|4632.5|4533.5|4529.5|8611
1657778400000|2022-07-14 06:00:00|4567.5|4563.5|4585.5|4581.5|4591.5|4587.5|4556.5|4552.5|4462
1657782000000|2022-07-14 07:00:00|4585|4581|4577.5|4573.5|4595.5|4591.5|4565.5|4561.5|5007
1657785600000|2022-07-14 08:00:00|4578|4574|4557.9|4548.9|4592.5|4588.5|4551.9|4542.9|2011
1657789200000|2022-07-14 09:00:00|4557.6|4548.6|4572|4563|4579|4570|4555.7|4546.7|151
1657792800000|2022-07-14 10:00:00|4571|4564|4554|4545|4581|4573|4551|4544|153
1657796400000|2022-07-14 11:00:00|4553|4543|4567|4557|4576|4567|4548|4541|154
1657800000000|2022-07-14 12:00:00|4570|4558|4567|4558|4581|4572|4562|4552|373
1657803600000|2022-07-14 13:00:00|4568|4557|4507|4499|4571|4562|4505|4497|757
1657807200000|2022-07-14 14:00:00|4506|4498|4495|4487|4520|4512|4492|4484|585
1657810800000|2022-07-14 15:00:00|4496|4488|4484|4473|4510|4500|4456|4445|1265
1657814400000|2022-07-14 16:00:00|4483|4475|4466|4456|4497|4490|4461|4453|381
1657818000000|2022-07-14 17:00:00|4465|4457|4469|4459|4475|4467|4452|4445|204
1657821600000|2022-07-14 18:00:00|4470|4460|4484.9|4475.9|4491|4483|4468|4459|258
1657825200000|2022-07-14 19:00:00|4485|4476|4483|4474|4488.1|4479.1|4473.5|4464.5|0
1657828800000|2022-07-14 20:00:00|4483.4|4474.4|4485.9|4476.9|4489.3|4480.3|4482.4|4473.4|0
1657832400000|2022-07-14 21:00:00|4486.3|4477.3|4487.2|4478.2|4487.2|4478.2|4484.3|4475.3|0
1657836000000|2022-07-14 22:00:00|4489.3|4480.3|4507.2|4498.2|4512.7|4503.7|4488.4|4479.4|0
1657839600000|2022-07-14 23:00:00|4507.4|4498.4|4518.8|4509.8|4519.6|4510.6|4505.8|4496.8|0
1657843200000|2022-07-15 00:00:00|4518.3|4509.3|4501.1|4492.1|4519.8|4510.8|4493.1|4484.1|0
1657846800000|2022-07-15 01:00:00|4500.8|4491.8|4531.5|4527.5|4545|4541|4464|4460|9327
1657850400000|2022-07-15 02:00:00|4531|4527|4534.5|4530.5|4562.5|4558.5|4518|4514|8095
1657854000000|2022-07-15 03:00:00|4534|4530|4499.5|4495.5|4534.5|4530.5|4480.5|4476.5|9419
1657857600000|2022-07-15 04:00:00|4502.3|4493.3|4498.1|4489.1|4503.5|4494.5|4496.3|4487.3|0
1657861200000|2022-07-15 05:00:00|4497.7|4488.7|4470.5|4466.5|4498.3|4493.5|4448.5|4444.5|8195
1657864800000|2022-07-15 06:00:00|4469|4465|4436.5|4432.5|4469|4465|4435|4431|9339
1657868400000|2022-07-15 07:00:00|4438.5|4434.5|4447.5|4443.5|4460.5|4456.5|4422.5|4418.5|9095
1657872000000|2022-07-15 08:00:00|4448|4444|4452.7|4443.7|4461.9|4452.9|4419|4415|3734
1657875600000|2022-07-15 09:00:00|4452.5|4443.5|4433|4424|4464.2|4455.2|4428|4417|82
1657879200000|2022-07-15 10:00:00|4431|4423|4435|4425|4439|4430|4428|4419|26
1657882800000|2022-07-15 11:00:00|4434|4426|4433|4424|4441|4433|4433|4424|33
1657886400000|2022-07-15 12:00:00|4434|4425|4453|4445|4461|4454|4425|4415|174
1657890000000|2022-07-15 13:00:00|4454|4446|4349|4336|4461|4454|4341|4325|1422
1657893600000|2022-07-15 14:00:00|4350|4338|4387|4378|4404|4395|4350|4338|845
1657897200000|2022-07-15 15:00:00|4386|4379|4401|4393|4418|4409|4383|4374|299
1657900800000|2022-07-15 16:00:00|4400|4391|4427|4418|4428|4420|4397|4388|106
1657904400000|2022-07-15 17:00:00|4428|4419|4435|4426|4435|4428|4424|4417|148
1657908000000|2022-07-15 18:00:00|4436|4428|4439.2|4430.2|4441|4432|4423|4415|202
1657911600000|2022-07-15 19:00:00|4439|4430|4447.6|4438.6|4450.5|4441.5|4433.1|4424.1|0
1657915200000|2022-07-15 20:00:00|4448|4439|4449.1|4440.1|4451.2|4442.2|4443.9|4434.9|0
1658095200000|2022-07-17 22:00:00|4460.5|4451.5|4453.7|4444.7|4461.7|4452.7|4449.5|4440.5|0
1658098800000|2022-07-17 23:00:00|4453.6|4444.6|4459.4|4450.4|4461.9|4452.9|4452.5|4443.5|0
1658102400000|2022-07-18 00:00:00|4459.3|4450.3|4447.3|4438.3|4462|4453|4445.2|4436.2|0
1658106000000|2022-07-18 01:00:00|4447.6|4438.6|4440.5|4436.5|4478|4474|4393|4389|11473
1658109600000|2022-07-18 02:00:00|4441|4437|4495.5|4491.5|4498|4494|4421.5|4417.5|7610
1658113200000|2022-07-18 03:00:00|4495|4491|4568.7|4564.7|4580.2|4576.2|4495|4491|10302
1658116800000|2022-07-18 04:00:00|4569.7|4560.7|4573.5|4564.5|4573.5|4564.5|4566.2|4557.2|0
1658120400000|2022-07-18 05:00:00|4573.1|4564.1|4563.2|4559.2|4579.2|4575.2|4544.2|4540.2|6600
1658124000000|2022-07-18 06:00:00|4563.7|4559.7|4570.2|4566.2|4573.2|4569.2|4552.2|4548.2|3935
1658127600000|2022-07-18 07:00:00|4569.2|4565.2|4573.2|4569.2|4593.2|4589.2|4554.7|4550.7|8195
1658131200000|2022-07-18 08:00:00|4572.7|4568.7|4578.6|4569.6|4583.2|4579.2|4569.2|4563.6|6399
1658134800000|2022-07-18 09:00:00|4578.7|4569.7|4576.7|4566.7|4579.7|4570.7|4568.7|4559.7|136
1658138400000|2022-07-18 10:00:00|4575.7|4567.7|4580.7|4571.7|4584.7|4576.7|4571.7|4563.7|131
1658142000000|2022-07-18 11:00:00|4579.7|4572.7|4575.7|4565.7|4584.7|4577.7|4572.7|4564.7|58
1658145600000|2022-07-18 12:00:00|4574.7|4566.7|4576.7|4567.7|4576.7|4567.7|4560.7|4552.7|57
1658149200000|2022-07-18 13:00:00|4575.7|4566.7|4628.7|4619.7|4648.7|4641.7|4572.7|4562.7|1203
1658152800000|2022-07-18 14:00:00|4629.7|4620.7|4601.7|4592.7|4632.7|4623.7|4590.7|4583.7|586
1658156400000|2022-07-18 15:00:00|4602.7|4593.7|4611.7|4603.7|4611.7|4604.7|4588.7|4580.7|365
1658160000000|2022-07-18 16:00:00|4610.7|4602.7|4601.7|4593.7|4618.7|4610.7|4600.7|4592.7|185
1658163600000|2022-07-18 17:00:00|4600.7|4594.7|4571.7|4564.7|4610.7|4601.7|4569.7|4561.7|237
1658167200000|2022-07-18 18:00:00|4570.7|4561.7|4559.7|4550.7|4582.7|4572.7|4556.2|4549.7|208
1658170800000|2022-07-18 19:00:00|4559.6|4550.6|4551.2|4542.2|4569.2|4560.2|4539.6|4530.6|0
1658174400000|2022-07-18 20:00:00|4551.6|4542.6|4557.8|4548.8|4558.9|4549.9|4548.8|4539.8|0
1658178000000|2022-07-18 21:00:00|4557.2|4548.2|4546.6|4537.6|4557.9|4548.9|4545.9|4536.9|0
1658181600000|2022-07-18 22:00:00|4545.2|4536.2|4548.8|4539.8|4551.2|4542.2|4541.5|4532.5|0
1658185200000|2022-07-18 23:00:00|4548.5|4539.5|4547.1|4538.1|4549.8|4540.8|4538|4529|0
1658188800000|2022-07-19 00:00:00|4547.4|4538.4|4539.7|4530.7|4548.9|4539.9|4533.5|4524.5|0
1658192400000|2022-07-19 01:00:00|4539.4|4530.4|4517.2|4513.2|4570.2|4566.2|4516.7|4512.7|7299
1658196000000|2022-07-19 02:00:00|4518.2|4514.2|4495.8|4491.8|4535.2|4531.2|4486.8|4482.8|8321
1658199600000|2022-07-19 03:00:00|4495.3|4491.3|4501.8|4497.8|4518.3|4514.3|4489.3|4485.3|4301
1658203200000|2022-07-19 04:00:00|4502.9|4493.9|4497.4|4488.4|4504.5|4495.5|4497.4|4488.4|0
1658206800000|2022-07-19 05:00:00|4498.5|4489.5|4513.3|4509.3|4523.3|4519.3|4480.3|4476.3|6577
1658210400000|2022-07-19 06:00:00|4512.3|4508.3|4515.3|4511.3|4530.3|4526.3|4504.3|4500.3|3512
1658214000000|2022-07-19 07:00:00|4516.3|4512.3|4504.8|4500.8|4539.3|4535.3|4495.3|4491.3|6894
1658217600000|2022-07-19 08:00:00|4505.3|4501.3|4512|4503|4513.3|4507.3|4491.8|4487.8|3771
1658221200000|2022-07-19 09:00:00|4511.8|4502.8|4517.8|4506.8|4525.8|4514.8|4508.8|4497.8|112
1658224800000|2022-07-19 10:00:00|4516.8|4505.8|4530.8|4522.8|4533.8|4526.8|4513.8|4505.8|73
1658228400000|2022-07-19 11:00:00|4529.8|4521.8|4547.8|4539.8|4549.8|4540.8|4522.8|4514.8|371
1658232000000|2022-07-19 12:00:00|4545.8|4538.8|4555.8|4546.8|4557.8|4549.8|4533.8|4526.8|279
1658235600000|2022-07-19 13:00:00|4556.8|4545.8|4560.8|4550.8|4568.8|4559.8|4529.8|4521.8|1046
1658239200000|2022-07-19 14:00:00|4559.8|4549.8|4592.8|4585.8|4598.8|4590.8|4535.8|4527.8|1912
1658242800000|2022-07-19 15:00:00|4591.8|4583.8|4573.8|4561.8|4594.8|4585.8|4561.8|4553.8|863
1658246400000|2022-07-19 16:00:00|4572.8|4563.8|4579.8|4571.8|4590.8|4583.8|4557.8|4549.8|363
1658250000000|2022-07-19 17:00:00|4578.8|4570.8|4589.8|4580.8|4590.8|4583.8|4571.8|4564.8|244
1658253600000|2022-07-19 18:00:00|4590.8|4581.8|4593.2|4584.2|4599.8|4591.8|4588.8|4579.8|144
1658257200000|2022-07-19 19:00:00|4593.3|4584.3|4590.4|4581.4|4596.7|4587.7|4588.2|4579.2|0
1658260800000|2022-07-19 20:00:00|4589.7|4580.7|4603.7|4594.7|4606.1|4597.1|4587.9|4578.9|0
1658264400000|2022-07-19 21:00:00|4603.6|4594.6|4607.6|4598.6|4607.6|4598.6|4603.1|4594.1|0
1658268000000|2022-07-19 22:00:00|4607.1|4598.1|4604.7|4595.7|4608.5|4599.5|4599.3|4590.3|0
1658271600000|2022-07-19 23:00:00|4604.8|4595.8|4603|4594|4606.1|4597.1|4599.7|4590.7|0
1658275200000|2022-07-20 00:00:00|4602.7|4593.7|4616.9|4607.9|4623.3|4614.3|4597.9|4588.9|0
1658278800000|2022-07-20 01:00:00|4617.2|4608.2|4621.5|4617.5|4631|4627|4595.5|4591.5|7387
1658282400000|2022-07-20 02:00:00|4622|4618|4614|4610|4637.5|4633.5|4609.5|4605.5|5570
1658286000000|2022-07-20 03:00:00|4614.5|4610.5|4616.5|4612.5|4629.5|4625.5|4603.5|4599.5|3966
1658289600000|2022-07-20 04:00:00|4622|4613|4620.9|4611.9|4625.2|4616.2|4615.9|4606.9|0
1658293200000|2022-07-20 05:00:00|4620.5|4611.5|4601.5|4597.5|4623.5|4619.5|4580.5|4576.5|5791
1658296800000|2022-07-20 06:00:00|4601|4597|4601.5|4597.5|4608.5|4604.5|4587.5|4583.5|3105
1658300400000|2022-07-20 07:00:00|4600.5|4596.5|4583|4579|4610.5|4606.5|4582.5|4578.5|5315
1658304000000|2022-07-20 08:00:00|4583.5|4579.5|4579.8|4570.8|4585|4581|4569|4565|4277
1658307600000|2022-07-20 09:00:00|4579.5|4570.5|4581|4573|4586.5|4577.5|4569|4562|54
1658311200000|2022-07-20 10:00:00|4580|4572|4565|4553|4581|4574|4553|4546|188
1658314800000|2022-07-20 11:00:00|4564|4554|4565|4556|4568|4557|4559|4550|18
1658318400000|2022-07-20 12:00:00|4567|4555|4557|4547|4572|4562|4549|4541|328
1658322000000|2022-07-20 13:00:00|4558|4548|4551|4543|4600|4592|4549|4540|1546
1658325600000|2022-07-20 14:00:00|4552|4544|4574|4564|4574|4565|4533|4525|983
1658329200000|2022-07-20 15:00:00|4573|4565|4549|4541|4573|4565|4545|4537|181
1658332800000|2022-07-20 16:00:00|4548|4540|4542|4533|4553|4545|4526|4517|268
1658336400000|2022-07-20 17:00:00|4540|4532|4522|4512|4543|4533|4516|4506|359
1658340000000|2022-07-20 18:00:00|4523|4513|4540|4531|4550|4542|4523|4513|102
1658343600000|2022-07-20 19:00:00|4540.1|4531.1|4547.9|4538.9|4556.3|4547.3|4537.8|4528.8|0
1658347200000|2022-07-20 20:00:00|4547.6|4538.6|4536.2|4527.2|4554.6|4545.6|4535.9|4526.9|0
1658350800000|2022-07-20 21:00:00|4536.5|4527.5|4538.5|4529.5|4542.4|4533.4|4535.8|4526.8|0
1658354400000|2022-07-20 22:00:00|4537.9|4528.9|4532.8|4523.8|4539.4|4530.4|4530.7|4521.7|0
1658358000000|2022-07-20 23:00:00|4533.1|4524.1|4539.7|4530.7|4544.1|4535.1|4532.4|4523.4|0
1658361600000|2022-07-21 00:00:00|4539.3|4530.3|4540.4|4531.4|4541.8|4532.8|4531.5|4522.5|0
1658365200000|2022-07-21 01:00:00|4540|4531|4575|4571|4601|4597|4531|4522|6888
1658368800000|2022-07-21 02:00:00|4575.5|4571.5|4569.7|4565.7|4594.5|4590.5|4561.5|4557.5|6311
1658372400000|2022-07-21 03:00:00|4568.7|4564.7|4569.2|4565.2|4586.7|4582.7|4565.2|4561.2|2643
1658376000000|2022-07-21 04:00:00|4572.7|4563.7|4578|4569|4582.2|4573.2|4567.9|4558.9|0
1658379600000|2022-07-21 05:00:00|4577.9|4568.9|4618.7|4614.7|4621.7|4617.7|4570.2|4566.2|6348
1658383200000|2022-07-21 06:00:00|4618.2|4614.2|4584.7|4580.7|4636.2|4632.2|4577.7|4573.7|6620
1658386800000|2022-07-21 07:00:00|4585.7|4581.7|4572.7|4568.7|4591.7|4587.7|4549.7|4545.7|5350
1658390400000|2022-07-21 08:00:00|4573.2|4569.2|4597.6|4588.6|4598.2|4589.2|4565.7|4561.7|2074
1658394000000|2022-07-21 09:00:00|4597.7|4588.7|4594.2|4585.2|4598|4589|4580.2|4570.2|138
1658397600000|2022-07-21 10:00:00|4593.2|4586.2|4597.2|4588.2|4605.2|4597.2|4590.2|4582.2|61
1658401200000|2022-07-21 11:00:00|4598.2|4586.2|4606.2|4597.2|4606.2|4599.2|4594.2|4584.2|54
1658404800000|2022-07-21 12:00:00|4605.2|4598.2|4613.2|4605.2|4621.2|4614.2|4601.2|4593.2|280
1658408400000|2022-07-21 13:00:00|4614.2|4606.2|4659.2|4650.2|4661.2|4653.2|4591.2|4583.2|1328
1658412000000|2022-07-21 14:00:00|4660.2|4649.2|4618.2|4608.2|4667.2|4660.2|4605.2|4596.2|819
1658415600000|2022-07-21 15:00:00|4617.2|4607.2|4621.2|4613.2|4633.2|4624.2|4606.2|4596.2|275
1658419200000|2022-07-21 16:00:00|4620.2|4611.2|4626.2|4617.2|4630.2|4622.2|4616.2|4608.2|225
1658422800000|2022-07-21 17:00:00|4625.2|4618.2|4624.2|4615.2|4630.2|4620.2|4620.2|4610.2|97
1658426400000|2022-07-21 18:00:00|4625.2|4614.2|4631.4|4622.4|4634.2|4625.2|4624.2|4614.2|15
1658430000000|2022-07-21 19:00:00|4631.5|4622.5|4655.6|4646.6|4655.6|4646.6|4631.2|4622.2|0
1658433600000|2022-07-21 20:00:00|4655.3|4646.3|4639.2|4630.2|4658.4|4649.4|4632.7|4623.7|0
1658437200000|2022-07-21 21:00:00|4639.1|4630.1|4635.8|4626.8|4639.4|4630.4|4635.5|4626.5|0
1658440800000|2022-07-21 22:00:00|4633.9|4624.9|4632.6|4623.6|4637.9|4628.9|4626.4|4617.4|0
1658444400000|2022-07-21 23:00:00|4632.8|4623.8|4628.1|4619.1|4633.4|4624.4|4627.4|4618.4|0
1658448000000|2022-07-22 00:00:00|4628.4|4619.4|4632|4623|4632.3|4623.3|4623.2|4614.2|0
1658451600000|2022-07-22 01:00:00|4631.9|4622.9|4642.7|4638.7|4668.7|4664.7|4623.2|4617.7|7315
1658455200000|2022-07-22 02:00:00|4643.2|4639.2|4603.2|4599.2|4648.7|4644.7|4601.7|4597.7|16323
1658458800000|2022-07-22 03:00:00|4602.7|4598.7|4599.2|4595.2|4616.7|4612.7|4591.7|4587.7|5751
1658462400000|2022-07-22 04:00:00|4602.8|4593.8|4599.3|4590.3|4605.1|4596.1|4599.3|4590.3|0
1658466000000|2022-07-22 05:00:00|4599.5|4590.5|4584.2|4580.2|4612.7|4608.7|4568.7|4564.7|5429
1658469600000|2022-07-22 06:00:00|4583.7|4579.7|4606.2|4602.2|4613.2|4609.2|4580.7|4576.7|5467
1658473200000|2022-07-22 07:00:00|4606.7|4602.7|4595.7|4591.7|4609.7|4605.7|4590.7|4586.7|5816
1658476800000|2022-07-22 08:00:00|4596.7|4592.7|4606.5|4597.5|4613.4|4604.4|4593.7|4589.7|2004
1658480400000|2022-07-22 09:00:00|4606.2|4597.2|4609.2|4600.2|4624.2|4616.2|4605.2|4596.2|2467
1658484000000|2022-07-22 10:00:00|4610.2|4601.2|4613.2|4601.2|4613.2|4604.2|4605.2|4596.2|50
1658487600000|2022-07-22 11:00:00|4610.2|4600.2|4615.2|4603.2|4615.2|4605.2|4606.2|4597.2|148
1658491200000|2022-07-22 12:00:00|4614.2|4604.2|4616.2|4607.2|4621.2|4613.2|4611.2|4603.2|79
1658494800000|2022-07-22 13:00:00|4615.2|4608.2|4589.2|4580.2|4627.2|4617.2|4586.2|4577.2|814
1658498400000|2022-07-22 14:00:00|4588.2|4581.2|4588.2|4579.2|4599.2|4591.2|4569.2|4562.2|590
1658502000000|2022-07-22 15:00:00|4590.2|4580.2|4559.2|4549.2|4592.2|4584.2|4557.2|4549.2|418
1658505600000|2022-07-22 16:00:00|4560.2|4551.2|4540.2|4532.2|4563.2|4551.2|4539.2|4532.2|305
1658509200000|2022-07-22 17:00:00|4539.2|4531.2|4528.2|4517.2|4541.2|4532.2|4520.2|4511.2|261
1658512800000|2022-07-22 18:00:00|4530.2|4518.2|4525|4516|4530.2|4520.2|4517.2|4509.2|134
1658516400000|2022-07-22 19:00:00|4524.9|4515.9|4535.5|4526.5|4536.8|4527.8|4522|4513|0
1658520000000|2022-07-22 20:00:00|4535.6|4526.6|4534.3|4525.3|4535.6|4526.6|4526.3|4517.3|0
1658700000000|2022-07-24 22:00:00|4528.6|4519.6|4528.3|4519.3|4533.7|4524.7|4522.2|4513.2|0
1658703600000|2022-07-24 23:00:00|4528.7|4519.7|4525.9|4516.9|4534|4525|4525.6|4516.6|0
1658707200000|2022-07-25 00:00:00|4526.2|4517.2|4519.7|4510.7|4538|4529|4519.4|4510.4|0
1658710800000|2022-07-25 01:00:00|4519.4|4510.4|4507.7|4503.7|4570.2|4566.2|4506.7|4502.7|16053
1658714400000|2022-07-25 02:00:00|4507.2|4503.2|4522.7|4518.7|4524.7|4520.7|4485.7|4481.7|30193
1658718000000|2022-07-25 03:00:00|4522.2|4518.2|4511.5|4507.5|4524.7|4520.7|4490.7|4486.7|6325
1658721600000|2022-07-25 04:00:00|4513|4504|4511.8|4502.8|4514.8|4505.8|4509.5|4500.5|1
1658725200000|2022-07-25 05:00:00|4511.2|4502.2|4495.5|4491.5|4518.5|4514.5|4482.5|4478.5|7415
1658728800000|2022-07-25 06:00:00|4495|4491|4531.5|4527.5|4543.5|4539.5|4493|4489|9719
1658732400000|2022-07-25 07:00:00|4532|4528|4530.5|4526.5|4539.5|4535.5|4519.5|4515.5|7737
1658736000000|2022-07-25 08:00:00|4531.5|4527.5|4536.2|4527.2|4543|4539|4523|4516.7|11071
1658739600000|2022-07-25 09:00:00|4536|4527|4555|4548|4559|4548|4535.1|4526.1|165
1658743200000|2022-07-25 10:00:00|4557|4549|4555|4547|4558|4549|4547|4540|50
1658746800000|2022-07-25 11:00:00|4554|4545|4550|4542|4557|4549|4548|4540|52
1658750400000|2022-07-25 12:00:00|4549|4543|4545|4537|4553|4545|4542|4534|37
1658754000000|2022-07-25 13:00:00|4546|4538|4533|4524|4562|4555|4517|4508|847
1658757600000|2022-07-25 14:00:00|4534|4523|4524|4514|4536|4527|4504|4495|690
1658761200000|2022-07-25 15:00:00|4523|4513|4546|4538|4552|4544|4520|4513|278
1658764800000|2022-07-25 16:00:00|4547|4537|4551|4542|4557|4548|4538|4528|45
1658768400000|2022-07-25 17:00:00|4552|4543|4544|4535|4556|4547|4543|4535|31
1658772000000|2022-07-25 18:00:00|4545|4536|4545.7|4536.7|4555|4547|4543|4535|44
1658775600000|2022-07-25 19:00:00|4545.6|4536.6|4554.9|4545.9|4556.7|4547.7|4536|4527|0
1658779200000|2022-07-25 20:00:00|4555|4546|4544.3|4535.3|4563|4554|4543.1|4534.1|0
1658782800000|2022-07-25 21:00:00|4544.2|4535.2|4535.8|4526.8|4544.3|4535.3|4533.6|4524.6|0
1658786400000|2022-07-25 22:00:00|4538.7|4529.7|4538.5|4529.5|4540.3|4531.3|4534|4525|0
1658790000000|2022-07-25 23:00:00|4538.2|4529.2|4534.5|4525.5|4538.9|4529.9|4531|4522|0
1658793600000|2022-07-26 00:00:00|4534.2|4525.2|4528.5|4519.5|4537.3|4528.3|4525.4|4516.4|0
1658797200000|2022-07-26 01:00:00|4528.3|4519.3|4545.5|4541.5|4595.5|4591.5|4528|4519|11277
1658800800000|2022-07-26 02:00:00|4544|4540|4587.5|4583.5|4604.5|4600.5|4533|4529|16995
1658804400000|2022-07-26 03:00:00|4588|4584|4605.5|4601.5|4615.5|4611.5|4584.5|4580.5|8705
1658808000000|2022-07-26 04:00:00|4606.6|4597.6|4599.2|4590.2|4606.8|4597.8|4595.3|4586.3|0
1658811600000|2022-07-26 05:00:00|4599.5|4590.5|4595.5|4591.5|4617.5|4613.5|4584.5|4580.5|15456
1658815200000|2022-07-26 06:00:00|4596.5|4592.5|4598|4594|4609.5|4605.5|4593.5|4589.5|7019
1658818800000|2022-07-26 07:00:00|4598.5|4594.5|4603.5|4599.5|4609.5|4605.5|4592.5|4588.5|9086
1658822400000|2022-07-26 08:00:00|4602.5|4598.5|4595|4586|4608|4604|4589.5|4583.8|7309
1658826000000|2022-07-26 09:00:00|4594.9|4585.9|4591|4581|4602.1|4593.1|4576|4569|256
1658829600000|2022-07-26 10:00:00|4592|4583|4575|4568|4597|4588|4568|4559|328
1658833200000|2022-07-26 11:00:00|4574|4567|4572|4563|4579|4572|4570|4562|13
1658836800000|2022-07-26 12:00:00|4571|4562|4574|4565|4577|4569|4566|4559|39
1658840400000|2022-07-26 13:00:00|4573|4566|4556|4547|4593|4586|4552|4544|511
1658844000000|2022-07-26 14:00:00|4555|4546|4531|4522|4558|4550|4520|4511|602
1658847600000|2022-07-26 15:00:00|4532|4523|4495|4487|4534|4525|4490|4483|529
1658851200000|2022-07-26 16:00:00|4496|4486|4505|4496|4508|4500|4494|4486|100
1658854800000|2022-07-26 17:00:00|4504|4498|4491|4483|4509|4499|4490|4483|124
1658858400000|2022-07-26 18:00:00|4492|4484|4492.3|4483.3|4500|4490|4487|4480|69
1658862000000|2022-07-26 19:00:00|4492.4|4483.4|4498|4489|4501.4|4492.4|4487.5|4478.5|0
1658865600000|2022-07-26 20:00:00|4499.9|4490.9|4522.8|4513.8|4522.9|4513.9|4488.8|4479.8|0
1658869200000|2022-07-26 21:00:00|4522.7|4513.7|4523.3|4514.3|4525|4516|4518.8|4509.8|0
1658872800000|2022-07-26 22:00:00|4523|4514|4532.7|4523.7|4549.8|4540.8|4523|4514|0
1658876400000|2022-07-26 23:00:00|4533.3|4524.3|4543.7|4534.7|4547.2|4538.2|4531.6|4522.6|0
1658880000000|2022-07-27 00:00:00|4543.9|4534.9|4542.6|4533.6|4549.4|4540.4|4538.4|4529.4|0
1658883600000|2022-07-27 01:00:00|4542.5|4533.5|4538.5|4534.5|4571.5|4567.5|4514|4510|9828
1658887200000|2022-07-27 02:00:00|4539|4535|4525.5|4521.5|4549.5|4545.5|4515.5|4511.5|13802
1658890800000|2022-07-27 03:00:00|4526|4522|4525.5|4521.5|4533.5|4529.5|4518|4514|5839
1658894400000|2022-07-27 04:00:00|4527.5|4518.5|4537.5|4528.5|4539.2|4530.2|4527.5|4518.5|0
1658898000000|2022-07-27 05:00:00|4527.5|4523.5|4536|4532|4540.5|4536.5|4514|4510|6764
1658901600000|2022-07-27 06:00:00|4535|4531|4518.5|4514.5|4546|4542|4516|4512|2224
1658905200000|2022-07-27 07:00:00|4519|4515|4533|4529|4539|4535|4518|4514|2660
1658908800000|2022-07-27 08:00:00|4532.5|4528.5|4530.2|4521.2|4544|4540|4522|4518|7242
1658912400000|2022-07-27 09:00:00|4529.9|4520.9|4537.5|4529.5|4543.5|4536.5|4528.8|4519.5|432
1658916000000|2022-07-27 10:00:00|4538.5|4531.5|4546.5|4537.5|4547.5|4539.5|4536.5|4529.5|407
1658919600000|2022-07-27 11:00:00|4547.5|4538.5|4550.5|4540.5|4555.5|4546.5|4545.5|4538.5|193
1658923200000|2022-07-27 12:00:00|4552.5|4541.5|4561.5|4551.5|4568.5|4557.5|4548.5|4537.5|38
1658926800000|2022-07-27 13:00:00|4560.5|4550.5|4526.5|4516.5|4562.5|4551.5|4488.5|4479.5|736
1658930400000|2022-07-27 14:00:00|4528.5|4515.5|4534.5|4524.5|4538.5|4528.5|4514.5|4506.5|184
1658934000000|2022-07-27 15:00:00|4536.5|4525.5|4541.5|4533.5|4551.5|4544.5|4536.5|4524.5|202
1658937600000|2022-07-27 16:00:00|4540.5|4532.5|4541.5|4531.5|4551.5|4543.5|4539.5|4530.5|54
1658941200000|2022-07-27 17:00:00|4539.5|4530.5|4531.5|4515.5|4541.5|4532.5|4522.5|4515.5|226
1658944800000|2022-07-27 18:00:00|4535.5|4520.5|4569.8|4560.8|4574.5|4565.5|4522.5|4514.5|209
1658948400000|2022-07-27 19:00:00|4570.9|4561.9|4582.9|4573.9|4598|4589|4566.4|4557.4|0
1658952000000|2022-07-27 20:00:00|4582.6|4573.6|4577.4|4568.4|4582.6|4573.6|4568.9|4559.9|0
1658955600000|2022-07-27 21:00:00|4577.3|4568.3|4570.9|4561.9|4578.9|4569.9|4570.8|4561.8|0
1658959200000|2022-07-27 22:00:00|4571|4562|4571.1|4562.1|4572.6|4563.6|4567.3|4558.3|0
1658962800000|2022-07-27 23:00:00|4571.4|4562.4|4571|4562|4575.1|4566.1|4569.3|4560.3|0
1658966400000|2022-07-28 00:00:00|4571.1|4562.1|4566.3|4557.3|4574|4565|4561.4|4552.4|0
1658970000000|2022-07-28 01:00:00|4566.6|4557.6|4561|4557|4572|4568|4543|4539|7421
1658973600000|2022-07-28 02:00:00|4563|4559|4581.5|4577.5|4598|4594|4545|4541|8925
1658977200000|2022-07-28 03:00:00|4581|4577|4553|4549|4585|4581|4542|4538|5978
1658980800000|2022-07-28 04:00:00|4553.3|4544.3|4556.6|4547.6|4557.5|4548.5|4551.5|4542.5|0
1658984400000|2022-07-28 05:00:00|4556.1|4547.1|4548.5|4544.5|4568|4564|4548|4544|5080
1658988000000|2022-07-28 06:00:00|4549|4545|4550|4546|4566|4562|4541|4537|4087
1658991600000|2022-07-28 07:00:00|4552|4548|4546|4542|4562|4558|4540.5|4536.5|5747
1658995200000|2022-07-28 08:00:00|4545.5|4541.5|4554.6|4545.6|4560.8|4556|4545.5|4541.5|1285
1658998800000|2022-07-28 09:00:00|4554.4|4545.4|4543.5|4533.5|4557.1|4548.1|4537.5|4529.5|201
1659002400000|2022-07-28 10:00:00|4544.5|4534.5|4544.5|4531.5|4570.5|4562.5|4539.5|4529.5|618
1659006000000|2022-07-28 11:00:00|4545.5|4532.5|4542.5|4531.5|4547.5|4537.5|4538.5|4529.5|173
1659009600000|2022-07-28 12:00:00|4541.5|4530.5|4557.5|4546.5|4563.5|4554.5|4530.5|4522.5|186
1659013200000|2022-07-28 13:00:00|4556.5|4547.5|4514.5|4505.5|4578.5|4570.5|4509.5|4501.5|539
1659016800000|2022-07-28 14:00:00|4513.5|4506.5|4478.5|4469.5|4517.5|4508.5|4446.5|4437.5|1432
1659020400000|2022-07-28 15:00:00|4479.5|4468.5|4488.5|4479.5|4508.5|4501.5|4473.5|4463.5|851
1659024000000|2022-07-28 16:00:00|4487.5|4478.5|4489.5|4480.5|4496.5|4488.5|4476.5|4467.5|247
1659027600000|2022-07-28 17:00:00|4491.5|4482.5|4517.5|4508.5|4522.5|4514.5|4481.5|4473.5|305
1659031200000|2022-07-28 18:00:00|4518.5|4509.5|4525.9|4516.9|4527.5|4520.5|4508.5|4499.5|173
1659034800000|2022-07-28 19:00:00|4526|4517|4526.5|4517.5|4532.9|4523.9|4524.9|4515.9|0
1659038400000|2022-07-28 20:00:00|4526.7|4517.7|4568.8|4559.8|4577.6|4568.6|4525|4516|0
1659042000000|2022-07-28 21:00:00|4569|4560|4567.5|4558.5|4571.3|4562.3|4565.7|4556.7|0
1659045600000|2022-07-28 22:00:00|4564.4|4555.4|4552.2|4543.2|4564.4|4555.4|4549.6|4540.6|0
1659049200000|2022-07-28 23:00:00|4552.5|4543.5|4553.6|4544.6|4555.8|4546.8|4548.1|4539.1|0
1659052800000|2022-07-29 00:00:00|4553|4544|4548.6|4539.6|4554.9|4545.9|4547.1|4538.1|0
1659056400000|2022-07-29 01:00:00|4548.4|4539.4|4514.5|4510.5|4564|4560|4473.5|4469.5|10006
1659060000000|2022-07-29 02:00:00|4514|4510|4411.5|4407.5|4519.5|4515.5|4402|4398|14879
1659063600000|2022-07-29 03:00:00|4411|4407|4361.5|4357.5|4416.5|4412.5|4352|4348|9762
1659067200000|2022-07-29 04:00:00|4359.7|4350.7|4364.1|4355.1|4366.7|4357.7|4359.2|4350.2|1
1659070800000|2022-07-29 05:00:00|4364.7|4355.7|4340|4336|4370.5|4366.5|4327|4323|13950
1659074400000|2022-07-29 06:00:00|4339|4335|4315|4311|4339|4335|4303|4299|10056
1659078000000|2022-07-29 07:00:00|4317|4313|4324|4320|4331|4327|4292|4288|12228
1659081600000|2022-07-29 08:00:00|4317.5|4313.5|4305.7|4296.7|4329.5|4325.5|4302|4293|7523
1659085200000|2022-07-29 09:00:00|4305.9|4296.9|4308|4298|4312|4305|4301|4293|48
1659088800000|2022-07-29 10:00:00|4307|4297|4305|4296|4308|4299|4299|4290|151
1659092400000|2022-07-29 11:00:00|4306|4295|4314|4307|4318|4310|4301|4292|173
1659096000000|2022-07-29 12:00:00|4316|4306|4304|4296|4316|4307|4296|4288|114
1659099600000|2022-07-29 13:00:00|4303|4295|4265|4254|4304|4297|4253|4244|646
1659103200000|2022-07-29 14:00:00|4264|4253|4292|4284|4316|4309|4260|4251|946
1659106800000|2022-07-29 15:00:00|4293|4283|4310|4303|4319|4311|4286|4277|656
1659110400000|2022-07-29 16:00:00|4312|4304|4302|4293|4315|4307|4284|4277|386
1659114000000|2022-07-29 17:00:00|4301|4292|4296|4285|4304|4297|4294|4285|355
1659117600000|2022-07-29 18:00:00|4295|4286|4293.6|4284.6|4297|4288|4285|4276|156
1659121200000|2022-07-29 19:00:00|4293.7|4284.7|4306.4|4297.4|4307.9|4298.9|4293.3|4284.3|0
1659124800000|2022-07-29 20:00:00|4306.2|4297.2|4296.4|4287.4|4308.5|4299.5|4295.2|4286.2|0
1659304800000|2022-07-31 22:00:00|4292.4|4283.4|4281.3|4272.3|4292.4|4283.4|4278.6|4269.6|0
1659308400000|2022-07-31 23:00:00|4281.1|4272.1|4282.6|4273.6|4288.5|4279.5|4279.4|4270.4|0
1659312000000|2022-08-01 00:00:00|4282.1|4273.1|4281|4272|4285.2|4276.2|4278.2|4269.2|0
1659315600000|2022-08-01 01:00:00|4281.2|4272.2|4297.5|4293.5|4303.5|4299.5|4242.5|4238.5|10863
1659319200000|2022-08-01 02:00:00|4296.5|4292.5|4336.5|4332.5|4337.5|4333.5|4253.5|4249.5|10036
1659322800000|2022-08-01 03:00:00|4335.5|4331.5|4339.5|4335.5|4359.5|4355.5|4329|4325|5899
1659326400000|2022-08-01 04:00:00|4341|4332|4338.4|4329.4|4344.3|4335.3|4336.5|4327.5|5
1659330000000|2022-08-01 05:00:00|4338.7|4329.7|4322.5|4318.5|4352|4348|4313.5|4309.5|6232
1659333600000|2022-08-01 06:00:00|4323|4319|4326.5|4322.5|4344.5|4340.5|4319.5|4315.5|3261
1659337200000|2022-08-01 07:00:00|4327.5|4323.5|4318.5|4314.5|4339.5|4335.5|4315.5|4311.5|6394
1659340800000|2022-08-01 08:00:00|4319|4315|4320|4311|4326.5|4319.5|4313.5|4309|4520
1659344400000|2022-08-01 09:00:00|4320.3|4311.3|4331|4323|4332|4324|4319.5|4310.5|106
1659348000000|2022-08-01 10:00:00|4332|4324|4326|4316|4332|4325|4319|4312|18
1659351600000|2022-08-01 11:00:00|4327|4317|4311|4302|4328|4320|4305|4297|136
1659355200000|2022-08-01 12:00:00|4309|4301|4274|4267|4309|4302|4274|4265|315
1659358800000|2022-08-01 13:00:00|4275|4266|4243|4233|4275|4268|4170|4160|2486
1659362400000|2022-08-01 14:00:00|4242|4234|4260|4251|4267|4257|4229|4219|846
1659366000000|2022-08-01 15:00:00|4262|4252|4226|4217|4262|4253|4222|4215|527
1659369600000|2022-08-01 16:00:00|4227|4216|4222|4212|4231|4222|4215|4207|178
1659373200000|2022-08-01 17:00:00|4221|4211|4211|4202|4222|4211|4202|4195|220
1659376800000|2022-08-01 18:00:00|4210|4203|4219.2|4210.2|4221|4212|4209|4199|125
1659380400000|2022-08-01 19:00:00|4219.3|4210.3|4233.4|4224.4|4236.2|4227.2|4215.6|4206.6|0
1659384000000|2022-08-01 20:00:00|4232.8|4223.8|4237|4228|4237.6|4228.6|4230.7|4221.7|0
1659387600000|2022-08-01 21:00:00|4236.6|4227.6|4233.5|4224.5|4236.9|4227.9|4232.9|4223.9|0
1659391200000|2022-08-01 22:00:00|4233.2|4224.2|4229.8|4220.8|4235.4|4226.4|4226|4217|0
1659394800000|2022-08-01 23:00:00|4229.6|4220.6|4223.7|4214.7|4234.6|4225.6|4223.5|4214.5|0
1659398400000|2022-08-02 00:00:00|4224.4|4215.4|4212.1|4203.1|4225.9|4216.9|4210.8|4201.8|0
1659402000000|2022-08-02 01:00:00|4212|4203|4196.5|4192.5|4232.5|4228.5|4143.5|4139.5|14992
1659405600000|2022-08-02 02:00:00|4196|4192|4140.7|4136.7|4208|4204|4121.7|4117.7|11606
1659409200000|2022-08-02 03:00:00|4140.2|4136.2|4160.7|4156.7|4166.2|4162.2|4128.7|4124.7|4942
1659412800000|2022-08-02 04:00:00|4160.4|4151.4|4153.7|4144.7|4160.4|4151.4|4151.3|4142.3|0
1659416400000|2022-08-02 05:00:00|4154.2|4145.2|4188.2|4184.2|4198.2|4194.2|4153.9|4144.9|6606
1659420000000|2022-08-02 06:00:00|4188.7|4184.7|4183.7|4179.7|4223.2|4219.2|4178.2|4174.2|8118
1659423600000|2022-08-02 07:00:00|4183.2|4179.2|4188.2|4184.2|4191.2|4187.2|4156.2|4152.2|7848
1659427200000|2022-08-02 08:00:00|4187.7|4183.7|4179.5|4170.5|4199.7|4195.7|4175.1|4166.1|4154
1659430800000|2022-08-02 09:00:00|4179.4|4170.4|4152.7|4140.7|4184.7|4175.7|4146.7|4137.7|423
1659434400000|2022-08-02 10:00:00|4151.7|4139.7|4129.7|4120.7|4153.7|4143.7|4126.7|4114.7|785
1659438000000|2022-08-02 11:00:00|4130.7|4121.7|4137.7|4130.7|4140.7|4132.7|4123.7|4114.7|750
1659441600000|2022-08-02 12:00:00|4136.7|4129.7|4136.7|4127.7|4143.7|4135.7|4120.7|4111.7|615
1659445200000|2022-08-02 13:00:00|4135.7|4126.7|4177.7|4167.7|4219.7|4210.7|4135.7|4126.7|2192
1659448800000|2022-08-02 14:00:00|4178.7|4168.7|4286.7|4277.7|4287.7|4277.7|4157.7|4145.7|2351
1659452400000|2022-08-02 15:00:00|4285.7|4276.7|4272.7|4265.7|4299.7|4290.7|4242.7|4233.7|1924
1659456000000|2022-08-02 16:00:00|4271.7|4264.7|4307.7|4298.7|4328.7|4319.7|4268.7|4259.7|730
1659459600000|2022-08-02 17:00:00|4306.7|4297.7|4276.7|4268.7|4307.7|4298.7|4256.7|4249.7|385
1659463200000|2022-08-02 18:00:00|4275.7|4267.7|4279.5|4270.5|4294.7|4285.7|4273.7|4265.7|391
1659466800000|2022-08-02 19:00:00|4279.6|4270.6|4258.2|4249.2|4284.1|4275.1|4251.4|4242.4|0
1659470400000|2022-08-02 20:00:00|4258.5|4249.5|4261.4|4252.4|4262.3|4253.3|4252.4|4243.4|0
1659474000000|2022-08-02 21:00:00|4261.2|4252.2|4259.8|4250.8|4262.2|4253.2|4259|4250|0
1659477600000|2022-08-02 22:00:00|4260.2|4251.2|4261.1|4252.1|4265.9|4256.9|4257.8|4248.8|0
1659481200000|2022-08-02 23:00:00|4260.8|4251.8|4254.3|4245.3|4263.5|4254.5|4253.4|4244.4|0
1659484800000|2022-08-03 00:00:00|4253.8|4244.8|4251|4242|4258.8|4249.8|4243.8|4234.8|0
1659488400000|2022-08-03 01:00:00|4250.9|4241.9|4285.2|4281.2|4312.2|4308.2|4250.9|4241.9|14524
1659492000000|2022-08-03 02:00:00|4285.7|4281.7|4238.7|4234.7|4301.2|4297.2|4228.7|4224.7|8819
1659495600000|2022-08-03 03:00:00|4238.2|4234.2|4284.7|4280.7|4291.2|4287.2|4233.7|4229.7|6212
1659499200000|2022-08-03 04:00:00|4288.6|4279.6|4290.8|4281.8|4295.4|4286.4|4287.6|4278.6|0
1659502800000|2022-08-03 05:00:00|4290|4281|4288.2|4284.2|4305.7|4301.7|4256.2|4252.2|6909
1659506400000|2022-08-03 06:00:00|4288.7|4284.7|4231.2|4227.2|4297.2|4293.2|4221.2|4217.2|8043
1659510000000|2022-08-03 07:00:00|4231.7|4227.7|4230.2|4226.2|4239.2|4235.2|4213.7|4209.7|4363
1659513600000|2022-08-03 08:00:00|4229.7|4225.7|4260.7|4251.7|4263.7|4254.7|4225.7|4221.7|2554
1659517200000|2022-08-03 09:00:00|4260.8|4251.8|4257.7|4246.7|4272.7|4261.7|4252.7|4243.7|87
1659520800000|2022-08-03 10:00:00|4256.7|4247.7|4260.7|4251.7|4265.7|4258.7|4252.7|4244.7|107
1659524400000|2022-08-03 11:00:00|4259.7|4250.7|4267.7|4256.7|4270.7|4262.7|4257.7|4248.7|53
1659528000000|2022-08-03 12:00:00|4266.7|4257.7|4274.7|4264.7|4279.7|4272.7|4263.7|4254.7|91
1659531600000|2022-08-03 13:00:00|4273.7|4263.7|4246.7|4237.7|4276.7|4267.7|4223.7|4212.7|924
1659535200000|2022-08-03 14:00:00|4244.7|4236.7|4262.7|4254.7|4265.7|4256.7|4225.7|4215.7|1028
1659538800000|2022-08-03 15:00:00|4261.7|4252.7|4298.7|4291.7|4307.7|4299.7|4252.7|4244.7|1095
1659542400000|2022-08-03 16:00:00|4297.7|4290.7|4316.7|4308.7|4323.7|4315.7|4292.7|4284.7|644
1659546000000|2022-08-03 17:00:00|4318.7|4309.7|4311.7|4303.7|4323.7|4315.7|4308.7|4299.7|326
1659549600000|2022-08-03 18:00:00|4310.7|4302.7|4315.9|4306.9|4321.7|4313.7|4307.7|4297.7|154
1659553200000|2022-08-03 19:00:00|4315.8|4306.8|4314.4|4305.4|4321.5|4312.5|4311.4|4302.4|0
1659556800000|2022-08-03 20:00:00|4314.7|4305.7|4309.1|4300.1|4314.7|4305.7|4306.5|4297.5|0
1659560400000|2022-08-03 21:00:00|4309|4300|4309.8|4300.8|4310.4|4301.4|4308.9|4299.9|0
1659564000000|2022-08-03 22:00:00|4310.3|4301.3|4311.7|4302.7|4312.3|4303.3|4305.9|4296.9|0
1659567600000|2022-08-03 23:00:00|4311.6|4302.6|4308.1|4299.1|4312|4303|4308.1|4299.1|0
1659571200000|2022-08-04 00:00:00|4307.8|4298.8|4317.8|4308.8|4318.1|4309.1|4305.5|4296.5|0
1659574800000|2022-08-04 01:00:00|4317.6|4308.6|4359.2|4355.2|4384.2|4380.2|4314.3|4305.3|11039
1659578400000|2022-08-04 02:00:00|4358.7|4354.7|4365.6|4361.6|4385.7|4381.7|4343.6|4339.6|7128
1659582000000|2022-08-04 03:00:00|4366.1|4362.1|4337.1|4333.1|4368.6|4364.6|4320.6|4316.6|4771
1659585600000|2022-08-04 04:00:00|4338.2|4329.2|4339.9|4330.9|4341.3|4332.3|4337.8|4328.8|0
1659589200000|2022-08-04 05:00:00|4339.6|4330.6|4361.6|4357.6|4363.6|4359.6|4312.6|4308.6|7445
1659592800000|2022-08-04 06:00:00|4360.6|4356.6|4359.6|4355.6|4368.6|4364.6|4352.6|4348.6|3884
1659596400000|2022-08-04 07:00:00|4360.1|4356.1|4372.6|4368.6|4379.6|4375.6|4356.6|4352.6|5792
1659600000000|2022-08-04 08:00:00|4372.1|4368.1|4394.5|4385.5|4396.8|4390.6|4369.6|4365.6|4657
1659603600000|2022-08-04 09:00:00|4394.6|4385.6|4410.1|4401.1|4414.1|4406.1|4381.1|4371.1|308
1659607200000|2022-08-04 10:00:00|4408.1|4400.1|4443.1|4436.1|4462.1|4455.1|4408.1|4400.1|1132
1659610800000|2022-08-04 11:00:00|4442.1|4435.1|4412.1|4404.1|4442.1|4435.1|4411.1|4403.1|236
1659614400000|2022-08-04 12:00:00|4413.1|4403.1|4450.1|4441.1|4452.1|4444.1|4410.1|4402.1|253
1659618000000|2022-08-04 13:00:00|4451.1|4440.1|4452.1|4443.1|4486.1|4477.1|4427.1|4417.1|1953
1659621600000|2022-08-04 14:00:00|4453.1|4444.1|4409.1|4399.1|4460.1|4452.1|4383.1|4375.1|915
1659625200000|2022-08-04 15:00:00|4408.1|4398.1|4413.1|4404.1|4421.1|4412.1|4391.1|4384.1|265
1659628800000|2022-08-04 16:00:00|4412.1|4400.1|4409.1|4400.1|4423.1|4412.1|4403.1|4394.1|88
1659632400000|2022-08-04 17:00:00|4410.1|4401.1|4421.1|4412.1|4423.1|4414.1|4404.1|4394.1|43
1659636000000|2022-08-04 18:00:00|4422.1|4411.1|4420.3|4411.3|4426.1|4415.1|4413.1|4401.1|61
1659639600000|2022-08-04 19:00:00|4420.4|4411.4|4413.6|4404.6|4425.1|4416.1|4406.9|4397.9|0
1659643200000|2022-08-04 20:00:00|4413.9|4404.9|4410.5|4401.5|4418.5|4409.5|4408.9|4399.9|0
1659646800000|2022-08-04 21:00:00|4410.9|4401.9|4411.5|4402.5|4412.7|4403.7|4410.9|4401.9|0
1659650400000|2022-08-04 22:00:00|4410.3|4401.3|4411.7|4402.7|4413.3|4404.3|4407.7|4398.7|0
1659654000000|2022-08-04 23:00:00|4412|4403|4412.6|4403.6|4416.9|4407.9|4411.7|4402.7|0
1659657600000|2022-08-05 00:00:00|4413.4|4404.4|4416.6|4407.6|4418.5|4409.5|4412.2|4403.2|0
1659661200000|2022-08-05 01:00:00|4416.4|4407.4|4392.6|4388.6|4434.1|4430.1|4385.6|4381.6|7248
1659664800000|2022-08-05 02:00:00|4392.1|4388.1|4379.1|4375.1|4398.6|4394.6|4366.6|4362.6|5397
1659668400000|2022-08-05 03:00:00|4378.6|4374.6|4410.5|4406.5|4411.5|4407.5|4365.6|4361.6|3686
1659672000000|2022-08-05 04:00:00|4411.3|4402.3|4412|4403|4412.6|4403.6|4409.6|4400.6|1
1659675600000|2022-08-05 05:00:00|4409.5|4405.5|4419|4415|4425.5|4421.5|4373|4369|5569
1659679200000|2022-08-05 06:00:00|4418.5|4414.5|4408.5|4404.5|4427.5|4423.5|4405.5|4401.5|4524
1659682800000|2022-08-05 07:00:00|4408|4404|4413|4409|4415.5|4411.5|4401.5|4397.5|3335
1659686400000|2022-08-05 08:00:00|4412.5|4408.5|4397.1|4388.1|4421.5|4417.5|4393.6|4384.6|3136
1659690000000|2022-08-05 09:00:00|4396.8|4387.8|4396|4385|4413|4397|4387|4379.5|128
1659693600000|2022-08-05 10:00:00|4397|4386|4392|4383|4397|4386|4386|4377|53
1659697200000|2022-08-05 11:00:00|4391|4384|4397|4388|4401|4392|4380|4373|147
1659700800000|2022-08-05 12:00:00|4396|4387|4348|4339|4399|4390|4340|4329|412
1659704400000|2022-08-05 13:00:00|4347|4338|4361|4352|4363|4355|4328|4319|879
1659708000000|2022-08-05 14:00:00|4360|4351|4377|4368|4378|4369|4348|4339|576
1659711600000|2022-08-05 15:00:00|4376|4369|4336|4327|4377|4370|4333|4325|917
1659715200000|2022-08-05 16:00:00|4337|4328|4350|4343|4354|4345|4337|4327|215
1659718800000|2022-08-05 17:00:00|4351|4344|4350|4341|4365|4356|4349|4340|333
1659722400000|2022-08-05 18:00:00|4349|4340|4349.3|4340.3|4354|4345|4340|4330|143
1659726000000|2022-08-05 19:00:00|4349.2|4340.2|4363.4|4354.4|4367.1|4358.1|4349.2|4340.2|0
1659729600000|2022-08-05 20:00:00|4363.2|4354.2|4357.7|4348.7|4363.2|4354.2|4355.6|4346.6|0
1659909600000|2022-08-07 22:00:00|4361.8|4352.8|4337.3|4328.3|4361.8|4352.8|4333.9|4324.9|0
1659913200000|2022-08-07 23:00:00|4337.2|4328.2|4336.4|4327.4|4339.1|4330.1|4335.3|4326.3|0
1659916800000|2022-08-08 00:00:00|4336.5|4327.5|4342.4|4333.4|4346.8|4337.8|4335.6|4326.6|0
1659920400000|2022-08-08 01:00:00|4342.2|4333.2|4358.5|4354.5|4374|4370|4319.5|4315.5|8655
1659924000000|2022-08-08 02:00:00|4357.5|4353.5|4329.5|4325.5|4387|4383|4325.5|4321.5|9610
1659927600000|2022-08-08 03:00:00|4328.5|4324.5|4339|4335|4348.5|4344.5|4321|4317|3102
1659931200000|2022-08-08 04:00:00|4342.5|4333.5|4348|4339|4348.7|4339.7|4342.5|4333.5|0
1659934800000|2022-08-08 05:00:00|4347.9|4338.9|4322.5|4318.5|4349.5|4345.5|4309.5|4305.5|4165
1659938400000|2022-08-08 06:00:00|4323|4319|4336.5|4332.5|4349.5|4345.5|4320.5|4316.5|3528
1659942000000|2022-08-08 07:00:00|4336|4332|4336.5|4332.5|4350.5|4346.5|4325.5|4321.5|5077
1659945600000|2022-08-08 08:00:00|4337|4333|4336|4327|4339.8|4334.5|4318|4314|3641
1659949200000|2022-08-08 09:00:00|4336.1|4327.1|4332|4323|4340.4|4331.4|4323|4314|103
1659952800000|2022-08-08 10:00:00|4333|4324|4341|4332|4342|4333|4330|4322|135
1659956400000|2022-08-08 11:00:00|4340|4330|4355|4347|4355|4348|4336|4329|215
1659960000000|2022-08-08 12:00:00|4356|4348|4364|4355|4365|4356|4350|4343|116
1659963600000|2022-08-08 13:00:00|4363|4354|4371|4361|4379|4370|4330|4320|596
1659967200000|2022-08-08 14:00:00|4372|4362|4340|4331|4376|4368|4336|4329|629
1659970800000|2022-08-08 15:00:00|4339|4332|4331|4322|4353|4344|4323|4315|237
1659974400000|2022-08-08 16:00:00|4330|4321|4314|4306|4335|4326|4309|4301|299
1659978000000|2022-08-08 17:00:00|4315|4307|4323|4316|4324|4317|4310|4302|162
1659981600000|2022-08-08 18:00:00|4322|4315|4311.6|4302.6|4324|4317|4306|4298|378
1659985200000|2022-08-08 19:00:00|4311.5|4302.5|4316.7|4307.7|4319.2|4310.2|4311.5|4302.5|0
1659988800000|2022-08-08 20:00:00|4316.8|4307.8|4328.5|4319.5|4329.3|4320.3|4315.8|4306.8|0
1659992400000|2022-08-08 21:00:00|4328.6|4319.6|4328.9|4319.9|4333|4324|4327.2|4318.2|0
1659996000000|2022-08-08 22:00:00|4325.8|4316.8|4322.7|4313.7|4326.6|4317.6|4322|4313|0
1659999600000|2022-08-08 23:00:00|4322.4|4313.4|4329.2|4320.2|4333.7|4324.7|4320.4|4311.4|0
1660003200000|2022-08-09 00:00:00|4329.1|4320.1|4322.5|4313.5|4331.8|4322.8|4322.5|4313.5|0
1660006800000|2022-08-09 01:00:00|4322.8|4313.8|4276.5|4272.5|4335.5|4331.5|4261.5|4257.5|7789
1660010400000|2022-08-09 02:00:00|4276|4272|4290.5|4286.5|4296.5|4292.5|4272.5|4268.5|7047
1660014000000|2022-08-09 03:00:00|4290|4286|4357.5|4353.5|4372|4368|4284.5|4280.5|9162
1660017600000|2022-08-09 04:00:00|4361.5|4352.5|4358.8|4349.8|4362.3|4353.3|4357.3|4348.3|0
1660021200000|2022-08-09 05:00:00|4352.5|4348.5|4300|4296|4357.5|4353.5|4296|4292|7588
1660024800000|2022-08-09 06:00:00|4299.5|4295.5|4306.5|4302.5|4310|4306|4292|4288|3970
1660028400000|2022-08-09 07:00:00|4306|4302|4297|4293|4311|4307|4284|4280|3486
1660032000000|2022-08-09 08:00:00|4296.5|4292.5|4298.7|4289.7|4301.4|4295|4289|4285|2614
1660035600000|2022-08-09 09:00:00|4298.8|4289.8|4311.5|4303.5|4314.5|4306.5|4297.8|4288.8|261
1660039200000|2022-08-09 10:00:00|4310.5|4304.5|4293.5|4285.5|4313.5|4306.5|4290.5|4282.5|598
1660042800000|2022-08-09 11:00:00|4292.5|4286.5|4287.5|4278.5|4296.5|4287.5|4283.5|4276.5|38
1660046400000|2022-08-09 12:00:00|4288.5|4279.5|4292.5|4283.5|4295.5|4286.5|4284.5|4276.5|16
1660050000000|2022-08-09 13:00:00|4293.5|4284.5|4294.5|4286.5|4326.5|4318.5|4283.5|4276.5|548
1660053600000|2022-08-09 14:00:00|4295.5|4285.5|4270.5|4261.5|4295.5|4286.5|4261.5|4253.5|904
1660057200000|2022-08-09 15:00:00|4271.5|4262.5|4277.5|4270.5|4285.5|4277.5|4265.5|4258.5|385
1660060800000|2022-08-09 16:00:00|4278.5|4269.5|4269.5|4260.5|4280.5|4273.5|4266.5|4259.5|409
1660064400000|2022-08-09 17:00:00|4270.5|4261.5|4263.5|4256.5|4271.5|4264.5|4254.5|4246.5|323
1660068000000|2022-08-09 18:00:00|4264.5|4257.5|4266.6|4257.6|4270.5|4260.5|4253.5|4246.5|208
1660071600000|2022-08-09 19:00:00|4266.5|4257.5|4270|4261|4276.2|4267.2|4264.8|4255.8|0
1660075200000|2022-08-09 20:00:00|4270.1|4261.1|4275.7|4266.7|4276.1|4267.1|4270.1|4261.1|0
1660078800000|2022-08-09 21:00:00|4275.8|4266.8|4274.9|4265.9|4277.1|4268.1|4274.5|4265.5|0
1660082400000|2022-08-09 22:00:00|4275.1|4266.1|4273.1|4264.1|4275.6|4266.6|4272.1|4263.1|0
1660086000000|2022-08-09 23:00:00|4272.8|4263.8|4275.8|4266.8|4276.4|4267.4|4272.1|4263.1|0
1660089600000|2022-08-10 00:00:00|4275.6|4266.6|4265.2|4256.2|4276.9|4267.9|4265.1|4256.1|0
1660093200000|2022-08-10 01:00:00|4264.9|4255.9|4233|4229|4281|4277|4222|4218|7816
1660096800000|2022-08-10 02:00:00|4232|4228|4173.5|4169.5|4234|4230|4158|4154|14038
1660100400000|2022-08-10 03:00:00|4174|4170|4163|4159|4179|4175|4157.5|4153.5|4643
1660104000000|2022-08-10 04:00:00|4162.8|4153.8|4164.7|4155.7|4166|4157|4162.6|4153.6|0
1660107600000|2022-08-10 05:00:00|4165|4156|4150|4146|4173|4169|4149|4145|6443
1660111200000|2022-08-10 06:00:00|4149|4145|4141|4137|4151|4147|4128.5|4124.5|8921
1660114800000|2022-08-10 07:00:00|4140.5|4136.5|4166|4162|4168|4164|4137.5|4133.5|8039
1660118400000|2022-08-10 08:00:00|4166.5|4162.5|4189.4|4180.4|4191.2|4182.2|4162|4158|5589
1660122000000|2022-08-10 09:00:00|4189.6|4180.6|4175.5|4167.5|4196.5|4182.6|4169.5|4161.5|171
1660125600000|2022-08-10 10:00:00|4176.5|4168.5|4177.5|4168.5|4180.5|4171.5|4169.5|4161.5|39
1660129200000|2022-08-10 11:00:00|4176.5|4167.5|4185.5|4177.5|4186.5|4178.5|4174.5|4166.5|51
1660132800000|2022-08-10 12:00:00|4184.5|4178.5|4227.5|4217.5|4242.5|4234.5|4181.5|4163.5|698
1660136400000|2022-08-10 13:00:00|4228.5|4218.5|4211.5|4204.5|4232.5|4225.5|4179.5|4171.5|1264
1660140000000|2022-08-10 14:00:00|4212.5|4205.5|4220.5|4213.5|4228.5|4218.5|4181.5|4173.5|1203
1660143600000|2022-08-10 15:00:00|4221.5|4215.5|4257.5|4249.5|4257.5|4250.5|4219.5|4211.5|685
1660147200000|2022-08-10 16:00:00|4256.5|4248.5|4250.5|4242.5|4261.5|4254.5|4243.5|4236.5|350
1660150800000|2022-08-10 17:00:00|4249.5|4241.5|4260.5|4252.5|4260.5|4252.5|4244.5|4236.5|174
1660154400000|2022-08-10 18:00:00|4259.5|4251.5|4245.7|4236.7|4263.5|4255.5|4245.5|4236.5|159
1660158000000|2022-08-10 19:00:00|4245.6|4236.6|4256.4|4247.4|4259.2|4250.2|4244.6|4235.6|0
1660161600000|2022-08-10 20:00:00|4255.6|4246.6|4258.5|4249.5|4261.1|4252.1|4252.4|4243.4|0
1660165200000|2022-08-10 21:00:00|4258.4|4249.4|4259.1|4250.1|4259.6|4250.6|4258.1|4249.1|0
1660168800000|2022-08-10 22:00:00|4259.3|4250.3|4256|4247|4259.3|4250.3|4254.5|4245.5|0
1660172400000|2022-08-10 23:00:00|4255.9|4246.9|4262.8|4253.8|4264.3|4255.3|4255.7|4246.7|0
1660176000000|2022-08-11 00:00:00|4263.1|4254.1|4279.8|4270.8|4281.2|4272.2|4262.8|4253.8|0
1660179600000|2022-08-11 01:00:00|4279.7|4270.7|4246|4242|4280|4271|4235|4231|8401
1660183200000|2022-08-11 02:00:00|4246.5|4242.5|4260|4256|4260|4256|4232|4228|7605
1660186800000|2022-08-11 03:00:00|4260.5|4256.5|4284|4280|4298|4294|4256.5|4252.5|7091
1660190400000|2022-08-11 04:00:00|4286.2|4277.2|4282.1|4273.1|4287|4278|4281.9|4272.9|0
1660194000000|2022-08-11 05:00:00|4281.8|4272.8|4309|4305|4309.5|4305.5|4262.5|4258.5|6839
1660197600000|2022-08-11 06:00:00|4310|4306|4303|4299|4320|4316|4296|4292|5824
1660201200000|2022-08-11 07:00:00|4302.5|4298.5|4319|4315|4322|4318|4294.5|4290.5|7875
1660204800000|2022-08-11 08:00:00|4317.5|4313.5|4330.7|4321.7|4345|4341|4312|4308|6583
1660208400000|2022-08-11 09:00:00|4330.9|4321.9|4316.5|4308.5|4351.5|4324.2|4313.5|4304.5|135
1660212000000|2022-08-11 10:00:00|4315.5|4307.5|4311.5|4302.5|4316.5|4308.5|4305.5|4297.5|180
1660215600000|2022-08-11 11:00:00|4312.5|4303.5|4322.5|4313.5|4325.5|4317.5|4310.5|4301.5|129
1660219200000|2022-08-11 12:00:00|4321.5|4314.5|4333.5|4324.5|4346.5|4338.5|4321.5|4312.5|166
1660222800000|2022-08-11 13:00:00|4334.5|4325.5|4420.5|4413.5|4430.5|4422.5|4326.5|4318.5|1345
1660226400000|2022-08-11 14:00:00|4422.5|4414.5|4427.5|4418.5|4452.5|4445.5|4411.5|4404.5|1435
1660230000000|2022-08-11 15:00:00|4426.5|4417.5|4374.5|4365.5|4429.5|4419.5|4368.5|4361.5|965
1660233600000|2022-08-11 16:00:00|4377.5|4366.5|4376.5|4367.5|4381.5|4372.5|4363.5|4356.5|316
1660237200000|2022-08-11 17:00:00|4377.5|4368.5|4369.5|4361.5|4385.5|4377.5|4366.5|4358.5|200
1660240800000|2022-08-11 18:00:00|4370.5|4360.5|4344.2|4335.2|4370.5|4361.5|4340.5|4332.5|360
1660244400000|2022-08-11 19:00:00|4344.1|4335.1|4357.2|4348.2|4357.2|4348.2|4341.9|4332.9|0
1660248000000|2022-08-11 20:00:00|4356.6|4347.6|4365.1|4356.1|4366.6|4357.6|4356.6|4347.6|0
1660251600000|2022-08-11 21:00:00|4365.2|4356.2|4365.4|4356.4|4365.4|4356.4|4363.7|4354.7|0
1660255200000|2022-08-11 22:00:00|4365.5|4356.5|4360.4|4351.4|4366.2|4357.2|4357.9|4348.9|0
1660258800000|2022-08-11 23:00:00|4360.1|4351.1|4361.3|4352.3|4362.2|4353.2|4358.7|4349.7|0
1660262400000|2022-08-12 00:00:00|4361.6|4352.6|4354.9|4345.9|4368.8|4359.8|4353.7|4344.7|0
1660266000000|2022-08-12 01:00:00|4355.1|4346.1|4315|4311|4372|4368|4302|4298|9470
1660269600000|2022-08-12 02:00:00|4315.5|4311.5|4337|4333|4340|4336|4300|4296|7135
1660273200000|2022-08-12 03:00:00|4338|4334|4345.5|4341.5|4351.5|4347.5|4321.5|4317.5|5027
1660276800000|2022-08-12 04:00:00|4347.8|4338.8|4347.3|4338.3|4349.4|4340.4|4346.3|4337.3|0
1660280400000|2022-08-12 05:00:00|4346.8|4337.8|4344|4340|4363|4359|4334|4330|5210
1660284000000|2022-08-12 06:00:00|4345|4341|4344|4340|4363|4359|4333.5|4329.5|4344
1660287600000|2022-08-12 07:00:00|4345|4341|4343|4339|4349|4345|4331|4327|5168
1660291200000|2022-08-12 08:00:00|4344|4340|4338|4329|4356|4352|4337.3|4328.3|3233
1660294800000|2022-08-12 09:00:00|4338.2|4329.2|4280.5|4272.5|4338.9|4329.9|4276.5|4267.5|1025
1660298400000|2022-08-12 10:00:00|4279.5|4273.5|4252.5|4244.5|4279.5|4273.5|4240.5|4232.5|574
1660302000000|2022-08-12 11:00:00|4251.5|4245.5|4264.5|4254.5|4272.5|4263.5|4251.5|4242.5|201
1660305600000|2022-08-12 12:00:00|4263.5|4255.5|4266.5|4257.5|4268.5|4258.5|4249.5|4241.5|93
1660309200000|2022-08-12 13:00:00|4267.5|4256.5|4308.5|4298.5|4314.5|4305.5|4257.5|4247.5|881
1660312800000|2022-08-12 14:00:00|4303.5|4297.5|4300.5|4291.5|4309.5|4301.5|4287.5|4279.5|644
1660316400000|2022-08-12 15:00:00|4301.5|4292.5|4327.5|4319.5|4339.5|4332.5|4299.5|4291.5|437
1660320000000|2022-08-12 16:00:00|4328.5|4320.5|4347.5|4339.5|4352.5|4345.5|4327.5|4320.5|225
1660323600000|2022-08-12 17:00:00|4346.5|4338.5|4354.5|4346.5|4357.5|4349.5|4345.5|4338.5|150
1660327200000|2022-08-12 18:00:00|4355.5|4347.5|4355.5|4346.5|4366.5|4356.5|4355.5|4345.5|40
1660330800000|2022-08-12 19:00:00|4355.6|4346.6|4358.6|4349.6|4360.2|4351.2|4350.8|4341.8|0
1660334400000|2022-08-12 20:00:00|4359.1|4350.1|4357.4|4348.4|4359.4|4350.4|4353.9|4344.9|0
1660514400000|2022-08-14 22:00:00|4352.4|4343.4|4345.6|4336.6|4353|4344|4343.4|4334.4|0
1660518000000|2022-08-14 23:00:00|4345.3|4336.3|4338.9|4329.9|4348.7|4339.7|4338.6|4329.6|0
1660521600000|2022-08-15 00:00:00|4339.2|4330.2|4341.2|4332.2|4345.7|4336.7|4339.2|4330.2|0
1660525200000|2022-08-15 01:00:00|4340.9|4331.9|4393|4389|4395|4391|4304|4300|8218
1660528800000|2022-08-15 02:00:00|4393.5|4389.5|4321.5|4317.5|4393.5|4389.5|4308|4304|8054
1660532400000|2022-08-15 03:00:00|4321|4317|4337.5|4333.5|4357|4353|4320|4316|3889
1660536000000|2022-08-15 04:00:00|4339.3|4330.3|4339.6|4330.6|4341|4332|4339|4330|0
1660539600000|2022-08-15 05:00:00|4339.3|4330.3|4329|4325|4358|4354|4326|4322|4255
1660543200000|2022-08-15 06:00:00|4330|4326|4325|4321|4335|4331|4315|4311|2794
1660546800000|2022-08-15 07:00:00|4324.5|4320.5|4309.5|4305.5|4326|4322|4298|4294|5556
1660550400000|2022-08-15 08:00:00|4309|4305|4310.4|4301.4|4316.7|4309.5|4296|4292|3658
1660554000000|2022-08-15 09:00:00|4310.5|4301.5|4301.5|4292.5|4310.7|4301.7|4285.5|4277.5|139
1660557600000|2022-08-15 10:00:00|4302.5|4294.5|4305.5|4298.5|4309.5|4299.5|4297.5|4287.5|37
1660561200000|2022-08-15 11:00:00|4306.5|4299.5|4296.5|4287.5|4312.5|4305.5|4293.5|4285.5|105
1660564800000|2022-08-15 12:00:00|4295.5|4284.5|4295.5|4286.5|4310.5|4299.5|4287.5|4279.5|144
1660568400000|2022-08-15 13:00:00|4294.5|4285.5|4317.5|4308.5|4326.5|4318.5|4292.5|4283.5|819
1660572000000|2022-08-15 14:00:00|4316.5|4307.5|4306.5|4295.5|4320.5|4312.5|4298.5|4291.5|507
1660575600000|2022-08-15 15:00:00|4305.5|4296.5|4349.5|4341.5|4351.5|4343.5|4303.5|4295.5|728
1660579200000|2022-08-15 16:00:00|4350.5|4340.5|4353.5|4345.5|4357.5|4349.5|4342.5|4334.5|162
1660582800000|2022-08-15 17:00:00|4352.5|4344.5|4345.5|4336.5|4357.5|4350.5|4336.5|4327.5|155
1660586400000|2022-08-15 18:00:00|4346.5|4337.5|4348.4|4339.4|4349.5|4339.4|4336.5|4328.5|132
1660590000000|2022-08-15 19:00:00|4348.3|4339.3|4347.7|4338.7|4356.3|4347.3|4344.8|4335.8|0
1660593600000|2022-08-15 20:00:00|4347.8|4338.8|4342.6|4333.6|4348.1|4339.1|4341.4|4332.4|0
1660597200000|2022-08-15 21:00:00|4343|4334|4342.9|4333.9|4343.6|4334.6|4342.5|4333.5|0
1660600800000|2022-08-15 22:00:00|4342.8|4333.8|4340.5|4331.5|4343.1|4334.1|4339.6|4330.6|0
1660604400000|2022-08-15 23:00:00|4340.8|4331.8|4342.7|4333.7|4344.8|4335.8|4339.6|4330.6|0
1660608000000|2022-08-16 00:00:00|4342.4|4333.4|4338.9|4329.9|4342.4|4333.4|4336.1|4327.1|0
1660611600000|2022-08-16 01:00:00|4339.2|4330.2|4301.5|4297.5|4351|4347|4300|4296|5498
1660615200000|2022-08-16 02:00:00|4301|4297|4313|4309|4337.5|4333.5|4297|4293|5881
1660618800000|2022-08-16 03:00:00|4312|4308|4311.4|4307.4|4316|4312|4299|4295|3084
1660622400000|2022-08-16 04:00:00|4314.9|4305.9|4316.8|4307.8|4317.3|4308.3|4314.2|4305.2|0
1660626000000|2022-08-16 05:00:00|4316.6|4307.6|4264.9|4260.9|4316.8|4310.4|4252.4|4248.4|6884
1660629600000|2022-08-16 06:00:00|4264.4|4260.4|4196.4|4192.4|4268.4|4264.4|4159.9|4155.9|17361
1660633200000|2022-08-16 07:00:00|4197.4|4193.4|4212.9|4208.9|4215.4|4211.4|4180.4|4176.4|8263
1660636800000|2022-08-16 08:00:00|4213.4|4209.4|4222.6|4213.6|4226.5|4221.4|4205.4|4201.4|3452
1660640400000|2022-08-16 09:00:00|4222.7|4213.7|4254.9|4246.9|4263.9|4255.9|4215.6|4206.6|763
1660644000000|2022-08-16 10:00:00|4252.9|4245.9|4255.9|4246.9|4262.9|4254.9|4248.9|4241.9|168
1660647600000|2022-08-16 11:00:00|4253.9|4245.9|4263.9|4255.9|4264.9|4256.9|4250.9|4241.9|48
1660651200000|2022-08-16 12:00:00|4262.9|4254.9|4238.9|4230.9|4263.9|4255.9|4237.9|4229.9|226
1660654800000|2022-08-16 13:00:00|4240.9|4229.9|4255.9|4246.9|4258.9|4250.9|4238.9|4229.9|593
1660658400000|2022-08-16 14:00:00|4254.9|4245.9|4251.9|4242.9|4274.9|4266.9|4245.9|4236.9|511
1660662000000|2022-08-16 15:00:00|4252.9|4243.9|4273.9|4265.9|4273.9|4266.9|4250.9|4243.9|588
1660665600000|2022-08-16 16:00:00|4272.9|4264.9|4263.9|4255.9|4275.9|4267.9|4260.9|4252.9|255
1660669200000|2022-08-16 17:00:00|4264.9|4256.9|4271.9|4263.9|4271.9|4263.9|4262.9|4255.9|183
1660672800000|2022-08-16 18:00:00|4270.9|4262.9|4255.2|4246.2|4274.9|4266.9|4244.9|4237.9|295
1660676400000|2022-08-16 19:00:00|4255.1|4246.1|4256.2|4247.2|4264.8|4255.8|4250.7|4241.7|0
1660680000000|2022-08-16 20:00:00|4256.1|4247.1|4259.6|4250.6|4260|4251|4250.1|4241.1|0
1660683600000|2022-08-16 21:00:00|4259.2|4250.2|4257.8|4248.8|4259.3|4250.3|4257.2|4248.2|0
1660687200000|2022-08-16 22:00:00|4257.5|4248.5|4253.6|4244.6|4257.5|4248.5|4252.2|4243.2|0
1660690800000|2022-08-16 23:00:00|4253.4|4244.4|4255.2|4246.2|4256.7|4247.7|4250.7|4241.7|0
1660694400000|2022-08-17 00:00:00|4255|4246|4258.5|4249.5|4263.6|4254.6|4252.5|4243.5|0
1660698000000|2022-08-17 01:00:00|4258.4|4249.4|4199.4|4195.4|4276.9|4272.9|4198.9|4194.9|5477
1660701600000|2022-08-17 02:00:00|4198.9|4194.9|4236.4|4232.4|4247.4|4243.4|4184.4|4180.4|9204
1660705200000|2022-08-17 03:00:00|4237.4|4233.4|4263.5|4259.5|4264|4260|4236.9|4232.9|3461
1660708800000|2022-08-17 04:00:00|4263.3|4254.3|4269.8|4260.8|4270.1|4261.1|4263.3|4254.3|0
1660712400000|2022-08-17 05:00:00|4269.6|4260.6|4267.5|4263.5|4281.5|4277.5|4248.5|4244.5|4614
1660716000000|2022-08-17 06:00:00|4267|4263|4246.5|4242.5|4274.5|4270.5|4243.5|4239.5|3452
1660719600000|2022-08-17 07:00:00|4247|4243|4235|4231|4249.5|4245.5|4230.5|4226.5|5330
1660723200000|2022-08-17 08:00:00|4235.5|4231.5|4238.7|4229.7|4242.5|4238.5|4227.5|4223.5|3067
1660726800000|2022-08-17 09:00:00|4238.5|4229.5|4227|4218|4252|4243|4223|4215|200
1660730400000|2022-08-17 10:00:00|4226|4217|4215|4208|4227|4218|4210|4203|216
1660734000000|2022-08-17 11:00:00|4216|4207|4211|4202|4216|4209|4202|4194|246
1660737600000|2022-08-17 12:00:00|4212|4203|4229|4221|4239|4230|4201|4194|608
1660741200000|2022-08-17 13:00:00|4230|4223|4250|4242|4250|4243|4224|4214|1192
1660744800000|2022-08-17 14:00:00|4249|4241|4226|4219|4265|4256|4224|4217|993
1660748400000|2022-08-17 15:00:00|4227|4220|4215|4207|4234|4227|4209|4199|362
1660752000000|2022-08-17 16:00:00|4216|4208|4233|4224|4240|4232|4214|4207|300
1660755600000|2022-08-17 17:00:00|4234|4225|4233|4222|4236|4228|4225|4217|92
1660759200000|2022-08-17 18:00:00|4234|4221|4235.7|4226.7|4253|4244|4231|4219|144
1660762800000|2022-08-17 19:00:00|4235.8|4226.8|4224.1|4215.1|4238.2|4229.2|4222|4213|0
1660766400000|2022-08-17 20:00:00|4223.6|4214.6|4229.3|4220.3|4229.9|4220.9|4223.6|4214.6|0
1660770000000|2022-08-17 21:00:00|4229.1|4220.1|4227.5|4218.5|4229.4|4220.4|4227.3|4218.3|0
1660773600000|2022-08-17 22:00:00|4227.6|4218.6|4219.1|4210.1|4227.7|4218.7|4217.9|4208.9|0
1660777200000|2022-08-17 23:00:00|4218.8|4209.8|4215.9|4206.9|4219.1|4210.1|4213.1|4204.1|0
1660780800000|2022-08-18 00:00:00|4215.6|4206.6|4228.8|4219.8|4229.5|4220.5|4209.9|4200.9|0
1660784400000|2022-08-18 01:00:00|4228.6|4219.6|4225|4221|4252|4248|4197.5|4193.5|4938
1660788000000|2022-08-18 02:00:00|4224.5|4220.5|4192.5|4188.5|4231.5|4227.5|4186|4182|6266
1660791600000|2022-08-18 03:00:00|4190.5|4186.5|4202|4198|4209.5|4205.5|4185.5|4181.5|2735
1660795200000|2022-08-18 04:00:00|4205.9|4196.9|4203.4|4194.4|4209|4200|4203.1|4194.1|0
1660798800000|2022-08-18 05:00:00|4203|4194|4194.5|4190.5|4229|4225|4187.5|4183.5|4335
1660802400000|2022-08-18 06:00:00|4195|4191|4183.5|4179.5|4201|4197|4177|4173|4165
1660806000000|2022-08-18 07:00:00|4183|4179|4195|4191|4197|4193|4166.5|4162.5|4890
1660809600000|2022-08-18 08:00:00|4195.5|4191.5|4201.9|4192.9|4202.4|4193.5|4180.5|4176.5|2063
1660813200000|2022-08-18 09:00:00|4201.7|4192.7|4213.5|4205.5|4218.5|4208.5|4196.9|4187.9|176
1660816800000|2022-08-18 10:00:00|4212.5|4203.5|4210.5|4198.5|4219.5|4211.5|4205.5|4196.5|57
1660820400000|2022-08-18 11:00:00|4205.5|4197.5|4217.5|4205.5|4218.5|4205.5|4205.5|4196.5|7
1660824000000|2022-08-18 12:00:00|4216.5|4202.5|4213.5|4203.5|4223.5|4212.5|4202.5|4188.5|155
1660827600000|2022-08-18 13:00:00|4214.5|4202.5|4151.5|4139.5|4216.5|4206.5|4144.5|4137.5|800
1660831200000|2022-08-18 14:00:00|4152.5|4140.5|4158.5|4149.5|4162.5|4153.5|4135.5|4127.5|545
1660834800000|2022-08-18 15:00:00|4159.5|4150.5|4160.5|4153.5|4188.5|4177.5|4152.5|4144.5|495
1660838400000|2022-08-18 16:00:00|4162.5|4154.5|4148.5|4139.5|4168.5|4161.5|4146.5|4139.5|157
1660842000000|2022-08-18 17:00:00|4149.5|4140.5|4152.5|4143.5|4162.5|4154.5|4147.5|4138.5|93
1660845600000|2022-08-18 18:00:00|4151.5|4142.5|4162.3|4153.3|4165.5|4156.5|4149.5|4141.5|129
1660849200000|2022-08-18 19:00:00|4162.2|4153.2|4165.3|4156.3|4171.5|4162.5|4159.8|4150.8|0
1660852800000|2022-08-18 20:00:00|4165.4|4156.4|4165.4|4156.4|4167.5|4158.5|4161.3|4152.3|0
1660856400000|2022-08-18 21:00:00|4165.6|4156.6|4164.5|4155.5|4165.8|4156.8|4164.5|4155.5|0
1660860000000|2022-08-18 22:00:00|4164.2|4155.2|4162.5|4153.5|4165|4156|4161.6|4152.6|0
1660863600000|2022-08-18 23:00:00|4162.6|4153.6|4163.7|4154.7|4163.7|4154.7|4160.7|4151.7|0
1660867200000|2022-08-19 00:00:00|4163.5|4154.5|4156.3|4147.3|4165.5|4156.5|4154.5|4145.5|0
1660870800000|2022-08-19 01:00:00|4156.6|4147.6|4212|4208|4220|4216|4143|4139|7579
1660874400000|2022-08-19 02:00:00|4211.5|4207.5|4230|4226|4230|4226|4197|4193|6296
1660878000000|2022-08-19 03:00:00|4230.5|4226.5|4226.5|4222.5|4241.5|4237.5|4223|4219|3876
1660881600000|2022-08-19 04:00:00|4228.2|4219.2|4227.5|4218.5|4229.1|4220.1|4225.5|4216.5|0
1660885200000|2022-08-19 05:00:00|4227.8|4218.8|4218|4214|4227.8|4222|4199|4195|3850
1660888800000|2022-08-19 06:00:00|4217|4213|4177.5|4173.5|4219|4215|4166|4162|5914
1660892400000|2022-08-19 07:00:00|4177|4173|4190|4186|4196|4192|4176|4172|4006
1660896000000|2022-08-19 08:00:00|4190.5|4186.5|4179.5|4170.5|4192|4188|4167|4163|4023
1660899600000|2022-08-19 09:00:00|4179.8|4170.8|4175.5|4166.5|4182.5|4174.5|4168.5|4154.5|266
1660903200000|2022-08-19 10:00:00|4174.5|4165.5|4163.5|4154.5|4174.5|4165.5|4156.5|4148.5|178
1660906800000|2022-08-19 11:00:00|4162.5|4155.5|4166.5|4157.5|4168.5|4159.5|4157.5|4148.5|137
1660910400000|2022-08-19 12:00:00|4165.5|4158.5|4158.5|4150.5|4168.5|4160.5|4154.5|4146.5|176
1660914000000|2022-08-19 13:00:00|4157.5|4151.5|4150.5|4140.5|4185.5|4178.5|4139.5|4131.5|856
1660917600000|2022-08-19 14:00:00|4149.5|4139.5|4134.5|4126.5|4154.5|4147.5|4132.5|4125.5|513
1660921200000|2022-08-19 15:00:00|4135.5|4127.5|4145.5|4136.5|4153.5|4145.5|4134.5|4126.5|244
1660924800000|2022-08-19 16:00:00|4144.5|4135.5|4141.5|4132.5|4150.5|4141.5|4135.5|4128.5|278
1660928400000|2022-08-19 17:00:00|4142.5|4133.5|4140.5|4132.5|4143.5|4134.5|4127.5|4120.5|199
1660932000000|2022-08-19 18:00:00|4139.5|4131.5|4128.9|4119.9|4142.5|4134.5|4125.5|4116.5|241
1660935600000|2022-08-19 19:00:00|4129.4|4120.4|4132.8|4123.8|4137.2|4128.2|4125.1|4116.1|0
1660939200000|2022-08-19 20:00:00|4132.2|4123.2|4126.5|4117.5|4133.4|4124.4|4126.2|4117.2|0
1661119200000|2022-08-21 22:00:00|4111|4102|4112.2|4103.2|4114.5|4105.5|4106.2|4097.2|0
1661122800000|2022-08-21 23:00:00|4112.1|4103.1|4102.2|4093.2|4113.7|4104.7|4099.7|4090.7|0
1661126400000|2022-08-22 00:00:00|4102.5|4093.5|4106.8|4097.8|4114|4105|4098.7|4089.7|0
1661130000000|2022-08-22 01:00:00|4106.5|4097.5|4142|4138|4152.5|4148.5|4104.7|4095.7|7091
1661133600000|2022-08-22 02:00:00|4141.5|4137.5|4190.9|4186.9|4191.9|4187.9|4135|4131|8391
1661137200000|2022-08-22 03:00:00|4189.9|4185.9|4190.4|4186.4|4195.9|4191.9|4173.9|4169.9|2881
1661140800000|2022-08-22 04:00:00|4194.1|4185.1|4186|4177|4194.1|4185.1|4184.8|4175.8|0
1661144400000|2022-08-22 05:00:00|4185.2|4176.2|4168.9|4164.9|4189.4|4185.4|4157.9|4153.9|6145
1661148000000|2022-08-22 06:00:00|4169.9|4165.9|4162.4|4158.4|4173.4|4169.4|4157.9|4153.9|4559
1661151600000|2022-08-22 07:00:00|4161.9|4157.9|4156.9|4152.9|4166.9|4162.9|4150.9|4146.9|4376
1661155200000|2022-08-22 08:00:00|4157.4|4153.4|4141.4|4132.4|4158.4|4154.4|4124.9|4120.9|3176
1661158800000|2022-08-22 09:00:00|4141.2|4132.2|4132.4|4123.4|4141.6|4132.6|4123.4|4114.4|155
1661162400000|2022-08-22 10:00:00|4131.4|4124.4|4138.4|4130.4|4153.4|4145.4|4130.4|4123.4|385
1661166000000|2022-08-22 11:00:00|4139.4|4131.4|4133.4|4124.4|4143.4|4134.4|4126.4|4119.4|43
1661169600000|2022-08-22 12:00:00|4132.4|4122.4|4129.4|4121.4|4134.4|4126.4|4128.4|4119.4|41
1661173200000|2022-08-22 13:00:00|4128.4|4120.4|4149.4|4141.4|4168.4|4160.4|4124.4|4117.4|619
1661176800000|2022-08-22 14:00:00|4150.4|4140.4|4157.4|4149.4|4172.4|4165.4|4131.4|4124.4|832
1661180400000|2022-08-22 15:00:00|4156.4|4150.4|4159.4|4152.4|4166.4|4159.4|4142.4|4135.4|592
1661184000000|2022-08-22 16:00:00|4160.4|4153.4|4161.4|4154.4|4164.4|4157.4|4152.4|4145.4|1074
1661187600000|2022-08-22 17:00:00|4162.4|4155.4|4148.4|4141.4|4165.4|4157.4|4146.4|4139.4|694
1661191200000|2022-08-22 18:00:00|4149.4|4140.4|4147.3|4138.3|4154.4|4146.4|4142.4|4134.4|510
1661194800000|2022-08-22 19:00:00|4147.4|4138.4|4152.8|4143.8|4154.1|4145.1|4144.9|4135.9|0
1661198400000|2022-08-22 20:00:00|4152.7|4143.7|4157.6|4148.6|4158.5|4149.5|4152.1|4143.1|0
1661202000000|2022-08-22 21:00:00|4157.5|4148.5|4158.5|4149.5|4158.7|4149.7|4156.7|4147.7|0
1661205600000|2022-08-22 22:00:00|4158.7|4149.7|4160.4|4151.4|4161.9|4152.9|4154.4|4145.4|0
1661209200000|2022-08-22 23:00:00|4160.5|4151.5|4164.3|4155.3|4164.9|4155.9|4159.1|4150.1|0
1661212800000|2022-08-23 00:00:00|4164.6|4155.6|4153.8|4144.8|4165.5|4156.5|4152.9|4143.9|0
1661216400000|2022-08-23 01:00:00|4154|4145|4149.9|4145.9|4182.9|4178.9|4144.4|4140.4|7491
1661220000000|2022-08-23 02:00:00|4150.9|4146.9|4131.4|4127.4|4153.4|4149.4|4129.9|4125.9|4984
1661223600000|2022-08-23 03:00:00|4131.9|4127.9|4150.2|4146.2|4160.2|4156.2|4130.4|4126.4|2878
1661227200000|2022-08-23 04:00:00|4155.2|4146.5|4148.5|4139.5|4156.7|4147.7|4147.8|4138.8|0
1661230800000|2022-08-23 05:00:00|4146.9|4137.9|4136.7|4132.7|4165.2|4161.2|4129.2|4125.2|4494
1661234400000|2022-08-23 06:00:00|4137.2|4133.2|4109.2|4105.2|4142.2|4138.2|4100.2|4096.2|7599
1661238000000|2022-08-23 07:00:00|4109.7|4105.7|4141.2|4137.2|4146.2|4142.2|4109.2|4105.2|6966
1661241600000|2022-08-23 08:00:00|4141.7|4137.7|4144|4135|4151.9|4145.2|4135.2|4131.2|4179
1661245200000|2022-08-23 09:00:00|4143.7|4134.7|4155.7|4146.7|4159.7|4151.7|4142.6|4126.7|112
1661248800000|2022-08-23 10:00:00|4154.7|4147.7|4169.7|4160.7|4176.7|4169.7|4145.7|4138.7|640
1661252400000|2022-08-23 11:00:00|4168.7|4161.7|4167.7|4156.7|4170.7|4162.7|4161.7|4153.7|363
1661256000000|2022-08-23 12:00:00|4166.7|4158.7|4163.7|4155.7|4172.7|4164.7|4161.7|4154.7|304
1661259600000|2022-08-23 13:00:00|4162.7|4156.7|4139.7|4130.7|4165.7|4158.7|4082.7|4072.7|2011
1661263200000|2022-08-23 14:00:00|4138.7|4131.7|4148.7|4140.7|4175.7|4166.7|4129.7|4120.7|1005
1661266800000|2022-08-23 15:00:00|4149.7|4141.7|4142.7|4134.7|4161.7|4153.7|4138.7|4129.7|524
1661270400000|2022-08-23 16:00:00|4143.7|4133.7|4161.7|4153.7|4162.7|4154.7|4136.7|4128.7|237
1661274000000|2022-08-23 17:00:00|4160.7|4152.7|4152.7|4143.7|4166.7|4159.7|4151.7|4143.7|162
1661277600000|2022-08-23 18:00:00|4153.7|4141.7|4148|4139|4159.7|4149.7|4145.7|4135.7|49
1661281200000|2022-08-23 19:00:00|4147.9|4138.9|4148.3|4139.3|4152.9|4143.9|4145.7|4136.7|0
1661284800000|2022-08-23 20:00:00|4148.4|4139.4|4144.5|4135.5|4151.2|4142.2|4143.9|4134.9|0
1661288400000|2022-08-23 21:00:00|4144.6|4135.6|4144.4|4135.4|4144.9|4135.9|4143.7|4134.7|0
1661292000000|2022-08-23 22:00:00|4144.1|4135.1|4147.9|4138.9|4148.8|4139.8|4142.9|4133.9|0
1661295600000|2022-08-23 23:00:00|4148.2|4139.2|4145.6|4136.6|4150.5|4141.5|4144|4135|0
1661299200000|2022-08-24 00:00:00|4145.8|4136.8|4142.3|4133.3|4148.6|4139.6|4140.6|4131.6|0
1661302800000|2022-08-24 01:00:00|4142|4133|4082.2|4078.2|4161.2|4157.2|4074.2|4070.2|12350
1661306400000|2022-08-24 02:00:00|4082.7|4078.7|4039.5|4035.5|4090.7|4086.7|4035|4031|8963
1661310000000|2022-08-24 03:00:00|4038.5|4034.5|4039.5|4035.5|4045.5|4041.5|4024.5|4020.5|5277
1661313600000|2022-08-24 04:00:00|4040.9|4031.9|4052.5|4043.5|4052.7|4043.7|4037.6|4028.6|0
1661317200000|2022-08-24 05:00:00|4051.5|4042.5|4035.5|4031.5|4051.5|4047.5|4023.5|4019.5|13395
1661320800000|2022-08-24 06:00:00|4035|4031|4029.5|4025.5|4037.5|4033.5|4017.5|4013.5|6321
1661324400000|2022-08-24 07:00:00|4029|4025|4022.5|4018.5|4036.5|4032.5|4014.5|4010.5|7133
1661328000000|2022-08-24 08:00:00|4023|4019|4040|4031|4041.7|4032.7|4020.5|4016.5|7044
1661331600000|2022-08-24 09:00:00|4039.7|4030.7|4027|4019|4043.1|4034.1|4024|4015|116
1661335200000|2022-08-24 10:00:00|4028|4018|4024|4015|4030|4021|4022|4014|141
1661338800000|2022-08-24 11:00:00|4023|4016|4036|4027|4040|4033|4023|4013|201
1661349600000|2022-08-24 14:00:00|4035|4026|4074.1|4065.1|4081|4072|4025.2|4016.2|0
1661353200000|2022-08-24 15:00:00|4074.2|4065.2|4075.1|4066.1|4092|4083|4070.5|4061.5|0
1661356800000|2022-08-24 16:00:00|4075.2|4066.2|4064.4|4055.4|4080.6|4071.6|4062|4053|0
1661360400000|2022-08-24 17:00:00|4064.3|4055.3|4061.9|4052.9|4068.5|4059.5|4059.8|4050.8|0
1661364000000|2022-08-24 18:00:00|4062|4053|4058.6|4049.6|4062.9|4053.9|4056.1|4047.1|0
1661367600000|2022-08-24 19:00:00|4058.7|4049.7|4062.5|4053.5|4069.5|4060.5|4057.3|4048.3|0
1661371200000|2022-08-24 20:00:00|4062.6|4053.6|4072.2|4063.2|4072.8|4063.8|4060.8|4051.8|0
1661374800000|2022-08-24 21:00:00|4072|4063|4071.1|4062.1|4072|4063|4070.4|4061.4|0
1661378400000|2022-08-24 22:00:00|4070.7|4061.7|4071.1|4062.1|4073.5|4064.5|4069.9|4060.9|0
1661382000000|2022-08-24 23:00:00|4071.4|4062.4|4067.9|4058.9|4072.7|4063.7|4066.8|4057.8|0
1661385600000|2022-08-25 00:00:00|4068.2|4059.2|4079.7|4070.7|4080.5|4071.5|4065.3|4056.3|0
1661389200000|2022-08-25 01:00:00|4079.6|4070.6|4081.8|4072.8|4084.3|4075.3|4078.5|4069.5|0
1661392800000|2022-08-25 02:00:00|4082.1|4073.1|4084.2|4075.2|4086.5|4077.5|4079.7|4070.7|0
1661396400000|2022-08-25 03:00:00|4084.5|4075.5|4083.2|4074.2|4086.2|4077.2|4081.6|4072.6|0
1661400000000|2022-08-25 04:00:00|4083.5|4074.5|4091|4082|4091.6|4082.6|4082.3|4073.3|0
1661403600000|2022-08-25 05:00:00|4090.4|4081.4|4122.6|4118.6|4154.6|4150.6|4090.4|4081.4|15550
1661407200000|2022-08-25 06:00:00|4122.1|4118.1|4221.1|4217.1|4224.1|4220.1|4120.6|4116.6|21729
1661410800000|2022-08-25 07:00:00|4220.6|4216.6|4267.6|4263.6|4283.6|4279.6|4214.6|4210.6|22213
1661414400000|2022-08-25 08:00:00|4268.6|4264.6|4274.9|4265.9|4290.6|4286.6|4265.1|4259.5|12940
1661418000000|2022-08-25 09:00:00|4274.6|4265.6|4259.1|4251.1|4276.4|4267.4|4255.1|4248.1|707
1661421600000|2022-08-25 10:00:00|4258.1|4249.1|4262.1|4255.1|4268.1|4260.1|4257.1|4249.1|542
1661425200000|2022-08-25 11:00:00|4263.1|4256.1|4268.1|4260.1|4284.1|4276.1|4261.1|4254.1|588
1661428800000|2022-08-25 12:00:00|4269.1|4261.1|4271.1|4263.1|4275.1|4265.1|4260.1|4252.1|441
1661432400000|2022-08-25 13:00:00|4270.1|4262.1|4321.1|4312.1|4330.1|4320.1|4252.1|4244.1|1948
1661436000000|2022-08-25 14:00:00|4320.1|4313.1|4378.1|4369.1|4406.1|4398.1|4313.1|4304.1|2479
1661439600000|2022-08-25 15:00:00|4379.1|4372.1|4354.1|4344.1|4380.1|4373.1|4329.1|4320.1|2526
1661443200000|2022-08-25 16:00:00|4353.1|4346.1|4370.1|4363.1|4371.1|4364.1|4353.1|4344.1|571
1661446800000|2022-08-25 17:00:00|4369.1|4362.1|4382.1|4373.1|4387.1|4379.1|4364.1|4355.1|284
1661450400000|2022-08-25 18:00:00|4383.1|4374.1|4378.9|4369.9|4387.1|4379.1|4364.1|4357.1|243
1661454000000|2022-08-25 19:00:00|4379|4370|4398.2|4389.2|4398.7|4389.7|4376|4367|0
1661457600000|2022-08-25 20:00:00|4398|4389|4379.5|4370.5|4399|4390|4378.5|4369.5|0
1661461200000|2022-08-25 21:00:00|4379.3|4370.3|4388.1|4379.1|4388.2|4379.2|4379.2|4370.2|0
1661464800000|2022-08-25 22:00:00|4388.6|4379.6|4386.9|4377.9|4391.5|4382.5|4384.7|4375.7|0
1661468400000|2022-08-25 23:00:00|4387.2|4378.2|4388.9|4379.9|4393.3|4384.3|4387.2|4378.2|0
1661472000000|2022-08-26 00:00:00|4388.6|4379.6|4391.3|4382.3|4392.8|4383.8|4383.8|4374.8|0
1661475600000|2022-08-26 01:00:00|4391.1|4382.1|4323|4319|4391.3|4383.1|4312.5|4308.5|46096
1661479200000|2022-08-26 02:00:00|4322|4318|4283|4279|4328|4324|4283|4279|17882
1661482800000|2022-08-26 03:00:00|4282|4278|4294.5|4290.5|4298|4294|4273|4269|4612
1661486400000|2022-08-26 04:00:00|4296.8|4287.8|4293.2|4284.2|4296.8|4287.8|4292.6|4283.6|0
1661490000000|2022-08-26 05:00:00|4291.5|4287.5|4291|4287|4299|4295|4274|4270|9635
1661493600000|2022-08-26 06:00:00|4290.5|4286.5|4284|4280|4303|4299|4277.5|4273.5|9777
1661497200000|2022-08-26 07:00:00|4284.5|4280.5|4296.5|4292.5|4303|4299|4279|4275|10272
1661500800000|2022-08-26 08:00:00|4297|4293|4305.6|4296.6|4313.6|4304.6|4294|4289.1|8490
1661504400000|2022-08-26 09:00:00|4305.9|4296.9|4319.5|4311.5|4333.5|4323.5|4302|4293|315
1661508000000|2022-08-26 10:00:00|4318.5|4310.5|4319.5|4311.5|4323.5|4314.5|4313.5|4304.5|419
1661511600000|2022-08-26 11:00:00|4320.5|4310.5|4391.5|4381.5|4406.5|4397.5|4309.5|4301.5|1248
1661515200000|2022-08-26 12:00:00|4390.5|4380.5|4520.5|4512.5|4523.5|4515.5|4381.5|4373.5|3893
1661518800000|2022-08-26 13:00:00|4519.5|4513.5|4431.5|4420.5|4523.5|4515.5|4374.5|4367.5|5407
1661522400000|2022-08-26 14:00:00|4430.5|4419.5|4367.5|4358.5|4467.5|4459.5|4351.5|4343.5|1953
1661526000000|2022-08-26 15:00:00|4365.5|4357.5|4368.5|4358.5|4368.5|4360.5|4321.5|4314.5|949
1661529600000|2022-08-26 16:00:00|4367.5|4357.5|4371.5|4363.5|4371.5|4364.5|4340.5|4332.5|306
1661533200000|2022-08-26 17:00:00|4370.5|4362.5|4330.5|4322.5|4370.5|4363.5|4327.5|4320.5|402
1661536800000|2022-08-26 18:00:00|4331.5|4323.5|4324.6|4315.6|4337.5|4329.5|4319.5|4312.5|163
1661540400000|2022-08-26 19:00:00|4324.5|4315.5|4307.5|4298.5|4330.3|4321.3|4303.7|4294.7|0
1661544000000|2022-08-26 20:00:00|4307.7|4298.7|4291|4282|4308.1|4299.1|4288.7|4279.7|0
1661724000000|2022-08-28 22:00:00|4267.9|4258.9|4271.4|4262.4|4276.8|4267.8|4256.4|4247.4|0
1661727600000|2022-08-28 23:00:00|4271.5|4262.5|4256.4|4247.4|4273.4|4264.4|4248.6|4239.6|0
1661731200000|2022-08-29 00:00:00|4255.8|4246.8|4260.2|4251.2|4273.8|4264.8|4254.3|4245.3|0
1661734800000|2022-08-29 01:00:00|4260.3|4251.3|4250|4246|4279|4275|4212|4208|15327
1661738400000|2022-08-29 02:00:00|4249.5|4245.5|4251|4247|4272|4268|4236.5|4232.5|13983
1661742000000|2022-08-29 03:00:00|4251.5|4247.5|4263|4259|4272|4268|4251|4247|4861
1661745600000|2022-08-29 04:00:00|4264.3|4255.3|4259.9|4250.9|4266.9|4257.9|4256.5|4247.5|0
1661749200000|2022-08-29 05:00:00|4260.5|4256.5|4246.7|4242.7|4265.7|4261.7|4240|4236|6709
1661752800000|2022-08-29 06:00:00|4248.2|4244.2|4248.7|4244.7|4250.7|4246.7|4239.7|4235.7|4350
1661756400000|2022-08-29 07:00:00|4247.2|4243.2|4249.7|4245.7|4264.2|4260.2|4235.7|4231.7|5545
1661760000000|2022-08-29 08:00:00|4249.2|4245.2|4242.6|4233.6|4256.8|4252.2|4240.7|4233.6|9001
1661763600000|2022-08-29 09:00:00|4242.9|4233.9|4256.2|4247.2|4263.2|4250.2|4241.3|4232.3|589
1661767200000|2022-08-29 10:00:00|4255.2|4248.2|4262.2|4253.2|4271.2|4264.2|4250.2|4243.2|200
1661770800000|2022-08-29 11:00:00|4264.2|4254.2|4278.2|4271.2|4279.2|4272.2|4258.2|4247.2|129
1661774400000|2022-08-29 12:00:00|4277.2|4270.2|4283.2|4275.2|4289.2|4280.2|4274.2|4265.2|200
1661778000000|2022-08-29 13:00:00|4282.2|4274.2|4321.2|4313.2|4325.2|4317.2|4273.2|4265.2|746
1661781600000|2022-08-29 14:00:00|4320.2|4315.2|4273.2|4263.2|4333.2|4324.2|4268.2|4260.2|727
1661785200000|2022-08-29 15:00:00|4272.2|4261.2|4252.2|4245.2|4281.2|4272.2|4240.2|4232.2|611
1661788800000|2022-08-29 16:00:00|4253.2|4244.2|4260.2|4253.2|4266.2|4258.2|4250.2|4243.2|218
1661792400000|2022-08-29 17:00:00|4262.2|4254.2|4258.2|4249.2|4268.2|4259.2|4250.2|4240.2|240
1661796000000|2022-08-29 18:00:00|4259.2|4250.2|4255|4246|4262.2|4255.2|4248.2|4240.2|150
1661799600000|2022-08-29 19:00:00|4254.9|4245.9|4232.2|4223.2|4260.2|4251.2|4229.3|4220.3|0
1661803200000|2022-08-29 20:00:00|4232.3|4223.3|4237.1|4228.1|4237.2|4228.2|4229.7|4220.7|0
1661806800000|2022-08-29 21:00:00|4237|4228|4236.4|4227.4|4237.2|4228.2|4235.7|4226.7|0
1661810400000|2022-08-29 22:00:00|4237|4228|4235.9|4226.9|4239.8|4230.8|4234.9|4225.9|0
1661814000000|2022-08-29 23:00:00|4236.2|4227.2|4247|4238|4249.4|4240.4|4232.7|4223.7|0
1661817600000|2022-08-30 00:00:00|4247.3|4238.3|4251.1|4242.1|4251.7|4242.7|4234.1|4225.1|0
1661821200000|2022-08-30 01:00:00|4250.8|4241.8|4155.2|4151.2|4272.7|4268.7|4147.2|4143.2|12134
1661824800000|2022-08-30 02:00:00|4155.7|4151.7|4162.7|4158.7|4165.7|4161.7|4118.2|4114.2|16275
1661828400000|2022-08-30 03:00:00|4163.7|4159.7|4175.2|4171.2|4182.7|4178.7|4153.7|4149.7|7112
1661832000000|2022-08-30 04:00:00|4179.7|4170.7|4186.4|4177.4|4190.1|4181.1|4178.9|4169.9|0
1661835600000|2022-08-30 05:00:00|4186.2|4177.2|4194.7|4190.7|4195.7|4191.7|4164.7|4160.7|7608
1661839200000|2022-08-30 06:00:00|4194.2|4190.2|4197.7|4193.7|4216.2|4212.2|4192.7|4188.7|6076
1661842800000|2022-08-30 07:00:00|4198.2|4194.2|4219.7|4215.7|4226.7|4222.7|4188.7|4184.7|5062
1661846400000|2022-08-30 08:00:00|4218.7|4214.7|4236.5|4227.5|4243.8|4237.7|4217.7|4213.7|3703
1661850000000|2022-08-30 09:00:00|4236.7|4227.7|4239.2|4230.2|4251.2|4241.2|4230.2|4216.2|251
1661853600000|2022-08-30 10:00:00|4238.2|4229.2|4235.2|4227.2|4239.2|4230.2|4229.2|4221.2|176
1661857200000|2022-08-30 11:00:00|4234.2|4228.2|4234.2|4227.2|4243.2|4234.2|4232.2|4225.2|549
1661860800000|2022-08-30 12:00:00|4235.2|4228.2|4218.2|4210.2|4239.2|4232.2|4214.2|4207.2|463
1661864400000|2022-08-30 13:00:00|4217.2|4209.2|4130.2|4123.2|4223.2|4216.2|4126.2|4118.2|2020
1661868000000|2022-08-30 14:00:00|4131.2|4122.2|4107.2|4099.2|4139.2|4130.2|4081.2|4073.2|1846
1661871600000|2022-08-30 15:00:00|4106.2|4098.2|4109.2|4100.2|4137.2|4129.2|4104.2|4095.2|2181
1661875200000|2022-08-30 16:00:00|4108.2|4099.2|4091.2|4083.2|4114.2|4105.2|4087.2|4079.2|276
1661878800000|2022-08-30 17:00:00|4092.2|4082.2|4103.2|4094.2|4108.2|4101.2|4080.2|4073.2|295
1661882400000|2022-08-30 18:00:00|4104.2|4095.2|4092.4|4083.4|4110.2|4102.2|4087.2|4080.2|187
1661886000000|2022-08-30 19:00:00|4092.5|4083.5|4105.8|4096.8|4111.3|4102.3|4089.5|4080.5|0
1661889600000|2022-08-30 20:00:00|4107.2|4098.2|4105.9|4096.9|4113.4|4104.4|4103|4094|0
1661893200000|2022-08-30 21:00:00|4106.1|4097.1|4105.5|4096.5|4106.1|4097.1|4104.5|4095.5|0
1661896800000|2022-08-30 22:00:00|4107.6|4098.6|4114.8|4105.8|4116.1|4107.1|4105.5|4096.5|0
1661900400000|2022-08-30 23:00:00|4114.5|4105.5|4112.2|4103.2|4115.8|4106.8|4106.3|4097.3|0
1661904000000|2022-08-31 00:00:00|4111.9|4102.9|4128.2|4119.2|4130.3|4121.3|4110|4101|0
1661907600000|2022-08-31 01:00:00|4127.9|4118.9|4167.7|4163.7|4173.7|4169.7|4103.2|4099.2|8825
1661911200000|2022-08-31 02:00:00|4166.7|4162.7|4187.7|4183.7|4194.7|4190.7|4159.2|4155.2|6825
1661914800000|2022-08-31 03:00:00|4188.2|4184.2|4256.2|4252.2|4271.7|4267.7|4183.7|4179.7|6905
1661918400000|2022-08-31 04:00:00|4257.2|4248.2|4259.7|4250.7|4266.3|4257.3|4255.2|4246.2|0
1661922000000|2022-08-31 05:00:00|4260|4251|4309.7|4305.7|4356.7|4352.7|4248.7|4244.7|16519
1661925600000|2022-08-31 06:00:00|4311.2|4307.2|4273.7|4269.7|4316.7|4312.7|4268.2|4264.2|7055
1661929200000|2022-08-31 07:00:00|4274.2|4270.2|4261.7|4257.7|4281.7|4277.7|4246.7|4242.7|7166
1661932800000|2022-08-31 08:00:00|4260.7|4256.7|4253.2|4244.2|4281.7|4277.7|4251.9|4242.9|8603
1661936400000|2022-08-31 09:00:00|4252.9|4243.9|4245.2|4235.2|4258.2|4248.2|4236.2|4227.2|172
1661940000000|2022-08-31 10:00:00|4246.2|4234.2|4257.2|4249.2|4264.2|4255.2|4242.2|4233.2|143
1661943600000|2022-08-31 11:00:00|4256.2|4250.2|4248.2|4240.2|4264.2|4255.2|4244.2|4236.2|470
1661947200000|2022-08-31 12:00:00|4247.2|4241.2|4255.2|4247.2|4257.2|4250.2|4244.2|4236.2|381
1661950800000|2022-08-31 13:00:00|4256.2|4246.2|4293.2|4284.2|4309.2|4302.2|4249.2|4241.2|1735
1661954400000|2022-08-31 14:00:00|4292.2|4285.2|4276.2|4267.2|4330.2|4322.2|4275.2|4267.2|1620
1661958000000|2022-08-31 15:00:00|4275.2|4266.2|4256.2|4247.2|4276.2|4266.2|4240.2|4232.2|812
1661961600000|2022-08-31 16:00:00|4257.2|4248.2|4252.2|4243.2|4261.2|4254.2|4249.2|4241.2|191
1661965200000|2022-08-31 17:00:00|4251.2|4242.2|4254.2|4246.2|4257.2|4249.2|4240.2|4232.2|277
1661968800000|2022-08-31 18:00:00|4253.2|4247.2|4243|4234|4259.2|4251.2|4238.2|4229.2|247
1661972400000|2022-08-31 19:00:00|4242.9|4233.9|4240.8|4231.8|4259.6|4250.6|4240.5|4231.5|0
1661976000000|2022-08-31 20:00:00|4240.7|4231.7|4246.8|4237.8|4249|4240|4237.8|4228.8|0
1661979600000|2022-08-31 21:00:00|4246.7|4237.7|4243.7|4234.7|4247.9|4238.9|4242.5|4233.5|0
1661983200000|2022-08-31 22:00:00|4242.7|4233.7|4229.4|4220.4|4248|4239|4223.2|4214.2|0
1661986800000|2022-08-31 23:00:00|4229.5|4220.5|4214.7|4205.7|4229.5|4220.5|4206.4|4197.4|0
1661990400000|2022-09-01 00:00:00|4215|4206|4211.4|4202.4|4218.8|4209.8|4202.7|4193.7|0
1661994000000|2022-09-01 01:00:00|4211.5|4202.5|4262.7|4258.7|4264.7|4260.7|4211.2|4202.2|8017
1661997600000|2022-09-01 02:00:00|4260.7|4256.7|4273.2|4269.2|4287.7|4283.7|4250.2|4246.2|5950
1662001200000|2022-09-01 03:00:00|4272.7|4268.7|4225.7|4221.7|4284.7|4280.7|4212.7|4208.7|5435
1662004800000|2022-09-01 04:00:00|4226.2|4217.2|4233.9|4224.9|4234.2|4225.2|4224.4|4215.4|0
1662008400000|2022-09-01 05:00:00|4233.6|4224.6|4215.7|4211.7|4244.7|4240.7|4205.7|4201.7|7084
1662012000000|2022-09-01 06:00:00|4216.2|4212.2|4192.7|4188.7|4222.2|4218.2|4181.7|4177.7|6541
1662015600000|2022-09-01 07:00:00|4192.2|4188.2|4201.7|4197.7|4210.7|4206.7|4181.7|4177.7|6466
1662019200000|2022-09-01 08:00:00|4201.2|4197.2|4191.4|4182.4|4204.7|4200.7|4186|4177|4128
1662022800000|2022-09-01 09:00:00|4191.7|4182.7|4201.2|4194.2|4212.2|4202.2|4190.9|4178.2|363
1662026400000|2022-09-01 10:00:00|4200.2|4193.2|4200.2|4192.2|4208.2|4201.2|4192.2|4185.2|275
1662030000000|2022-09-01 11:00:00|4201.2|4193.2|4207.2|4198.2|4213.2|4205.2|4199.2|4190.2|182
1662033600000|2022-09-01 12:00:00|4208.2|4197.2|4192.2|4183.2|4211.2|4203.2|4188.2|4181.2|216
1662037200000|2022-09-01 13:00:00|4191.2|4182.2|4191.2|4182.2|4213.2|4206.2|4166.2|4157.2|1199
1662040800000|2022-09-01 14:00:00|4188.2|4179.2|4150.2|4143.2|4196.2|4186.2|4149.2|4142.2|721
1662044400000|2022-09-01 15:00:00|4151.2|4144.2|4153.2|4144.2|4176.2|4167.2|4150.2|4142.2|472
1662048000000|2022-09-01 16:00:00|4152.2|4145.2|4157.2|4148.2|4171.2|4162.2|4152.2|4145.2|123
1662051600000|2022-09-01 17:00:00|4158.2|4147.2|4172.2|4164.2|4187.2|4178.2|4157.2|4147.2|226
1662055200000|2022-09-01 18:00:00|4173.2|4163.2|4177.7|4168.7|4191.2|4183.2|4168.2|4160.2|296
1662058800000|2022-09-01 19:00:00|4177.8|4168.8|4201.8|4192.8|4203.7|4194.7|4176.3|4167.3|0
1662062400000|2022-09-01 20:00:00|4201.5|4192.5|4202.1|4193.1|4204.3|4195.3|4191.3|4182.3|0
1662066000000|2022-09-01 21:00:00|4201.6|4192.6|4203|4194|4203.7|4194.7|4201.4|4192.4|0
1662069600000|2022-09-01 22:00:00|4201.9|4192.9|4202.1|4193.1|4210.8|4201.8|4198.3|4189.3|0
1662073200000|2022-09-01 23:00:00|4202.3|4193.3|4204.7|4195.7|4205|4196|4198|4189|0
1662076800000|2022-09-02 00:00:00|4204.4|4195.4|4197.1|4188.1|4205.4|4196.4|4194|4185|0
1662080400000|2022-09-02 01:00:00|4196.8|4187.8|4210.2|4206.2|4229.7|4225.7|4185.7|4181.7|6782
1662084000000|2022-09-02 02:00:00|4210.7|4206.7|4171.7|4167.7|4210.7|4206.7|4165.7|4161.7|6225
1662087600000|2022-09-02 03:00:00|4171.2|4167.2|4167.7|4163.7|4185.7|4181.7|4165.7|4161.7|2903
1662091200000|2022-09-02 04:00:00|4168.9|4159.9|4178|4169|4178|4169|4168.9|4159.9|0
1662094800000|2022-09-02 05:00:00|4178.4|4169.4|4125.7|4121.7|4178.4|4171.2|4117.2|4113.2|6000
1662098400000|2022-09-02 06:00:00|4126.2|4122.2|4150.7|4146.7|4152.7|4148.7|4116.7|4112.7|6734
1662102000000|2022-09-02 07:00:00|4151.2|4147.2|4135.7|4131.7|4157.7|4153.7|4128.7|4124.7|5515
1662105600000|2022-09-02 08:00:00|4136.7|4132.7|4153.3|4144.3|4156.4|4147.4|4129.7|4125.7|7270
1662109200000|2022-09-02 09:00:00|4153|4144|4150.2|4142.2|4153|4144|4143.2|4134.2|69
1662112800000|2022-09-02 10:00:00|4151.2|4141.2|4137.2|4128.2|4155.2|4147.2|4134.2|4127.2|111
1662116400000|2022-09-02 11:00:00|4138.2|4129.2|4141.2|4133.2|4143.2|4135.2|4128.2|4119.2|124
1662120000000|2022-09-02 12:00:00|4140.2|4132.2|4154.2|4145.2|4171.2|4162.2|4132.2|4124.2|285
1662123600000|2022-09-02 13:00:00|4153.2|4144.2|4104.2|4095.2|4159.2|4151.2|4101.2|4093.2|1048
1662127200000|2022-09-02 14:00:00|4105.2|4096.2|4143.2|4136.2|4150.2|4143.2|4099.2|4091.2|702
1662130800000|2022-09-02 15:00:00|4144.2|4137.2|4157.2|4149.2|4160.2|4153.2|4140.2|4132.2|321
1662134400000|2022-09-02 16:00:00|4159.2|4150.2|4120.2|4111.2|4159.2|4150.2|4112.2|4105.2|457
1662138000000|2022-09-02 17:00:00|4121.2|4110.2|4100.2|4092.2|4121.2|4111.2|4097.2|4089.2|232
1662141600000|2022-09-02 18:00:00|4099.2|4093.2|4104.9|4095.9|4121.2|4113.2|4099.2|4092.2|153
1662145200000|2022-09-02 19:00:00|4104.7|4095.7|4090.4|4081.4|4113.7|4104.7|4079.8|4070.8|0
1662148800000|2022-09-02 20:00:00|4090.1|4081.1|4100|4091|4101.6|4092.6|4088.3|4079.3|0
1662328800000|2022-09-04 22:00:00|4088.5|4079.5|4078.3|4069.3|4090.3|4081.3|4073.3|4064.3|0
1662332400000|2022-09-04 23:00:00|4078.2|4069.2|4097.5|4088.5|4098.9|4089.9|4078|4069|0
1662336000000|2022-09-05 00:00:00|4097.2|4088.2|4095.1|4086.1|4109.1|4100.1|4078.8|4069.8|0
1662339600000|2022-09-05 01:00:00|4095|4086|4058.2|4054.2|4110.7|4103.2|4038.2|4034.2|11218
1662343200000|2022-09-05 02:00:00|4058.7|4054.7|4046.2|4042.2|4077.2|4073.2|4029.2|4025.2|7388
1662346800000|2022-09-05 03:00:00|4045.7|4041.7|4063.2|4059.2|4075.2|4071.2|4032.2|4028.2|3370
1662350400000|2022-09-05 04:00:00|4065.4|4056.4|4064.5|4055.5|4067.5|4058.5|4061.3|4052.3|0
1662354000000|2022-09-05 05:00:00|4065.7|4061.7|4050.2|4046.2|4066.7|4062.7|4040.2|4036.2|4631
1662357600000|2022-09-05 06:00:00|4049.7|4045.7|4069.2|4065.2|4078.2|4074.2|4045.2|4041.2|4505
1662361200000|2022-09-05 07:00:00|4068.7|4064.7|4058.2|4054.2|4077.2|4073.2|4053.2|4049.2|5081
1662364800000|2022-09-05 08:00:00|4058.7|4054.7|4072.6|4063.6|4073.9|4064.9|4057.2|4053.2|4570
1662368400000|2022-09-05 09:00:00|4072.3|4063.3|4074.7|4067.7|4079.7|4070.7|4062.5|4053.5|315
1662372000000|2022-09-05 10:00:00|4073.7|4066.7|4076.7|4068.7|4109.7|4100.7|4070.7|4060.7|370
1662375600000|2022-09-05 11:00:00|4077.7|4067.7|4074.7|4065.7|4080.7|4072.7|4070.7|4062.7|41
1662379200000|2022-09-05 12:00:00|4075.7|4066.7|4075.7|4065.7|4077.7|4069.7|4060.7|4051.7|83
1662382800000|2022-09-05 13:00:00|4074.7|4066.7|4079.7|4071.7|4082.7|4074.7|4074.7|4065.7|20
1662386400000|2022-09-05 14:00:00|4078.7|4070.7|4083.7|4074.7|4089.7|4082.7|4077.7|4069.7|65
1662390000000|2022-09-05 15:00:00|4082.7|4073.7|4083.7|4075.7|4085.7|4078.7|4077.7|4069.7|28
1662393600000|2022-09-05 16:00:00|4082.7|4076.7|4078.7|4069.7|4084.7|4077.7|4077.7|4069.7|15
1662397200000|2022-09-05 17:00:00|4080.7|4070.7|4085.7|4075.7|4088.7|4076.7|4080.7|4069.7|19
1662400800000|2022-09-05 18:00:00|4086.7|4076.7|4086.2|4077.2|4088.7|4078.2|4083.7|4075.7|1
1662404400000|2022-09-05 19:00:00|4086|4077|4085.1|4076.1|4086.4|4077.4|4085.1|4076.1|0
1662415200000|2022-09-05 22:00:00|4088.6|4079.6|4095.9|4086.9|4100.5|4091.5|4083.4|4074.4|0
1662418800000|2022-09-05 23:00:00|4096.2|4087.2|4091.5|4082.5|4096.8|4087.8|4089.3|4080.3|0
1662422400000|2022-09-06 00:00:00|4091.2|4082.2|4114.3|4105.3|4117.8|4108.8|4086.2|4077.2|0
1662426000000|2022-09-06 01:00:00|4114.4|4105.4|4063.2|4059.2|4117.2|4108.2|4056.2|4052.2|5843
1662429600000|2022-09-06 02:00:00|4062.7|4058.7|4053.2|4049.2|4067.2|4063.2|4024.2|4020.2|6374
1662433200000|2022-09-06 03:00:00|4052.7|4048.7|4034.2|4030.2|4053.2|4049.2|4021.2|4017.2|2854
1662436800000|2022-09-06 04:00:00|4036.9|4027.9|4034.3|4025.3|4041|4032|4033.8|4024.8|0
1662440400000|2022-09-06 05:00:00|4034.6|4025.6|4038.2|4034.2|4060.2|4056.2|4028.7|4024.7|4581
1662444000000|2022-09-06 06:00:00|4039.2|4035.2|4073.7|4069.7|4088.2|4084.2|4032.2|4028.2|4740
1662447600000|2022-09-06 07:00:00|4074.2|4070.2|4065.2|4061.2|4083.2|4079.2|4059.2|4055.2|3756
1662451200000|2022-09-06 08:00:00|4064.7|4060.7|4066.9|4057.9|4071.2|4067.2|4049.7|4045.6|3817
1662454800000|2022-09-06 09:00:00|4067|4058|4060.7|4051.7|4067.1|4058.1|4052.9|4041.7|43
1662458400000|2022-09-06 10:00:00|4059.7|4052.7|4056.7|4048.7|4066.7|4058.7|4053.7|4045.7|66
1662462000000|2022-09-06 11:00:00|4055.7|4047.7|4050.7|4040.7|4059.7|4052.7|4043.7|4036.7|109
1662465600000|2022-09-06 12:00:00|4051.7|4041.7|4048.7|4038.7|4052.7|4044.7|4039.7|4031.7|142
1662469200000|2022-09-06 13:00:00|4049.7|4039.7|4029.7|4020.7|4051.7|4042.7|4016.7|4007.7|903
1662472800000|2022-09-06 14:00:00|4030.7|4019.7|4020.7|4012.7|4030.7|4023.7|3988.7|3980.7|994
1662476400000|2022-09-06 15:00:00|4019.7|4011.7|4029.7|4021.7|4033.7|4025.7|4012.7|4005.7|780
1662480000000|2022-09-06 16:00:00|4030.7|4022.7|4016.7|4008.7|4032.7|4024.7|4008.7|4001.7|540
1662483600000|2022-09-06 17:00:00|4015.7|4007.7|4006.7|3998.7|4016.7|4008.7|3997.7|3990.7|548
1662487200000|2022-09-06 18:00:00|4004.7|3997.7|4002.2|3993.2|4015.7|4007.7|3997.7|3988.7|373
1662490800000|2022-09-06 19:00:00|4002.3|3993.3|4000.7|3991.7|4005.5|3996.5|3993.2|3984.2|0
1662494400000|2022-09-06 20:00:00|3999.8|3990.8|3997.5|3988.5|4000.2|3991.2|3992.2|3983.2|0
1662498000000|2022-09-06 21:00:00|3997.8|3988.8|3996.2|3987.2|3998.3|3989.3|3995.6|3986.6|0
1662501600000|2022-09-06 22:00:00|3996.3|3987.3|3998.9|3989.9|4001.2|3992.2|3994.5|3985.5|0
1662505200000|2022-09-06 23:00:00|3999.1|3990.1|3995.2|3986.2|4000|3991|3992.3|3983.3|0
1662508800000|2022-09-07 00:00:00|3995|3986|3977.8|3968.8|3997.8|3988.8|3963.7|3954.7|0
1662512400000|2022-09-07 01:00:00|3977.5|3968.5|4001.2|3997.2|4007.7|4003.7|3971.9|3962.9|8588
1662516000000|2022-09-07 02:00:00|4000.2|3996.2|3982.2|3978.2|4005.2|4001.2|3981.2|3977.2|5549
1662519600000|2022-09-07 03:00:00|3981.7|3977.7|3977.3|3973.3|3984.7|3980.7|3966.2|3962.2|4875
1662523200000|2022-09-07 04:00:00|3978.8|3969.8|3981.9|3972.9|3984.5|3975.5|3972.8|3963.8|0
1662526800000|2022-09-07 05:00:00|3982.2|3973.2|3969.8|3965.8|3983.8|3979.8|3960.8|3956.8|5507
1662530400000|2022-09-07 06:00:00|3968.8|3964.8|4030.8|4026.8|4031.8|4027.8|3960.3|3956.3|7520
1662534000000|2022-09-07 07:00:00|4031.8|4027.8|4007.3|4003.3|4034.3|4030.3|3990.3|3986.3|4999
1662537600000|2022-09-07 08:00:00|4007.8|4003.8|4019.3|4010.3|4020.3|4011.3|4002.8|3998.8|4202
1662541200000|2022-09-07 09:00:00|4019.4|4010.4|4003.3|3994.3|4020.3|4011.3|3999.3|3991.3|261
1662544800000|2022-09-07 10:00:00|4002.3|3995.3|4002.3|3993.3|4006.3|3997.3|3998.3|3991.3|164
1662548400000|2022-09-07 11:00:00|4001.3|3992.3|3985.3|3977.3|4002.3|3994.3|3982.3|3974.3|151
1662552000000|2022-09-07 12:00:00|3987.3|3978.3|3983.3|3974.3|3989.3|3980.3|3975.3|3967.3|193
1662555600000|2022-09-07 13:00:00|3982.3|3973.3|3971.3|3962.3|4012.3|4005.3|3971.3|3962.3|1016
1662559200000|2022-09-07 14:00:00|3970.3|3963.3|4000.3|3993.3|4008.3|4001.3|3962.3|3953.3|723
1662562800000|2022-09-07 15:00:00|4001.3|3994.3|4017.3|4008.3|4021.3|4014.3|3995.3|3987.3|595
1662566400000|2022-09-07 16:00:00|4018.3|4009.3|4014.3|4006.3|4021.3|4014.3|4010.3|4003.3|308
1662570000000|2022-09-07 17:00:00|4013.3|4005.3|4030.3|4022.3|4031.3|4024.3|4013.3|4005.3|246
1662573600000|2022-09-07 18:00:00|4031.3|4023.3|4053.5|4044.5|4056.3|4048.3|4028.3|4019.3|305
1662577200000|2022-09-07 19:00:00|4053.6|4044.6|4053.3|4044.3|4058|4049|4046.5|4037.5|0
1662580800000|2022-09-07 20:00:00|4053.4|4044.4|4053.2|4044.2|4055.7|4046.7|4047.1|4038.1|0
1662584400000|2022-09-07 21:00:00|4053.3|4044.3|4054.8|4045.8|4055.1|4046.1|4052.3|4043.3|0
1662588000000|2022-09-07 22:00:00|4054.5|4045.5|4052.9|4043.9|4060.5|4051.5|4050.5|4041.5|0
1662591600000|2022-09-07 23:00:00|4052.8|4043.8|4047.5|4038.5|4054.6|4045.6|4046.8|4037.8|0
1662595200000|2022-09-08 00:00:00|4047.2|4038.2|4052.4|4043.4|4057.6|4048.6|4045.6|4036.6|0
1662598800000|2022-09-08 01:00:00|4052.3|4043.3|4016.8|4012.8|4059.5|4054.8|4006.8|4002.8|6470
1662602400000|2022-09-08 02:00:00|4015.8|4011.8|4005.8|4001.8|4043.8|4039.8|4002.8|3998.8|5066
1662606000000|2022-09-08 03:00:00|4006.3|4002.3|4015.8|4011.8|4021.8|4017.8|4003.8|3999.8|1840
1662609600000|2022-09-08 04:00:00|4015.2|4006.2|4022|4013|4022.1|4013.1|4015.2|4006.2|0
1662613200000|2022-09-08 05:00:00|4018.8|4014.8|3990.8|3986.8|4026.3|4022.3|3978.8|3974.8|4480
1662616800000|2022-09-08 06:00:00|3990.3|3986.3|3989.3|3985.3|4001.3|3997.3|3981.8|3977.8|2688
1662620400000|2022-09-08 07:00:00|3989.8|3985.8|3966.8|3962.8|3998.3|3994.3|3958.8|3954.8|6755
1662624000000|2022-09-08 08:00:00|3967.8|3963.8|3988.4|3979.4|3988.4|3979.4|3962.3|3958.3|3568
1662627600000|2022-09-08 09:00:00|3988.2|3979.2|3982.3|3973.3|3989.9|3980.9|3978.3|3971.3|106
1662631200000|2022-09-08 10:00:00|3981.3|3974.3|3987.3|3979.3|3991.3|3983.3|3978.3|3971.3|99
1662634800000|2022-09-08 11:00:00|3988.3|3980.3|3983.3|3973.3|3991.3|3984.3|3980.3|3972.3|41
1662638400000|2022-09-08 12:00:00|3982.3|3972.3|3973.3|3965.3|4001.3|3986.3|3968.3|3959.3|252
1662642000000|2022-09-08 13:00:00|3972.3|3964.3|3971.3|3962.3|3978.3|3970.3|3944.3|3936.3|882
1662645600000|2022-09-08 14:00:00|3970.3|3963.3|3990.3|3982.3|3993.3|3986.3|3959.3|3952.3|379
1662649200000|2022-09-08 15:00:00|3989.3|3981.3|3981.3|3973.3|3999.3|3990.3|3980.3|3973.3|308
1662652800000|2022-09-08 16:00:00|3982.3|3974.3|3978.3|3970.3|3984.3|3976.3|3953.3|3945.3|431
1662656400000|2022-09-08 17:00:00|3977.3|3971.3|3972.3|3963.3|3991.3|3983.3|3965.3|3956.3|129
1662660000000|2022-09-08 18:00:00|3971.3|3964.3|3972.1|3963.1|3974.3|3966.3|3964.3|3955.3|82
1662663600000|2022-09-08 19:00:00|3972|3963|3985.7|3976.7|3985.8|3976.8|3968.1|3959.1|0
1662667200000|2022-09-08 20:00:00|3985.9|3976.9|3990.7|3981.7|3992.2|3983.2|3985.6|3976.6|0
1662670800000|2022-09-08 21:00:00|3990.6|3981.6|3990.5|3981.5|3991.4|3982.4|3990|3981|0
1662674400000|2022-09-08 22:00:00|3990.8|3981.8|3988.3|3979.3|3991.7|3982.7|3985.5|3976.5|0
1662678000000|2022-09-08 23:00:00|3988.6|3979.6|3989.9|3980.9|3992.7|3983.7|3988.6|3979.6|0
1662681600000|2022-09-09 00:00:00|3990.2|3981.2|4007.1|3998.1|4010.5|4001.5|3989.1|3980.1|0
1662685200000|2022-09-09 01:00:00|4006.8|3997.8|4042.8|4038.8|4046.8|4042.8|3967.3|3963.3|8475
1662688800000|2022-09-09 02:00:00|4041.8|4037.8|4075.8|4071.8|4093.8|4089.8|4040.8|4036.8|12081
1662692400000|2022-09-09 03:00:00|4076.3|4072.3|4084.8|4080.8|4086.8|4082.8|4059.8|4055.8|4588
1662696000000|2022-09-09 04:00:00|4086.6|4077.6|4093.6|4084.6|4095|4086|4086.3|4077.3|10
1662699600000|2022-09-09 05:00:00|4093.3|4084.3|4080.8|4076.8|4093.8|4089.8|4068.8|4064.8|4504
1662703200000|2022-09-09 06:00:00|4081.3|4077.3|4084.3|4080.3|4090.3|4086.3|4072.3|4068.3|3734
1662706800000|2022-09-09 07:00:00|4083.8|4079.8|4081.3|4077.3|4091.8|4087.8|4077.8|4073.8|6049
1662710400000|2022-09-09 08:00:00|4080.8|4076.8|4070.1|4061.1|4081.8|4077.8|4062.8|4054.2|3722
1662714000000|2022-09-09 09:00:00|4070.3|4061.3|4064.3|4055.3|4071|4062|4051.3|4042.3|269
1662717600000|2022-09-09 10:00:00|4063.3|4054.3|4065.3|4055.3|4066.3|4058.3|4056.3|4048.3|52
1662721200000|2022-09-09 11:00:00|4064.3|4054.3|4058.3|4049.3|4065.3|4056.3|4053.3|4046.3|68
1662724800000|2022-09-09 12:00:00|4057.3|4048.3|4060.3|4052.3|4063.3|4056.3|4051.3|4042.3|45
1662728400000|2022-09-09 13:00:00|4059.3|4051.3|4080.3|4072.3|4082.3|4075.3|4040.3|4031.3|424
1662732000000|2022-09-09 14:00:00|4079.3|4070.3|4059.3|4051.3|4085.3|4078.3|4052.3|4045.3|368
1662735600000|2022-09-09 15:00:00|4058.3|4050.3|4062.3|4054.3|4068.3|4060.3|4051.3|4043.3|310
1662739200000|2022-09-09 16:00:00|4061.3|4053.3|4057.3|4050.3|4064.3|4055.3|4052.3|4044.3|123
1662742800000|2022-09-09 17:00:00|4058.3|4049.3|4058.3|4049.3|4062.3|4054.3|4054.3|4046.3|66
1662746400000|2022-09-09 18:00:00|4057.3|4048.3|4052.4|4043.4|4059.3|4051.3|4048.3|4040.3|82
1662750000000|2022-09-09 19:00:00|4052.3|4043.3|4051.7|4042.7|4056.1|4047.1|4049|4040|0
1662753600000|2022-09-09 20:00:00|4051.9|4042.9|4051.7|4042.7|4051.9|4042.9|4046.5|4037.5|0
1662933600000|2022-09-11 22:00:00|4049|4040|4055.6|4046.6|4059|4050|4049|4040|0
1662937200000|2022-09-11 23:00:00|4075.5|4066.5|4095.2|4086.2|4099.3|4090.3|4075.5|4066.5|0
1662940800000|2022-09-12 00:00:00|4094.9|4085.9|4076.1|4067.1|4095.9|4086.9|4074.2|4065.2|0
1662944400000|2022-09-12 01:00:00|4076.5|4067.5|4077.6|4068.6|4078.4|4069.4|4069.1|4060.1|0
1662948000000|2022-09-12 02:00:00|4077.3|4068.3|4068.4|4059.4|4078.4|4069.4|4063.3|4054.3|0
1662951600000|2022-09-12 03:00:00|4068.2|4059.2|4067.1|4058.1|4070|4061|4063.7|4054.7|0
1662955200000|2022-09-12 04:00:00|4067.2|4058.2|4066.5|4057.5|4105.2|4096.2|4062.8|4053.8|0
1662958800000|2022-09-12 05:00:00|4066.2|4057.2|4075.1|4066.1|4075.1|4066.1|4065.9|4056.9|0
1662962400000|2022-09-12 06:00:00|4074.8|4065.8|4080.1|4071.1|4081.3|4072.3|4065|4056|0
1662966000000|2022-09-12 07:00:00|4080.3|4071.3|4086.9|4077.9|4091.8|4082.8|4075|4066|0
1662969600000|2022-09-12 08:00:00|4087.2|4078.2|4108.1|4099.1|4108.4|4099.4|4085.4|4076.4|0
1662973200000|2022-09-12 09:00:00|4108.3|4099.3|4102.8|4093.8|4113.7|4104.7|4102.7|4093.7|0
1662976800000|2022-09-12 10:00:00|4102.4|4093.4|4097.7|4088.7|4105|4096|4097.6|4088.6|0
1662980400000|2022-09-12 11:00:00|4097.5|4088.5|4104.4|4095.4|4105.8|4096.8|4093.7|4084.7|0
1662984000000|2022-09-12 12:00:00|4104.1|4095.1|4100.4|4091.4|4104.7|4095.7|4087.9|4078.9|0
1662987600000|2022-09-12 13:00:00|4100.3|4091.3|4171.2|4162.2|4171.7|4162.7|4096.1|4087.1|0
1662991200000|2022-09-12 14:00:00|4171.3|4162.3|4164|4155|4183.4|4174.4|4163.6|4154.6|0
1662994800000|2022-09-12 15:00:00|4164.2|4155.2|4163.1|4154.1|4176|4167|4153.6|4144.6|0
1662998400000|2022-09-12 16:00:00|4163.2|4154.2|4173.8|4164.8|4174.3|4165.3|4158.1|4149.1|0
1663002000000|2022-09-12 17:00:00|4173.7|4164.7|4174.7|4165.7|4178.2|4169.2|4166.6|4157.6|0
1663005600000|2022-09-12 18:00:00|4174.6|4165.6|4170.9|4161.9|4175.8|4166.8|4162|4153|0
1663009200000|2022-09-12 19:00:00|4171|4162|4178.8|4169.8|4178.8|4169.8|4168.7|4159.7|0
1663012800000|2022-09-12 20:00:00|4177.4|4168.4|4186.2|4177.2|4186.9|4177.9|4176.8|4167.8|0
1663016400000|2022-09-12 21:00:00|4186|4177|4185.4|4176.4|4186.7|4177.7|4184.4|4175.4|0
1663020000000|2022-09-12 22:00:00|4187.6|4178.6|4182.1|4173.1|4188.5|4179.5|4179.2|4170.2|0
1663023600000|2022-09-12 23:00:00|4182|4173|4181.2|4172.2|4185.1|4176.1|4180.3|4171.3|0
1663027200000|2022-09-13 00:00:00|4181.3|4172.3|4180.7|4171.7|4186.5|4177.5|4178.5|4169.5|0
1663030800000|2022-09-13 01:00:00|4180.4|4171.4|4104.8|4100.8|4182.7|4173.7|4076.8|4072.8|10252
1663034400000|2022-09-13 02:00:00|4104.3|4100.3|4106.3|4102.3|4107.3|4103.3|4082.8|4078.8|5495
1663038000000|2022-09-13 03:00:00|4106.8|4102.8|4099.3|4095.3|4114.3|4110.3|4092.3|4088.3|2504
1663041600000|2022-09-13 04:00:00|4101.5|4092.5|4100.4|4091.4|4101.8|4092.8|4097.3|4088.3|0
1663045200000|2022-09-13 05:00:00|4100.8|4091.8|4102.3|4098.3|4106.8|4102.8|4083.3|4079.3|3689
1663048800000|2022-09-13 06:00:00|4102.8|4098.8|4080.8|4076.8|4105.8|4101.8|4079.3|4075.3|3314
1663052400000|2022-09-13 07:00:00|4080.3|4076.3|4074.8|4070.8|4086.3|4082.3|4062.8|4058.8|4844
1663056000000|2022-09-13 08:00:00|4075.3|4071.3|4067.4|4058.4|4077.3|4073.3|4059.8|4055.2|3535
1663059600000|2022-09-13 09:00:00|4067.2|4058.2|4068.8|4059.8|4071.8|4063.8|4058.8|4050.8|157
1663063200000|2022-09-13 10:00:00|4067.8|4058.8|4069.8|4062.8|4071.8|4064.8|4061.8|4054.8|87
1663066800000|2022-09-13 11:00:00|4068.8|4059.8|4090.8|4081.8|4095.8|4087.8|4067.8|4059.8|373
1663070400000|2022-09-13 12:00:00|4091.8|4082.8|3999.8|3991.8|4107.8|4099.8|3996.8|3989.8|922
1663074000000|2022-09-13 13:00:00|3998.8|3989.8|4013.8|4003.8|4031.8|4023.8|3991.8|3982.8|805
1663077600000|2022-09-13 14:00:00|4012.8|4002.8|4012.8|4004.8|4022.8|4015.8|4000.8|3992.8|804
1663081200000|2022-09-13 15:00:00|4011.8|4005.8|4009.8|4000.8|4014.8|4006.8|3998.8|3991.8|274
1663084800000|2022-09-13 16:00:00|4008.8|3999.8|4005.8|3997.8|4018.8|4010.8|4002.8|3995.8|233
1663088400000|2022-09-13 17:00:00|4006.8|3996.8|3993.8|3985.8|4009.8|4000.8|3993.8|3985.8|375
1663092000000|2022-09-13 18:00:00|3994.8|3986.8|3955.3|3946.3|3995.8|3988.8|3946.8|3938.8|578
1663095600000|2022-09-13 19:00:00|3955.2|3946.2|3944.1|3935.1|3963.9|3954.9|3936.4|3927.4|0
1663099200000|2022-09-13 20:00:00|3945.1|3936.1|3956.9|3947.9|3959.4|3950.4|3945.1|3936.1|0
1663102800000|2022-09-13 21:00:00|3957.3|3948.3|3960.8|3951.8|3961|3952|3956.5|3947.5|0
1663106400000|2022-09-13 22:00:00|3959.6|3950.6|3963.3|3954.3|3966.1|3957.1|3953.1|3944.1|0
1663110000000|2022-09-13 23:00:00|3963.1|3954.1|3961.2|3952.2|3963.6|3954.6|3952.9|3943.9|0
1663113600000|2022-09-14 00:00:00|3960.9|3951.9|3952.1|3943.1|3961.8|3952.8|3947.1|3938.1|0
1663117200000|2022-09-14 01:00:00|3952.2|3943.2|3965.3|3961.3|3987.3|3983.3|3930.8|3926.8|11747
1663120800000|2022-09-14 02:00:00|3966.3|3962.3|3955.5|3951.5|3981.3|3977.3|3952.3|3948.3|7296
1663124400000|2022-09-14 03:00:00|3955|3951|3949|3945|3961|3957|3947|3943|3244
1663128000000|2022-09-14 04:00:00|3952|3943|3956.2|3947.2|3957.9|3948.9|3951|3942|0
1663131600000|2022-09-14 05:00:00|3956.5|3947.5|3949.5|3945.5|3965|3961|3938|3934|4647
1663135200000|2022-09-14 06:00:00|3950|3946|3959|3955|3971.5|3967.5|3947.5|3943.5|3555
1663138800000|2022-09-14 07:00:00|3958.5|3954.5|3958|3954|3973.5|3969.5|3951|3947|6678
1663142400000|2022-09-14 08:00:00|3957.5|3953.5|3959.9|3950.9|3965.4|3956.4|3944.5|3940.5|4838
1663146000000|2022-09-14 09:00:00|3959.7|3950.7|3953.5|3945.5|3967.5|3953.5|3951.5|3942.5|184
1663149600000|2022-09-14 10:00:00|3954.5|3946.5|3961.5|3952.5|3966.5|3957.5|3951.5|3943.5|403
1663153200000|2022-09-14 11:00:00|3960.5|3953.5|3939.5|3931.5|3961.5|3953.5|3939.5|3931.5|98
1663156800000|2022-09-14 12:00:00|3940.5|3932.5|3949.5|3940.5|3953.5|3945.5|3939.5|3929.5|194
1663160400000|2022-09-14 13:00:00|3948.5|3939.5|3948.5|3939.5|3968.5|3959.5|3934.5|3926.5|690
1663164000000|2022-09-14 14:00:00|3949.5|3940.5|3942.5|3933.5|3952.5|3944.5|3922.5|3915.5|430
1663167600000|2022-09-14 15:00:00|3943.5|3934.5|3958.5|3949.5|3959.5|3951.5|3936.5|3927.5|204
1663171200000|2022-09-14 16:00:00|3959.5|3950.5|3955.5|3946.5|3959.5|3950.5|3945.5|3936.5|125
1663174800000|2022-09-14 17:00:00|3956.5|3947.5|3942.5|3933.5|3960.5|3952.5|3938.5|3929.5|74
1663178400000|2022-09-14 18:00:00|3943.5|3934.5|3946.7|3937.7|3953.5|3945.5|3937.5|3929.5|180
1663182000000|2022-09-14 19:00:00|3946.5|3937.5|3961.3|3952.3|3964.6|3955.6|3935.3|3926.3|0
1663185600000|2022-09-14 20:00:00|3961.9|3952.9|3970.4|3961.4|3972.3|3963.3|3958.3|3949.3|0
1663189200000|2022-09-14 21:00:00|3970.5|3961.5|3971.6|3962.6|3972.3|3963.3|3970.3|3961.3|0
1663192800000|2022-09-14 22:00:00|3969.1|3960.1|3971.8|3962.8|3974.7|3965.7|3966|3957|0
1663196400000|2022-09-14 23:00:00|3971.7|3962.7|3967.3|3958.3|3972|3963|3964.3|3955.3|0
1663200000000|2022-09-15 00:00:00|3967.1|3958.1|3966.4|3957.4|3967.6|3958.6|3961.2|3952.2|0
1663203600000|2022-09-15 01:00:00|3966.3|3957.3|3973|3969|3976.5|3972.5|3941.5|3937.5|7181
1663207200000|2022-09-15 02:00:00|3972|3968|3960.5|3956.5|3982.5|3978.5|3949|3945|8114
1663210800000|2022-09-15 03:00:00|3961|3957|3961.5|3957.5|3974|3970|3952|3948|3278
1663214400000|2022-09-15 04:00:00|3962.5|3953.5|3961.1|3952.1|3963.6|3954.6|3958.6|3949.6|0
1663218000000|2022-09-15 05:00:00|3960.9|3951.9|3945.5|3941.5|3963|3959|3936|3932|4496
1663221600000|2022-09-15 06:00:00|3945|3941|3956|3952|3959|3955|3941|3937|3004
1663225200000|2022-09-15 07:00:00|3956.5|3952.5|3966|3962|3971|3967|3956|3952|4244
1663228800000|2022-09-15 08:00:00|3965.5|3961.5|3954.8|3945.8|3970|3966|3948|3940.7|1845
1663232400000|2022-09-15 09:00:00|3955.1|3946.1|3952.5|3944.5|3959.5|3950.5|3949.5|3940.5|97
1663236000000|2022-09-15 10:00:00|3953.5|3943.5|3942.5|3933.5|3956.5|3947.5|3936.5|3928.5|105
1663239600000|2022-09-15 11:00:00|3944.5|3934.5|3941.5|3932.5|3948.5|3939.5|3939.5|3931.5|123
1663243200000|2022-09-15 12:00:00|3940.5|3933.5|3946.5|3936.5|3952.5|3943.5|3933.5|3926.5|120
1663246800000|2022-09-15 13:00:00|3945.5|3937.5|3964.5|3955.5|3968.5|3960.5|3923.5|3914.5|479
1663250400000|2022-09-15 14:00:00|3965.5|3956.5|3934.5|3926.5|3976.5|3969.5|3930.5|3923.5|394
1663254000000|2022-09-15 15:00:00|3933.5|3925.5|3944.5|3935.5|3955.5|3947.5|3927.5|3920.5|577
1663257600000|2022-09-15 16:00:00|3943.5|3936.5|3940.5|3933.5|3949.5|3940.5|3933.5|3926.5|205
1663261200000|2022-09-15 17:00:00|3941.5|3934.5|3942.5|3934.5|3958.5|3950.5|3939.5|3932.5|118
1663264800000|2022-09-15 18:00:00|3941.5|3933.5|3930|3921|3942.5|3934.5|3926.5|3918.5|146
1663268400000|2022-09-15 19:00:00|3929.9|3920.9|3933.1|3924.1|3940.2|3931.2|3921.2|3912.2|0
1663272000000|2022-09-15 20:00:00|3933.4|3924.4|3911.8|3902.8|3942.4|3933.4|3905.2|3896.2|0
1663275600000|2022-09-15 21:00:00|3911.5|3902.5|3917|3908|3918.7|3909.7|3905.3|3896.3|0
1663279200000|2022-09-15 22:00:00|3916.6|3907.6|3912.9|3903.9|3916.6|3907.6|3898.4|3889.4|0
1663282800000|2022-09-15 23:00:00|3912.6|3903.6|3910.1|3901.1|3913|3904|3902.6|3893.6|0
1663286400000|2022-09-16 00:00:00|3910.7|3901.7|3909.1|3900.1|3917.4|3908.4|3909.1|3900.1|0
1663290000000|2022-09-16 01:00:00|3909.6|3900.6|3876|3872|3940.5|3936.5|3874|3870|9145
1663293600000|2022-09-16 02:00:00|3875.5|3871.5|3910|3906|3926|3922|3875|3871|7834
1663297200000|2022-09-16 03:00:00|3909|3905|3916|3912|3931|3927|3906|3902|3046
1663300800000|2022-09-16 04:00:00|3918.5|3909.5|3912.1|3903.1|3919.6|3910.6|3910.9|3901.9|0
1663304400000|2022-09-16 05:00:00|3913|3904|3899|3895|3917|3913|3893|3889|2967
1663308000000|2022-09-16 06:00:00|3898|3894|3876|3872|3900|3896|3875|3871|4762
1663311600000|2022-09-16 07:00:00|3876.5|3872.5|3861|3857|3881|3877|3855.5|3851.5|8325
1663315200000|2022-09-16 08:00:00|3860.5|3856.5|3850.9|3841.9|3862|3858|3835|3831|8328
1663318800000|2022-09-16 09:00:00|3850.8|3841.8|3856.5|3849.5|3866.5|3859.5|3846.5|3837.5|498
1663322400000|2022-09-16 10:00:00|3857.5|3850.5|3865.5|3855.5|3866.5|3858.5|3856.5|3849.5|136
1663326000000|2022-09-16 11:00:00|3864.5|3857.5|3865.5|3856.5|3867.5|3859.5|3858.5|3849.5|137
1663329600000|2022-09-16 12:00:00|3864.5|3855.5|3844.5|3836.5|3865.5|3856.5|3843.5|3835.5|504
1663333200000|2022-09-16 13:00:00|3845.5|3837.5|3819.5|3809.5|3857.5|3848.5|3815.5|3808.5|1684
1663336800000|2022-09-16 14:00:00|3820.5|3810.5|3825.5|3817.5|3852.5|3844.5|3820.5|3810.5|902
1663340400000|2022-09-16 15:00:00|3826.5|3818.5|3820.5|3812.5|3832.5|3824.5|3809.5|3801.5|671
1663344000000|2022-09-16 16:00:00|3819.5|3813.5|3807.5|3799.5|3822.5|3813.5|3804.5|3795.5|593
1663347600000|2022-09-16 17:00:00|3808.5|3800.5|3798.5|3789.5|3808.5|3800.5|3790.5|3783.5|353
1663351200000|2022-09-16 18:00:00|3797.5|3788.5|3804.8|3795.8|3808.5|3800.5|3793.5|3785.5|275
1663354800000|2022-09-16 19:00:00|3804.6|3795.6|3807.7|3798.7|3815|3806|3797.1|3788.1|0
1663358400000|2022-09-16 20:00:00|3808.2|3799.2|3823.8|3814.8|3825.4|3816.4|3806.5|3797.5|0
1663538400000|2022-09-18 22:00:00|3805.3|3796.3|3809.3|3800.3|3810.3|3801.3|3794.9|3785.9|0
1663542000000|2022-09-18 23:00:00|3809.1|3800.1|3811.1|3802.1|3815.6|3806.6|3807.3|3798.3|0
1663545600000|2022-09-19 00:00:00|3810.9|3801.9|3821.7|3812.7|3822.7|3813.7|3810.2|3801.2|0
1663549200000|2022-09-19 01:00:00|3821.5|3812.5|3794.5|3790.5|3828.5|3824.5|3767|3763|10765
1663552800000|2022-09-19 02:00:00|3794|3790|3798|3794|3804|3800|3763|3759|8183
1663556400000|2022-09-19 03:00:00|3799|3795|3784.5|3780.5|3799.5|3795.5|3779|3775|2109
1663560000000|2022-09-19 04:00:00|3787.4|3778.4|3789.7|3780.7|3790|3781|3784.1|3775.1|0
1663563600000|2022-09-19 05:00:00|3789.3|3780.3|3772|3768|3794.5|3790.5|3767.5|3763.5|3505
1663567200000|2022-09-19 06:00:00|3771.5|3767.5|3778|3774|3782.5|3778.5|3762|3758|4752
1663570800000|2022-09-19 07:00:00|3777.5|3773.5|3773|3769|3785|3781|3766|3762|6489
1663574400000|2022-09-19 08:00:00|3772|3768|3776.1|3767.1|3790.4|3784.5|3765|3761|5134
1663578000000|2022-09-19 09:00:00|3776.2|3767.2|3775.5|3767.5|3784.5|3773.2|3771.5|3762.5|57
1663581600000|2022-09-19 10:00:00|3774.5|3768.5|3770.5|3763.5|3776.5|3768.5|3762.5|3753.5|688
1663585200000|2022-09-19 11:00:00|3772.5|3762.5|3771.5|3762.5|3782.5|3773.5|3768.5|3760.5|317
1663588800000|2022-09-19 12:00:00|3770.5|3763.5|3778.5|3769.5|3786.5|3778.5|3768.5|3760.5|180
1663592400000|2022-09-19 13:00:00|3777.5|3770.5|3806.5|3797.5|3820.5|3813.5|3772.5|3762.5|895
1663596000000|2022-09-19 14:00:00|3805.5|3798.5|3819.5|3810.5|3821.5|3814.5|3793.5|3786.5|676
1663599600000|2022-09-19 15:00:00|3820.5|3811.5|3813.5|3804.5|3826.5|3819.5|3805.5|3797.5|500
1663603200000|2022-09-19 16:00:00|3814.5|3805.5|3826.5|3817.5|3827.5|3819.5|3809.5|3802.5|118
1663606800000|2022-09-19 17:00:00|3825.5|3818.5|3826.5|3818.5|3830.5|3822.5|3820.5|3811.5|112
1663610400000|2022-09-19 18:00:00|3827.5|3819.5|3836.4|3827.4|3836.5|3828.5|3822.5|3815.5|192
1663614000000|2022-09-19 19:00:00|3836.5|3827.5|3853.4|3844.4|3854.1|3845.1|3836.4|3827.4|0
1663617600000|2022-09-19 20:00:00|3853.7|3844.7|3858.9|3849.9|3863.3|3854.3|3851|3842|0
1663621200000|2022-09-19 21:00:00|3859|3850|3863.2|3854.2|3863.4|3854.4|3858.3|3849.3|0
1663624800000|2022-09-19 22:00:00|3862.2|3853.2|3863.7|3854.7|3868.2|3859.2|3860.1|3851.1|0
1663628400000|2022-09-19 23:00:00|3863.9|3854.9|3871.5|3862.5|3871.5|3862.5|3861.2|3852.2|0
1663632000000|2022-09-20 00:00:00|3871|3862|3868.5|3859.5|3875.5|3866.5|3861.9|3852.9|0
1663635600000|2022-09-20 01:00:00|3868.2|3859.2|3861|3857|3874|3870|3823|3819|9730
1663639200000|2022-09-20 02:00:00|3860.5|3856.5|3870|3866|3883|3879|3847|3843|9051
1663642800000|2022-09-20 03:00:00|3871|3867|3876.9|3872.9|3885.9|3881.9|3861.9|3857.9|3176
1663646400000|2022-09-20 04:00:00|3880.7|3871.7|3878.3|3869.3|3881.9|3872.9|3878.1|3869.1|1
1663650000000|2022-09-20 05:00:00|3879.1|3870.1|3862.4|3858.4|3884.9|3880.9|3854.9|3850.9|4748
1663653600000|2022-09-20 06:00:00|3862.9|3858.9|3856.9|3852.9|3864.9|3860.9|3853.9|3849.9|2776
1663657200000|2022-09-20 07:00:00|3857.9|3853.9|3854.9|3850.9|3866.4|3862.4|3848.9|3844.9|5135
1663660800000|2022-09-20 08:00:00|3855.9|3851.9|3849.7|3840.7|3856.9|3852.9|3839.9|3835.9|7849
1663664400000|2022-09-20 09:00:00|3849.4|3840.4|3838.4|3829.4|3850.7|3841.7|3833.4|3825.4|66
1663668000000|2022-09-20 10:00:00|3839.4|3828.4|3831.4|3824.4|3839.4|3830.4|3827.4|3820.4|190
1663671600000|2022-09-20 11:00:00|3830.4|3823.4|3840.4|3831.4|3841.4|3834.4|3829.4|3821.4|125
1663675200000|2022-09-20 12:00:00|3841.4|3832.4|3830.4|3821.4|3841.4|3834.4|3821.4|3813.4|207
1663678800000|2022-09-20 13:00:00|3829.4|3820.4|3837.4|3830.4|3854.4|3846.4|3826.4|3817.4|882
1663682400000|2022-09-20 14:00:00|3836.4|3829.4|3851.4|3844.4|3857.4|3849.4|3833.4|3825.4|940
1663686000000|2022-09-20 15:00:00|3852.4|3843.4|3852.4|3844.4|3860.4|3852.4|3843.4|3836.4|507
1663689600000|2022-09-20 16:00:00|3853.4|3845.4|3841.4|3833.4|3855.4|3847.4|3838.4|3830.4|82
1663693200000|2022-09-20 17:00:00|3840.4|3832.4|3811.4|3803.4|3843.4|3834.4|3810.4|3802.4|176
1663696800000|2022-09-20 18:00:00|3810.4|3804.4|3819.4|3810.4|3825.4|3811.4|3802.4|3795.4|194
1663700400000|2022-09-20 19:00:00|3819.3|3810.3|3824.5|3815.5|3834.6|3825.6|3816.4|3807.4|0
1663704000000|2022-09-20 20:00:00|3824.7|3815.7|3832.1|3823.1|3835|3826|3824.7|3815.7|0
1663707600000|2022-09-20 21:00:00|3832|3823|3829.9|3820.9|3832.1|3823.1|3829.6|3820.6|0
1663711200000|2022-09-20 22:00:00|3830.2|3821.2|3827.7|3818.7|3830.5|3821.5|3822.9|3813.9|0
1663714800000|2022-09-20 23:00:00|3828|3819|3827.6|3818.6|3829.1|3820.1|3820.1|3811.1|0
1663718400000|2022-09-21 00:00:00|3827.3|3818.3|3830.2|3821.2|3833.6|3824.6|3825|3816|0
1663722000000|2022-09-21 01:00:00|3830|3821|3771.9|3767.9|3831.3|3822.3|3764.4|3760.4|9890
1663725600000|2022-09-21 02:00:00|3770.9|3766.9|3770.9|3766.9|3783.9|3779.9|3753.9|3749.9|8609
1663729200000|2022-09-21 03:00:00|3771.4|3767.4|3760.4|3756.4|3772.9|3768.9|3747.4|3743.4|3270
1663732800000|2022-09-21 04:00:00|3761.3|3752.3|3757.6|3748.6|3761.6|3752.6|3747.8|3738.8|0
1663736400000|2022-09-21 05:00:00|3762.9|3753.9|3771.5|3767.5|3798|3794|3747.5|3743.5|6218
1663740000000|2022-09-21 06:00:00|3771|3767|3753.5|3749.5|3785.5|3781.5|3751.5|3747.5|6165
1663743600000|2022-09-21 07:00:00|3753|3749|3738.5|3734.5|3757.5|3753.5|3735.5|3731.5|10391
1663747200000|2022-09-21 08:00:00|3739.5|3735.5|3731.8|3722.8|3746.5|3742.5|3721|3717|7388
1663750800000|2022-09-21 09:00:00|3731.7|3722.7|3744|3737|3748|3741|3729.3|3720.3|256
1663754400000|2022-09-21 10:00:00|3745|3738|3748|3739|3752|3744|3742|3734|355
1663758000000|2022-09-21 11:00:00|3749|3738|3746|3737|3755|3747|3746|3737|146
1663761600000|2022-09-21 12:00:00|3747|3738|3752|3743|3755|3748|3741|3733|145
1663765200000|2022-09-21 13:00:00|3751|3744|3703|3696|3755|3747|3700|3692|994
1663768800000|2022-09-21 14:00:00|3704|3695|3701|3693|3718|3710|3697|3690|1204
1663772400000|2022-09-21 15:00:00|3702|3692|3707|3700|3715|3708|3699|3691|360
1663776000000|2022-09-21 16:00:00|3706|3699|3685|3677|3708|3699|3684|3677|427
1663779600000|2022-09-21 17:00:00|3686|3678|3707|3690|3707|3698|3679|3671|476
1663783200000|2022-09-21 18:00:00|3705|3692|3725.6|3716.6|3738|3728|3659|3649|928
1663786800000|2022-09-21 19:00:00|3725.7|3716.7|3652.5|3643.5|3727.4|3718.4|3652.5|3643.5|0
1663790400000|2022-09-21 20:00:00|3652.3|3643.3|3646.5|3637.5|3657.8|3648.8|3640.9|3631.9|0
1663794000000|2022-09-21 21:00:00|3646.6|3637.6|3647|3638|3648|3639|3645.3|3636.3|0
1663797600000|2022-09-21 22:00:00|3645.1|3636.1|3628.6|3619.6|3651.9|3642.9|3626.9|3617.9|0
1663801200000|2022-09-21 23:00:00|3628.4|3619.4|3625.8|3616.8|3631.3|3622.3|3623.6|3614.6|0
1663804800000|2022-09-22 00:00:00|3625.5|3616.5|3637.6|3628.6|3643.7|3634.7|3620.8|3611.8|0
1663808400000|2022-09-22 01:00:00|3637.8|3628.8|3671.5|3667.5|3671.5|3667.5|3605|3601|13226
1663812000000|2022-09-22 02:00:00|3670.5|3666.5|3681|3677|3686|3682|3643.5|3639.5|9055
1663815600000|2022-09-22 03:00:00|3680.5|3676.5|3661.5|3657.5|3681.5|3677.5|3655.5|3651.5|3756
1663819200000|2022-09-22 04:00:00|3662.7|3653.7|3665.9|3656.9|3669.2|3660.2|3662.1|3653.1|1
1663822800000|2022-09-22 05:00:00|3665.5|3656.5|3651|3647|3670.5|3666.5|3650|3646|5250
1663826400000|2022-09-22 06:00:00|3651.5|3647.5|3646.5|3642.5|3665.5|3661.5|3644.5|3640.5|4934
1663830000000|2022-09-22 07:00:00|3647|3643|3672.5|3668.5|3678|3674|3641|3637|12358
1663833600000|2022-09-22 08:00:00|3672|3668|3688.4|3679.4|3701.5|3692.5|3668.5|3664.5|5290
1663837200000|2022-09-22 09:00:00|3688.3|3679.3|3676|3667|3691.5|3682.5|3669|3662|447
1663840800000|2022-09-22 10:00:00|3675|3666|3682|3673|3685|3677|3671|3662|203
1663844400000|2022-09-22 11:00:00|3681|3672|3682|3675|3690|3679|3663|3655|231
1663848000000|2022-09-22 12:00:00|3683|3674|3694|3685|3699|3690|3677|3667|183
1663851600000|2022-09-22 13:00:00|3693|3686|3676|3667|3710|3702|3670|3662|807
1663855200000|2022-09-22 14:00:00|3675|3666|3671|3662|3685|3678|3662|3654|385
1663858800000|2022-09-22 15:00:00|3670|3663|3663|3655|3679|3670|3654|3647|247
1663862400000|2022-09-22 16:00:00|3664|3656|3660|3652|3669|3660|3652|3644|230
1663866000000|2022-09-22 17:00:00|3659|3651|3663|3655|3669|3661|3655|3646|185
1663869600000|2022-09-22 18:00:00|3664|3656|3663.4|3654.4|3667|3659|3651|3644|182
1663873200000|2022-09-22 19:00:00|3663.5|3654.5|3650.7|3641.7|3677.3|3668.3|3649.4|3640.4|0
1663876800000|2022-09-22 20:00:00|3650.2|3641.2|3653.4|3644.4|3658.1|3649.1|3646.2|3637.2|0
1663880400000|2022-09-22 21:00:00|3653.2|3644.2|3653.1|3644.1|3654.4|3645.4|3652.1|3643.1|0
1663884000000|2022-09-22 22:00:00|3654.4|3645.4|3652.1|3643.1|3656.7|3647.7|3648|3639|0
1663887600000|2022-09-22 23:00:00|3652.2|3643.2|3657.9|3648.9|3658.7|3649.7|3650.6|3641.6|0
1663891200000|2022-09-23 00:00:00|3658|3649|3656.9|3647.9|3664.3|3655.3|3655.4|3646.4|0
1663894800000|2022-09-23 01:00:00|3657.2|3648.2|3662.5|3658.5|3667.5|3663.5|3640|3636|6272
1663898400000|2022-09-23 02:00:00|3661.5|3657.5|3610.5|3606.5|3663|3659|3610.5|3606.5|9894
1663902000000|2022-09-23 03:00:00|3611.5|3607.5|3598.5|3594.5|3620.5|3616.5|3592.5|3588.5|7359
1663905600000|2022-09-23 04:00:00|3600.7|3591.7|3592.1|3583.1|3601.8|3592.8|3589.4|3580.4|0
1663909200000|2022-09-23 05:00:00|3592.6|3583.6|3612.5|3608.5|3639|3635|3592.5|3583.5|7837
1663912800000|2022-09-23 06:00:00|3612|3608|3613|3609|3627.5|3623.5|3606.5|3602.5|6181
1663916400000|2022-09-23 07:00:00|3613.5|3609.5|3589|3585|3613.5|3609.5|3587|3583|11605
1663920000000|2022-09-23 08:00:00|3589.5|3585.5|3579.8|3570.8|3591.5|3587.5|3576.5|3570.5|7503
1663923600000|2022-09-23 09:00:00|3579.5|3570.5|3578|3569|3585|3572.3|3567|3558|544
1663927200000|2022-09-23 10:00:00|3577|3570|3560|3551|3578|3570|3560|3551|341
1663930800000|2022-09-23 11:00:00|3562|3552|3566|3557|3570|3560|3559|3550|415
1663934400000|2022-09-23 12:00:00|3567|3558|3558|3548|3568|3560|3554|3547|223
1663938000000|2022-09-23 13:00:00|3557|3549|3558|3549|3580|3573|3555|3547|1010
1663941600000|2022-09-23 14:00:00|3557|3548|3568|3561|3575|3567|3543|3536|802
1663945200000|2022-09-23 15:00:00|3569|3560|3578|3570|3585|3578|3564|3556|719
1663948800000|2022-09-23 16:00:00|3577|3569|3570|3561|3582|3574|3557|3550|218
1663952400000|2022-09-23 17:00:00|3569|3562|3560|3552|3574|3566|3556|3549|134
1663956000000|2022-09-23 18:00:00|3559|3551|3549.5|3540.5|3564|3557|3548|3539|266
1663959600000|2022-09-23 19:00:00|3549.2|3540.2|3584|3575|3587|3578|3549.2|3540.2|1
1663963200000|2022-09-23 20:00:00|3583.7|3574.7|3587|3578|3589.6|3580.6|3577.6|3568.6|0
1664143200000|2022-09-25 22:00:00|3564|3555|3571.5|3562.5|3582.9|3573.9|3552.8|3543.8|0
1664146800000|2022-09-25 23:00:00|3571.7|3562.7|3568|3559|3575.8|3566.8|3561.6|3552.6|0
1664150400000|2022-09-26 00:00:00|3567.5|3558.5|3544.8|3535.8|3577.5|3568.5|3543.1|3534.1|0
1664154000000|2022-09-26 01:00:00|3544.6|3535.6|3637.5|3633.5|3651.5|3647.5|3538.9|3529.9|40199
1664157600000|2022-09-26 02:00:00|3638|3634|3671.5|3667.5|3700.5|3696.5|3634.5|3630.5|41139
1664161200000|2022-09-26 03:00:00|3670.5|3666.5|3677.5|3673.5|3682.5|3678.5|3651.5|3647.5|6981
1664164800000|2022-09-26 04:00:00|3680.1|3671.1|3670.9|3661.9|3683.4|3674.4|3669.2|3660.2|0
1664168400000|2022-09-26 05:00:00|3670.7|3661.7|3639|3635|3674.5|3670.5|3634.5|3630.5|14644
1664172000000|2022-09-26 06:00:00|3639.5|3635.5|3616.5|3612.5|3647.5|3643.5|3600.5|3596.5|16227
1664175600000|2022-09-26 07:00:00|3617|3613|3649.5|3645.5|3664.5|3660.5|3616.5|3612.5|9543
1664179200000|2022-09-26 08:00:00|3650|3646|3645.9|3636.9|3655.2|3649.5|3636|3632|12393
1664182800000|2022-09-26 09:00:00|3646|3637|3629|3620|3649.1|3640.1|3624|3616|212
1664186400000|2022-09-26 10:00:00|3630|3621|3630|3621|3638|3630|3625|3618|394
1664190000000|2022-09-26 11:00:00|3629|3622|3637|3629|3639|3631|3625|3617|161
1664193600000|2022-09-26 12:00:00|3638|3630|3654|3645|3657|3648|3628|3621|383
1664197200000|2022-09-26 13:00:00|3653|3644|3673|3665|3676|3669|3642|3634|859
1664200800000|2022-09-26 14:00:00|3674|3666|3680|3673|3691|3683|3671|3663|542
1664204400000|2022-09-26 15:00:00|3681|3674|3658|3650|3687|3677|3653|3644|409
1664208000000|2022-09-26 16:00:00|3657|3649|3652|3644|3661|3652|3640|3633|212
1664211600000|2022-09-26 17:00:00|3653|3645|3635|3627|3653|3645|3634|3627|264
1664215200000|2022-09-26 18:00:00|3634|3628|3655.1|3646.1|3659|3650|3634|3627|159
1664218800000|2022-09-26 19:00:00|3655.2|3646.2|3645.1|3636.1|3663.8|3654.8|3642.1|3633.1|0
1664222400000|2022-09-26 20:00:00|3645.3|3636.3|3640.9|3631.9|3650|3641|3634.6|3625.6|0
1664226000000|2022-09-26 21:00:00|3641.4|3632.4|3640.1|3631.1|3641.7|3632.7|3639.3|3630.3|0
1664229600000|2022-09-26 22:00:00|3641.4|3632.4|3646.9|3637.9|3647.7|3638.7|3636.7|3627.7|0
1664233200000|2022-09-26 23:00:00|3646.8|3637.8|3657.4|3648.4|3660.4|3651.4|3646.8|3637.8|0
1664236800000|2022-09-27 00:00:00|3657.7|3648.7|3674.7|3665.7|3677|3668|3656.8|3647.8|0
1664240400000|2022-09-27 01:00:00|3674.4|3665.4|3637|3633|3679.5|3670.5|3612.5|3608.5|11915
1664244000000|2022-09-27 02:00:00|3637.5|3633.5|3594.5|3590.5|3648.5|3644.5|3588.5|3584.5|13302
1664247600000|2022-09-27 03:00:00|3594|3590|3586.8|3582.8|3607.5|3603.5|3580.5|3576.5|13778
1664251200000|2022-09-27 04:00:00|3588.8|3579.8|3589.4|3580.4|3592.1|3583.1|3587.4|3578.4|0
1664254800000|2022-09-27 05:00:00|3589.9|3580.9|3617.8|3613.8|3619.3|3615.3|3582.3|3578.3|6934
1664258400000|2022-09-27 06:00:00|3617.3|3613.3|3649.3|3645.3|3658.3|3654.3|3612.3|3608.3|8521
1664262000000|2022-09-27 07:00:00|3648.8|3644.8|3672.3|3668.3|3673.3|3669.3|3639.8|3635.8|12363
1664265600000|2022-09-27 08:00:00|3671.3|3667.3|3656.6|3647.6|3674.3|3670.3|3654.4|3645.4|8998
1664269200000|2022-09-27 09:00:00|3656.3|3647.3|3652.8|3644.8|3661.8|3649.8|3637.1|3628.1|557
1664272800000|2022-09-27 10:00:00|3653.8|3645.8|3662.8|3653.8|3670.8|3662.8|3651.8|3642.8|191
1664276400000|2022-09-27 11:00:00|3663.8|3654.8|3667.8|3658.8|3671.8|3663.8|3657.8|3648.8|189
1664280000000|2022-09-27 12:00:00|3666.8|3657.8|3661.8|3652.8|3672.8|3663.8|3659.8|3651.8|107
1664283600000|2022-09-27 13:00:00|3660.8|3651.8|3673.8|3666.8|3700.8|3692.8|3652.8|3642.8|1034
1664287200000|2022-09-27 14:00:00|3676.8|3665.8|3661.8|3651.8|3676.8|3668.8|3645.8|3638.8|2049
1664290800000|2022-09-27 15:00:00|3662.8|3652.8|3616.8|3608.8|3664.8|3657.8|3615.8|3607.8|384
1664294400000|2022-09-27 16:00:00|3618.8|3609.8|3596.8|3587.8|3619.8|3611.8|3583.8|3575.8|380
1664298000000|2022-09-27 17:00:00|3595.8|3586.8|3593.8|3585.8|3599.8|3590.8|3578.8|3570.8|371
1664301600000|2022-09-27 18:00:00|3594.8|3584.8|3603.3|3594.3|3606.8|3598.8|3587.8|3579.8|134
1664305200000|2022-09-27 19:00:00|3603.4|3594.4|3596.4|3587.4|3603.4|3594.4|3587.2|3578.2|0
1664308800000|2022-09-27 20:00:00|3596.1|3587.1|3600.8|3591.8|3601.9|3592.9|3585.7|3576.7|0
1664312400000|2022-09-27 21:00:00|3600.7|3591.7|3602.9|3593.9|3602.9|3593.9|3599.5|3590.5|0
1664316000000|2022-09-27 22:00:00|3603.2|3594.2|3604.2|3595.2|3607.1|3598.1|3595.9|3586.9|0
1664319600000|2022-09-27 23:00:00|3604|3595|3598.2|3589.2|3608.7|3599.7|3597.7|3588.7|0
1664323200000|2022-09-28 00:00:00|3599.3|3590.3|3612.1|3603.1|3613.6|3604.6|3599.1|3590.1|0
1664326800000|2022-09-28 01:00:00|3612|3603|3591.3|3587.3|3626.3|3622.3|3582.3|3578.3|15192
1664330400000|2022-09-28 02:00:00|3590.8|3586.8|3567.5|3563.5|3595.3|3591.3|3551.3|3547.3|15279
1664334000000|2022-09-28 03:00:00|3568|3564|3575.5|3571.5|3589.5|3585.5|3565.5|3561.5|12421
1664337600000|2022-09-28 04:00:00|3578|3569|3576.4|3567.4|3590.5|3581.5|3571.4|3562.4|0
1664341200000|2022-09-28 05:00:00|3576.8|3567.8|3569|3565|3580|3576|3548.5|3544.5|4492
1664344800000|2022-09-28 06:00:00|3570|3566|3532|3528|3578.5|3574.5|3531.5|3527.5|4263
1664348400000|2022-09-28 07:00:00|3532.5|3528.5|3524.5|3520.5|3544.5|3540.5|3506.5|3502.5|9326
1664352000000|2022-09-28 08:00:00|3525|3521|3532.3|3523.3|3537.9|3530.5|3509.5|3505.5|11414
1664355600000|2022-09-28 09:00:00|3531.5|3522.5|3518|3510|3534.2|3525.2|3506|3499|449
1664359200000|2022-09-28 10:00:00|3517|3508|3540|3529|3549|3539|3507|3499|384
1664362800000|2022-09-28 11:00:00|3539|3530|3535|3526|3542|3531|3526|3518|85
1664366400000|2022-09-28 12:00:00|3538|3529|3550|3539|3556|3546|3536|3525|167
1664370000000|2022-09-28 13:00:00|3549|3537|3576|3568|3592|3585|3542|3533|825
1664373600000|2022-09-28 14:00:00|3575|3563|3604|3594|3614|3606|3572|3563|559
1664377200000|2022-09-28 15:00:00|3603|3591|3612|3605|3615|3606|3593|3585|321
1664380800000|2022-09-28 16:00:00|3613|3606|3615|3606|3631|3623|3612|3604|367
1664384400000|2022-09-28 17:00:00|3617|3607|3615|3606|3628|3618|3613|3605|115
1664388000000|2022-09-28 18:00:00|3617|3607|3634.8|3625.8|3636|3628|3616|3606|160
1664391600000|2022-09-28 19:00:00|3634.9|3625.9|3639.3|3630.3|3652.3|3643.3|3634|3625|0
1664395200000|2022-09-28 20:00:00|3639.6|3630.6|3634|3625|3644.1|3635.1|3633.1|3624.1|0
1664398800000|2022-09-28 21:00:00|3634.1|3625.1|3636.5|3627.5|3638.4|3629.4|3633.8|3624.8|0
1664402400000|2022-09-28 22:00:00|3635.7|3626.7|3631.4|3622.4|3642.7|3633.7|3628.2|3619.2|0
1664406000000|2022-09-28 23:00:00|3631.7|3622.7|3632.7|3623.7|3634.6|3625.6|3629.9|3620.9|0
1664409600000|2022-09-29 00:00:00|3633.2|3624.2|3635.2|3626.2|3642.2|3633.2|3630.3|3621.3|0
1664413200000|2022-09-29 01:00:00|3635.1|3626.1|3585|3581|3636.3|3627.5|3581.5|3577.5|11440
1664416800000|2022-09-29 02:00:00|3584.5|3580.5|3555.5|3551.5|3593.5|3589.5|3549.5|3545.5|10546
1664420400000|2022-09-29 03:00:00|3556|3552|3555.5|3551.5|3556.5|3552.5|3538|3534|5001
1664424000000|2022-09-29 04:00:00|3556.5|3552.5|3565.1|3556.1|3567.6|3558.6|3556.5|3548.3|7
1664427600000|2022-09-29 05:00:00|3564.6|3555.6|3497.5|3493.5|3564.7|3560.5|3486|3482|9582
1664431200000|2022-09-29 06:00:00|3497|3493|3470.5|3466.5|3498.5|3494.5|3438.5|3434.5|14961
1664434800000|2022-09-29 07:00:00|3469.5|3465.5|3475.5|3471.5|3479.5|3475.5|3450.5|3446.5|7671
1664438400000|2022-09-29 08:00:00|3474.5|3470.5|3490.8|3481.8|3498.9|3490|3466.5|3462.5|5132
1664442000000|2022-09-29 09:00:00|3490.7|3481.7|3502|3494|3511|3503|3489.4|3480.4|358
1664445600000|2022-09-29 10:00:00|3503|3495|3504|3494|3509|3500|3492|3485|368
1664449200000|2022-09-29 11:00:00|3505|3493|3508|3500|3517|3509|3504|3493|205
1664452800000|2022-09-29 12:00:00|3507|3501|3498|3489|3512|3504|3493|3485|164
1664456400000|2022-09-29 13:00:00|3499|3488|3476|3468|3512|3503|3472|3465|956
1664460000000|2022-09-29 14:00:00|3477|3469|3465|3457|3481|3472|3440|3431|1438
1664463600000|2022-09-29 15:00:00|3464|3456|3489|3481|3492|3484|3455|3447|795
1664467200000|2022-09-29 16:00:00|3490|3480|3472|3464|3490|3482|3471|3463|182
1664470800000|2022-09-29 17:00:00|3473|3465|3457|3448|3480|3472|3455|3447|160
1664474400000|2022-09-29 18:00:00|3456|3449|3456.4|3447.4|3468|3460|3450|3443|93
1664478000000|2022-09-29 19:00:00|3456.5|3447.5|3477.5|3468.5|3481.5|3472.5|3456.5|3447.5|0
1664481600000|2022-09-29 20:00:00|3477|3468|3481.9|3472.9|3486.3|3477.3|3476.3|3467.3|0
1664485200000|2022-09-29 21:00:00|3481.6|3472.6|3479.7|3470.7|3481.9|3472.9|3479.6|3470.6|0
1664488800000|2022-09-29 22:00:00|3479.1|3470.1|3489.1|3480.1|3492.1|3483.1|3476.9|3467.9|0
1664492400000|2022-09-29 23:00:00|3489.2|3480.2|3493.9|3484.9|3496.7|3487.7|3488|3479|0
1664496000000|2022-09-30 00:00:00|3494.2|3485.2|3482.7|3473.7|3495.7|3486.7|3473.7|3464.7|0
1664499600000|2022-09-30 01:00:00|3482.4|3473.4|3446|3442|3517.5|3513.5|3442|3438|11638
1664503200000|2022-09-30 02:00:00|3446.5|3442.5|3451.5|3447.5|3462.5|3458.5|3388|3384|13384
1664506800000|2022-09-30 03:00:00|3452|3448|3441|3437|3456.5|3452.5|3425.5|3421.5|4201
1664510400000|2022-09-30 04:00:00|3445.3|3436.3|3449.9|3440.9|3452.4|3443.4|3439.5|3430.5|0
1664514000000|2022-09-30 05:00:00|3449.4|3440.4|3441|3437|3449.4|3443.5|3413.5|3409.5|6044
1664517600000|2022-09-30 06:00:00|3440.5|3436.5|3443.5|3439.5|3452.5|3448.5|3427.5|3423.5|3971
1664521200000|2022-09-30 07:00:00|3444|3440|3449.5|3445.5|3474.5|3470.5|3443.5|3439.5|6010
1664524800000|2022-09-30 08:00:00|3449|3445|3455.3|3446.3|3457.3|3448.5|3433.5|3429.5|5442
1664528400000|2022-09-30 09:00:00|3455.6|3446.6|3449|3438|3456.2|3447.2|3442|3433|234
1664532000000|2022-09-30 10:00:00|3448|3441|3453|3443|3467|3452|3448|3438|143
1664535600000|2022-09-30 11:00:00|3452|3444|3436|3426|3453|3446|3431|3423|142
1664539200000|2022-09-30 12:00:00|3437|3429|3448|3435|3456|3446|3425|3408|303
1664542800000|2022-09-30 13:00:00|3447|3436|3448|3439|3464|3455|3425|3415|518
1664546400000|2022-09-30 14:00:00|3449|3441|3491|3481|3491|3481|3441|3431|766
1664550000000|2022-09-30 15:00:00|3492|3482|3482|3474|3500|3490|3476|3468|365
1664553600000|2022-09-30 16:00:00|3481|3472|3478|3469|3486|3477|3473|3464|185
1664557200000|2022-09-30 17:00:00|3479|3468|3464|3455|3480|3469|3460|3452|197
1664560800000|2022-09-30 18:00:00|3463|3453|3461.8|3452.8|3476|3467|3459|3451|296
1664564400000|2022-09-30 19:00:00|3461.7|3452.7|3452.7|3443.7|3473.4|3464.4|3449.1|3440.1|0
1664568000000|2022-09-30 20:00:00|3449.9|3440.9|3457.6|3448.6|3466.5|3457.5|3446.8|3437.8|0
1664748000000|2022-10-02 22:00:00|3446.4|3437.4|3460.6|3451.6|3467.6|3458.6|3443.4|3434.4|0
1664751600000|2022-10-02 23:00:00|3460.7|3451.7|3432.9|3423.9|3463.8|3454.8|3428.1|3419.1|0
1664755200000|2022-10-03 00:00:00|3432.7|3423.7|3435.4|3426.4|3438.3|3429.3|3409.9|3400.9|0
1664758800000|2022-10-03 01:00:00|3435.7|3426.7|3490.5|3486.5|3501.5|3497.5|3404|3400|9217
1664762400000|2022-10-03 02:00:00|3490|3486|3428.5|3424.5|3491|3487|3415.5|3411.5|5686
1664766000000|2022-10-03 03:00:00|3429|3425|3421|3417|3438|3434|3412.5|3408.5|2541
1664769600000|2022-10-03 04:00:00|3421.8|3412.8|3423.3|3414.3|3424.4|3415.4|3415.7|3406.7|0
1664773200000|2022-10-03 05:00:00|3421.8|3412.8|3429.5|3425.5|3455.5|3451.5|3392.5|3388.5|4981
1664776800000|2022-10-03 06:00:00|3430|3426|3432.5|3428.5|3453|3449|3420.5|3416.5|3693
1664780400000|2022-10-03 07:00:00|3432|3428|3425.5|3421.5|3436.5|3432.5|3418.5|3414.5|3037
1664784000000|2022-10-03 08:00:00|3424|3420|3430.2|3421.2|3432.3|3423.5|3414.5|3410.5|2377
1664787600000|2022-10-03 09:00:00|3429.9|3420.9|3432|3423|3438|3428|3416.9|3407.9|63
1664791200000|2022-10-03 10:00:00|3431|3422|3442|3434|3446|3438|3431|3422|131
1664794800000|2022-10-03 11:00:00|3441|3433|3452|3442|3453|3442|3437|3429|45
1664798400000|2022-10-03 12:00:00|3451|3441|3457|3448|3463|3455|3445|3437|72
1664802000000|2022-10-03 13:00:00|3458|3449|3447|3437|3464|3456|3423|3414|647
1664805600000|2022-10-03 14:00:00|3449|3438|3469|3462|3484|3476|3449|3438|858
1664809200000|2022-10-03 15:00:00|3470|3461|3472|3464|3478|3471|3463|3455|380
1664812800000|2022-10-03 16:00:00|3474|3463|3473|3464|3482|3475|3465|3456|247
1664816400000|2022-10-03 17:00:00|3475|3463|3481|3472|3485|3478|3471|3463|165
1664820000000|2022-10-03 18:00:00|3480|3473|3489|3480|3493|3484|3480|3472|424
1664823600000|2022-10-03 19:00:00|3489.1|3480.1|3481.9|3472.9|3489.8|3480.8|3476.6|3467.6|0
1664827200000|2022-10-03 20:00:00|3481.4|3472.4|3484.9|3475.9|3488.6|3479.6|3480.3|3471.3|0
1664830800000|2022-10-03 21:00:00|3485|3476|3484.7|3475.7|3485.2|3476.2|3482.6|3473.6|0
1664834400000|2022-10-03 22:00:00|3485.6|3476.6|3480.1|3471.1|3490.1|3481.1|3474.3|3465.3|0
1664838000000|2022-10-03 23:00:00|3480.4|3471.4|3497.1|3488.1|3498.4|3489.4|3479.5|3470.5|0
1664841600000|2022-10-04 00:00:00|3497|3488|3510.7|3501.7|3515.3|3506.3|3494.4|3485.4|0
1664845200000|2022-10-04 01:00:00|3510.8|3501.8|3500|3491|3510.8|3501.8|3499.7|3490.7|0
1664848800000|2022-10-04 02:00:00|3500.1|3491.1|3504.9|3495.9|3505|3496|3494.1|3485.1|0
1664852400000|2022-10-04 03:00:00|3505|3496|3517.3|3508.3|3517.9|3508.9|3502.3|3493.3|0
1664856000000|2022-10-04 04:00:00|3517.4|3508.4|3529.7|3520.7|3530.2|3521.2|3513.3|3504.3|0
1664859600000|2022-10-04 05:00:00|3529.6|3520.6|3531.6|3522.6|3535.1|3526.1|3526.4|3517.4|0
1664863200000|2022-10-04 06:00:00|3531.8|3522.8|3538.1|3529.1|3539.3|3530.3|3528.2|3519.2|0
1664866800000|2022-10-04 07:00:00|3538.2|3529.2|3549.2|3540.2|3554.1|3545.1|3532.6|3523.6|0
1664870400000|2022-10-04 08:00:00|3549.5|3540.5|3550.1|3541.1|3552.3|3543.3|3543.8|3534.8|0
1664874000000|2022-10-04 09:00:00|3549.9|3540.9|3555|3546|3556.7|3547.7|3538.7|3529.7|0
1664877600000|2022-10-04 10:00:00|3554.7|3545.7|3562.3|3553.3|3572.4|3563.4|3551.4|3542.4|0
1664881200000|2022-10-04 11:00:00|3562|3553|3563.4|3554.4|3564.1|3555.1|3555.3|3546.3|0
1664884800000|2022-10-04 12:00:00|3563.2|3554.2|3560.2|3551.2|3565.7|3556.7|3551.1|3542.1|0
1664888400000|2022-10-04 13:00:00|3560|3551|3597.3|3588.3|3599.3|3590.3|3553.4|3544.4|0
1664892000000|2022-10-04 14:00:00|3597.5|3588.5|3619.3|3610.3|3622.4|3613.4|3592.8|3583.8|0
1664895600000|2022-10-04 15:00:00|3619.4|3610.4|3620.3|3611.3|3629.5|3620.5|3612.3|3603.3|0
1664899200000|2022-10-04 16:00:00|3620.4|3611.4|3596.2|3587.2|3621.6|3612.6|3593.3|3584.3|0
1664902800000|2022-10-04 17:00:00|3596.1|3587.1|3606|3597|3608.6|3599.6|3578.5|3569.5|0
1664906400000|2022-10-04 18:00:00|3606.1|3597.1|3609.7|3600.7|3612.4|3603.4|3598.4|3589.4|0
1664910000000|2022-10-04 19:00:00|3609.8|3600.8|3608.8|3599.8|3609.8|3600.8|3592.6|3583.6|0
1664913600000|2022-10-04 20:00:00|3608.9|3599.9|3609.3|3600.3|3615.9|3606.9|3606.9|3597.9|0
1664917200000|2022-10-04 21:00:00|3609|3600|3609.2|3600.2|3609.7|3600.7|3607.7|3598.7|0
1664920800000|2022-10-04 22:00:00|3607.9|3598.9|3602.7|3593.7|3609.5|3600.5|3600.3|3591.3|0
1664924400000|2022-10-04 23:00:00|3601.7|3592.7|3603.8|3594.8|3605|3596|3597.8|3588.8|0
1664928000000|2022-10-05 00:00:00|3603.6|3594.6|3588.4|3579.4|3603.6|3594.6|3585.2|3576.2|0
1664931600000|2022-10-05 01:00:00|3588.2|3579.2|3627|3623|3640|3636|3572|3563|14569
1664935200000|2022-10-05 02:00:00|3627.5|3623.5|3662|3658|3672|3668|3627.5|3623.5|13820
1664938800000|2022-10-05 03:00:00|3663|3659|3684|3680|3693|3689|3657|3653|9217
1664942400000|2022-10-05 04:00:00|3686.4|3677.4|3680.3|3671.3|3686.8|3677.8|3679.4|3670.4|0
1664946000000|2022-10-05 05:00:00|3680.1|3671.1|3694|3690|3702|3698|3663|3659|9653
1664949600000|2022-10-05 06:00:00|3695|3691|3697|3693|3715|3711|3686|3682|7022
1664953200000|2022-10-05 07:00:00|3698|3694|3687|3683|3699|3695|3670|3666|10818
1664956800000|2022-10-05 08:00:00|3687.5|3683.5|3683.2|3674.2|3703|3699|3666|3662|9054
1664960400000|2022-10-05 09:00:00|3683|3674|3676.5|3667.5|3692.5|3680.5|3671.5|3661.5|59
1664964000000|2022-10-05 10:00:00|3675.5|3666.5|3682.5|3673.5|3684.5|3675.5|3668.5|3661.5|158
1664967600000|2022-10-05 11:00:00|3681.5|3672.5|3673.5|3665.5|3684.5|3674.5|3670.5|3662.5|66
1664971200000|2022-10-05 12:00:00|3672.5|3664.5|3666.5|3656.5|3676.5|3667.5|3660.5|3653.5|137
1664974800000|2022-10-05 13:00:00|3665.5|3655.5|3667.5|3659.5|3692.5|3683.5|3648.5|3640.5|1194
1664978400000|2022-10-05 14:00:00|3665.5|3658.5|3623.5|3615.5|3666.5|3658.5|3620.5|3613.5|1355
1664982000000|2022-10-05 15:00:00|3622.5|3614.5|3633.5|3626.5|3640.5|3633.5|3620.5|3613.5|600
1664985600000|2022-10-05 16:00:00|3635.5|3627.5|3648.5|3640.5|3660.5|3652.5|3631.5|3622.5|335
1664989200000|2022-10-05 17:00:00|3649.5|3639.5|3648.5|3641.5|3661.5|3653.5|3644.5|3636.5|261
1664992800000|2022-10-05 18:00:00|3650.5|3642.5|3663.1|3654.1|3663.1|3656|3649.5|3640.5|92
1664996400000|2022-10-05 19:00:00|3663.2|3654.2|3675.4|3666.4|3685.3|3676.3|3663.2|3654.2|0
1665000000000|2022-10-05 20:00:00|3674.9|3665.9|3676.8|3667.8|3683.1|3674.1|3673.5|3664.5|0
1665003600000|2022-10-05 21:00:00|3676.7|3667.7|3676.2|3667.2|3677.7|3668.7|3675|3666|0
1665007200000|2022-10-05 22:00:00|3676.4|3667.4|3685.8|3676.8|3687.2|3678.2|3673.2|3664.2|0
1665010800000|2022-10-05 23:00:00|3685.5|3676.5|3702|3693|3704.4|3695.4|3683.1|3674.1|0
1665014400000|2022-10-06 00:00:00|3702.2|3693.2|3705.3|3696.3|3713.3|3704.3|3698.5|3689.5|0
1665018000000|2022-10-06 01:00:00|3705.2|3696.2|3652.6|3648.6|3705.6|3696.6|3638.6|3634.6|7529
1665021600000|2022-10-06 02:00:00|3653.6|3649.6|3646.6|3642.6|3665.6|3661.6|3638.1|3634.1|4085
1665025200000|2022-10-06 03:00:00|3647.1|3643.1|3653.6|3649.6|3655.6|3651.6|3638.6|3634.6|2663
1665028800000|2022-10-06 04:00:00|3654.8|3645.8|3657.4|3648.4|3658.1|3649.1|3651.8|3642.8|4
1665032400000|2022-10-06 05:00:00|3658.2|3649.2|3670.6|3666.6|3700.6|3696.6|3654.1|3649.2|4989
1665036000000|2022-10-06 06:00:00|3669.6|3665.6|3657.6|3653.6|3669.6|3665.6|3653.6|3649.6|3556
1665039600000|2022-10-06 07:00:00|3656.6|3652.6|3666.1|3662.1|3668.6|3664.6|3651.6|3647.6|3778
1665043200000|2022-10-06 08:00:00|3665.6|3661.6|3650.1|3641.1|3666.1|3662.1|3646.7|3637.7|1714
1665046800000|2022-10-06 09:00:00|3650.2|3641.2|3643.1|3634.1|3654.1|3645.1|3640.1|3632.1|93
1665050400000|2022-10-06 10:00:00|3644.1|3633.1|3644.1|3636.1|3646.1|3637.1|3636.1|3628.1|81
1665054000000|2022-10-06 11:00:00|3645.1|3635.1|3647.1|3639.1|3652.1|3643.1|3642.1|3632.1|36
1665057600000|2022-10-06 12:00:00|3646.1|3637.1|3656.1|3647.1|3661.1|3654.1|3636.1|3629.1|95
1665061200000|2022-10-06 13:00:00|3655.1|3646.1|3651.1|3643.1|3672.1|3665.1|3637.1|3630.1|800
1665064800000|2022-10-06 14:00:00|3650.1|3642.1|3642.1|3634.1|3652.1|3644.1|3615.1|3607.1|1173
1665068400000|2022-10-06 15:00:00|3643.1|3635.1|3627.1|3620.1|3650.1|3642.1|3624.1|3617.1|538
1665072000000|2022-10-06 16:00:00|3628.1|3621.1|3635.1|3626.1|3641.1|3633.1|3621.1|3614.1|396
1665075600000|2022-10-06 17:00:00|3636.1|3627.1|3639.1|3631.1|3644.1|3636.1|3630.1|3622.1|269
1665079200000|2022-10-06 18:00:00|3638.1|3632.1|3626.7|3617.7|3640.1|3632.1|3617.1|3610.1|233
1665082800000|2022-10-06 19:00:00|3626.5|3617.5|3624.5|3615.5|3633.1|3624.1|3621.5|3612.5|0
1665086400000|2022-10-06 20:00:00|3624.6|3615.6|3618.3|3609.3|3629.5|3620.5|3616.4|3607.4|0
1665090000000|2022-10-06 21:00:00|3618.4|3609.4|3614.8|3605.8|3618.9|3609.9|3614.4|3605.4|0
1665093600000|2022-10-06 22:00:00|3609.6|3600.6|3606|3597|3613.8|3604.8|3604.7|3595.7|0
1665097200000|2022-10-06 23:00:00|3605.6|3596.6|3605.2|3596.2|3615.3|3606.3|3602.9|3593.9|0
1665100800000|2022-10-07 00:00:00|3604.6|3595.6|3614.7|3605.7|3618.5|3609.5|3604.3|3595.3|0
1665104400000|2022-10-07 01:00:00|3614.8|3605.8|3587.4|3583.4|3620.4|3616.4|3568.9|3564.9|7157
1665108000000|2022-10-07 02:00:00|3587.9|3583.9|3569.9|3565.9|3592.9|3588.9|3561.9|3557.9|5128
1665111600000|2022-10-07 03:00:00|3570.4|3566.4|3559.4|3555.4|3575.9|3571.9|3554.9|3550.9|2532
1665115200000|2022-10-07 04:00:00|3561.5|3552.5|3555.7|3546.7|3563.7|3554.7|3552.3|3543.3|0
1665118800000|2022-10-07 05:00:00|3555.3|3546.3|3548.9|3544.9|3558.9|3554.9|3535.9|3531.9|4972
1665122400000|2022-10-07 06:00:00|3547.9|3543.9|3545.9|3541.9|3556.9|3552.9|3539.9|3535.9|4128
1665126000000|2022-10-07 07:00:00|3546.9|3542.9|3536.9|3532.9|3555.9|3551.9|3536.9|3532.9|6073
1665129600000|2022-10-07 08:00:00|3537.4|3533.4|3547.4|3538.4|3547.8|3541.9|3527.9|3523.9|6669
1665133200000|2022-10-07 09:00:00|3547.3|3538.3|3552.4|3543.4|3571.4|3554.4|3546|3535.4|329
1665136800000|2022-10-07 10:00:00|3553.4|3544.4|3547.4|3538.4|3553.4|3544.4|3540.4|3531.4|91
1665140400000|2022-10-07 11:00:00|3546.4|3537.4|3550.4|3541.4|3554.4|3545.4|3544.4|3535.4|109
1665144000000|2022-10-07 12:00:00|3551.4|3540.4|3517.4|3507.4|3558.4|3544.4|3501.4|3492.4|520
1665147600000|2022-10-07 13:00:00|3516.4|3508.4|3493.4|3483.4|3538.4|3530.4|3491.4|3482.4|532
1665151200000|2022-10-07 14:00:00|3492.4|3484.4|3497.4|3489.4|3514.4|3506.4|3490.4|3482.4|696
1665154800000|2022-10-07 15:00:00|3498.4|3488.4|3482.4|3474.4|3502.4|3494.4|3477.4|3469.4|362
1665158400000|2022-10-07 16:00:00|3484.4|3473.4|3470.4|3463.4|3485.4|3477.4|3464.4|3455.4|310
1665162000000|2022-10-07 17:00:00|3469.4|3462.4|3477.4|3468.4|3479.4|3472.4|3463.4|3456.4|231
1665165600000|2022-10-07 18:00:00|3476.4|3467.4|3468|3459|3479.4|3472.4|3466.4|3457.4|375
1665169200000|2022-10-07 19:00:00|3468.1|3459.1|3457.7|3448.7|3471|3462|3450.6|3441.6|0
1665172800000|2022-10-07 20:00:00|3457.4|3448.4|3454.2|3445.2|3459.4|3450.4|3448.6|3439.6|0
1665352800000|2022-10-09 22:00:00|3437.9|3428.9|3421.6|3412.6|3438.8|3429.8|3416.4|3407.4|0
1665356400000|2022-10-09 23:00:00|3421.3|3412.3|3437.3|3428.3|3441.4|3432.4|3417|3408|0
1665360000000|2022-10-10 00:00:00|3437.1|3428.1|3448.7|3439.7|3453.8|3444.8|3428.9|3419.9|0
1665363600000|2022-10-10 01:00:00|3449.4|3440.4|3435|3431|3457|3453|3412.5|3408.5|12222
1665367200000|2022-10-10 02:00:00|3434|3430|3403|3399|3437.5|3433.5|3397|3393|8472
1665370800000|2022-10-10 03:00:00|3402.5|3398.5|3418|3414|3420|3416|3398|3394|3606
1665374400000|2022-10-10 04:00:00|3422.5|3413.5|3423.2|3414.2|3425.6|3416.6|3417.2|3408.2|0
1665378000000|2022-10-10 05:00:00|3422.5|3413.5|3394.5|3390.5|3423|3419|3391|3387|4941
1665381600000|2022-10-10 06:00:00|3394|3390|3395|3391|3406|3402|3385|3381|4279
1665385200000|2022-10-10 07:00:00|3396|3392|3399|3395|3414|3410|3395|3391|6182
1665388800000|2022-10-10 08:00:00|3401|3397|3392.5|3383.5|3403|3399|3385.5|3376.5|6887
1665392400000|2022-10-10 09:00:00|3392.8|3383.8|3411.5|3404.5|3412.5|3405.5|3392.5|3383.5|84
1665396000000|2022-10-10 10:00:00|3412.5|3405.5|3404.5|3395.5|3413.5|3406.5|3401.5|3393.5|56
1665399600000|2022-10-10 11:00:00|3405.5|3396.5|3406.5|3396.5|3410.5|3402.5|3403.5|3394.5|92
1665403200000|2022-10-10 12:00:00|3405.5|3395.5|3414.5|3405.5|3415.5|3406.5|3399.5|3391.5|249
1665406800000|2022-10-10 13:00:00|3413.5|3406.5|3376.5|3367.5|3414.5|3406.5|3358.5|3350.5|1102
1665410400000|2022-10-10 14:00:00|3377.5|3368.5|3342.5|3335.5|3387.5|3379.5|3341.5|3333.5|910
1665414000000|2022-10-10 15:00:00|3341.5|3334.5|3346.5|3338.5|3351.5|3343.5|3328.5|3320.5|919
1665417600000|2022-10-10 16:00:00|3347.5|3339.5|3327.5|3320.5|3347.5|3340.5|3326.5|3318.5|236
1665421200000|2022-10-10 17:00:00|3326.5|3319.5|3352.5|3344.5|3358.5|3350.5|3321.5|3313.5|384
1665424800000|2022-10-10 18:00:00|3353.5|3345.5|3347.3|3338.3|3356.5|3348.5|3341.5|3333.5|172
1665428400000|2022-10-10 19:00:00|3347.4|3338.4|3346.1|3337.1|3357.6|3348.6|3344.6|3335.6|0
1665432000000|2022-10-10 20:00:00|3345.8|3336.8|3349.5|3340.5|3351.2|3342.2|3345.8|3336.8|0
1665435600000|2022-10-10 21:00:00|3349.4|3340.4|3347.6|3338.6|3350.2|3341.2|3347.3|3338.3|0
1665439200000|2022-10-10 22:00:00|3347.2|3338.2|3351.3|3342.3|3352.7|3343.7|3345.5|3336.5|0
1665442800000|2022-10-10 23:00:00|3352.1|3343.1|3353.4|3344.4|3359.1|3350.1|3350.9|3341.9|0
1665446400000|2022-10-11 00:00:00|3353.1|3344.1|3351.6|3342.6|3354.2|3345.2|3336.9|3327.9|0
1665450000000|2022-10-11 01:00:00|3351.5|3342.5|3315.1|3311.1|3388.6|3384.6|3311.6|3307.6|9794
1665453600000|2022-10-11 02:00:00|3314.6|3310.6|3294.1|3290.1|3318.6|3314.6|3265.1|3261.1|13004
1665457200000|2022-10-11 03:00:00|3294.6|3290.6|3297.1|3293.1|3326.1|3322.1|3281.1|3277.1|4694
1665460800000|2022-10-11 04:00:00|3298.6|3289.6|3295.8|3286.8|3302.3|3293.3|3292.2|3283.2|0
1665464400000|2022-10-11 05:00:00|3296.6|3287.6|3312.6|3308.6|3325.6|3321.6|3272.6|3268.6|7818
1665468000000|2022-10-11 06:00:00|3311.6|3307.6|3292.1|3288.1|3315.6|3311.6|3291.6|3287.6|3996
1665471600000|2022-10-11 07:00:00|3292.6|3288.6|3268.6|3264.6|3297.6|3293.6|3265.6|3261.6|10376
1665475200000|2022-10-11 08:00:00|3268.1|3264.1|3269.7|3260.7|3281.6|3277.6|3260.8|3251.8|7036
1665478800000|2022-10-11 09:00:00|3269.9|3260.9|3264.1|3256.1|3278.1|3269.1|3259.1|3251.1|199
1665482400000|2022-10-11 10:00:00|3263.1|3257.1|3276.1|3268.1|3278.1|3271.1|3255.1|3247.1|641
1665486000000|2022-10-11 11:00:00|3275.1|3267.1|3286.1|3277.1|3288.1|3281.1|3272.1|3264.1|674
1665489600000|2022-10-11 12:00:00|3285.1|3276.1|3282.1|3275.1|3301.1|3293.1|3281.1|3273.1|256
1665493200000|2022-10-11 13:00:00|3283.1|3274.1|3209.1|3201.1|3287.1|3280.1|3208.1|3201.1|1456
1665496800000|2022-10-11 14:00:00|3208.1|3200.1|3228.1|3221.1|3259.1|3252.1|3201.1|3193.1|1640
1665500400000|2022-10-11 15:00:00|3229.1|3222.1|3282.1|3275.1|3287.1|3280.1|3228.1|3222.1|989
1665504000000|2022-10-11 16:00:00|3283.1|3274.1|3277.1|3269.1|3288.1|3280.1|3258.1|3248.1|530
1665507600000|2022-10-11 17:00:00|3276.1|3268.1|3257.1|3249.1|3277.1|3269.1|3251.1|3242.1|308
1665511200000|2022-10-11 18:00:00|3256.1|3248.1|3228.5|3219.5|3263.1|3256.1|3227.6|3219.1|366
1665514800000|2022-10-11 19:00:00|3228.3|3219.3|3232.6|3223.6|3237.8|3228.8|3218.4|3209.4|0
1665518400000|2022-10-11 20:00:00|3232.7|3223.7|3241.6|3232.6|3242.2|3233.2|3230.9|3221.9|0
1665522000000|2022-10-11 21:00:00|3241.8|3232.8|3241|3232|3241.9|3232.9|3240|3231|0
1665525600000|2022-10-11 22:00:00|3239.9|3230.9|3237.4|3228.4|3241|3232|3233.9|3224.9|0
1665529200000|2022-10-11 23:00:00|3237.9|3228.9|3239.2|3230.2|3240.4|3231.4|3233.3|3224.3|0
1665532800000|2022-10-12 00:00:00|3238.7|3229.7|3247|3238|3251|3242|3230.6|3221.6|0
1665536400000|2022-10-12 01:00:00|3247.3|3238.3|3196|3192|3259|3255|3181|3177|10839
1665540000000|2022-10-12 02:00:00|3195|3191|3174|3170|3206|3202|3161|3157|13721
1665543600000|2022-10-12 03:00:00|3173.5|3169.5|3172.5|3168.5|3190|3186|3166|3162|4133
1665547200000|2022-10-12 04:00:00|3175.9|3166.9|3189.3|3180.3|3194.6|3185.6|3174.3|3165.3|0
1665550800000|2022-10-12 05:00:00|3189|3180|3236.5|3232.5|3240|3236|3161.5|3157.5|11302
1665554400000|2022-10-12 06:00:00|3236|3232|3325|3321|3380.5|3376.5|3218|3214|27913
1665558000000|2022-10-12 07:00:00|3325.5|3321.5|3267.5|3263.5|3326|3322|3255.5|3251.5|15674
1665561600000|2022-10-12 08:00:00|3268|3264|3275.4|3266.4|3280.3|3272|3262|3258|5639
1665565200000|2022-10-12 09:00:00|3275.1|3266.1|3286.5|3277.5|3290.5|3282.5|3271.8|3262.8|335
1665568800000|2022-10-12 10:00:00|3285.5|3276.5|3282.5|3274.5|3288.5|3279.5|3271.5|3263.5|155
1665572400000|2022-10-12 11:00:00|3281.5|3273.5|3274.5|3266.5|3289.5|3280.5|3274.5|3266.5|138
1665576000000|2022-10-12 12:00:00|3273.5|3267.5|3255.5|3246.5|3280.5|3272.5|3244.5|3235.5|712
1665579600000|2022-10-12 13:00:00|3254.5|3247.5|3253.5|3245.5|3282.5|3274.5|3217.5|3209.5|1413
1665583200000|2022-10-12 14:00:00|3254.5|3246.5|3232.5|3224.5|3265.5|3257.5|3230.5|3223.5|700
1665586800000|2022-10-12 15:00:00|3231.5|3223.5|3242.5|3235.5|3245.5|3238.5|3223.5|3216.5|917
1665590400000|2022-10-12 16:00:00|3243.5|3236.5|3239.5|3231.5|3245.5|3238.5|3225.5|3218.5|1058
1665594000000|2022-10-12 17:00:00|3238.5|3232.5|3245.5|3238.5|3246.5|3239.5|3237.5|3230.5|715
1665597600000|2022-10-12 18:00:00|3246.5|3240.5|3241.9|3232.9|3257.5|3250.5|3241.5|3232.5|676
1665601200000|2022-10-12 19:00:00|3241.8|3232.8|3231.9|3222.9|3244.1|3235.1|3231.7|3222.7|0
1665604800000|2022-10-12 20:00:00|3232|3223|3240.1|3231.1|3241|3232|3231.7|3222.7|0
1665608400000|2022-10-12 21:00:00|3240.3|3231.3|3242.5|3233.5|3242.6|3233.6|3239.3|3230.3|0
1665612000000|2022-10-12 22:00:00|3243.2|3234.2|3242.2|3233.2|3245.8|3236.8|3241|3232|0
1665615600000|2022-10-12 23:00:00|3242.4|3233.4|3246|3237|3247.6|3238.6|3240.9|3231.9|0
1665619200000|2022-10-13 00:00:00|3245.5|3236.5|3249.6|3240.6|3250|3241|3242.4|3233.4|0
1665622800000|2022-10-13 01:00:00|3249.7|3240.7|3246.5|3242.5|3282|3278|3222|3218|8811
1665626400000|2022-10-13 02:00:00|3247|3243|3199|3195|3248.5|3244.5|3192|3188|13323
1665630000000|2022-10-13 03:00:00|3200|3196|3216.5|3212.5|3232|3228|3194|3190|5078
1665633600000|2022-10-13 04:00:00|3218.5|3209.5|3216.3|3207.3|3220.1|3211.1|3215.8|3206.8|0
1665637200000|2022-10-13 05:00:00|3218.6|3209.6|3203|3199|3245|3241|3200.5|3196.5|8303
1665640800000|2022-10-13 06:00:00|3202|3198|3184|3180|3207|3203|3184|3180|7516
1665644400000|2022-10-13 07:00:00|3185|3181|3155|3151|3186|3182|3154|3150|12644
1665648000000|2022-10-13 08:00:00|3156|3152|3165.6|3156.6|3167|3158|3146|3142|8064
1665651600000|2022-10-13 09:00:00|3165.4|3156.4|3168.5|3161.5|3180.5|3165.5|3159.5|3150.5|445
1665655200000|2022-10-13 10:00:00|3169.5|3160.5|3172.5|3163.5|3174.5|3166.5|3164.5|3157.5|282
1665658800000|2022-10-13 11:00:00|3171.5|3164.5|3180.5|3172.5|3187.5|3180.5|3169.5|3160.5|449
1665662400000|2022-10-13 12:00:00|3179.5|3173.5|3086.5|3077.5|3185.5|3175.5|3071.5|3062.5|1668
1665666000000|2022-10-13 13:00:00|3085.5|3076.5|3106.5|3098.5|3117.5|3110.5|3062.5|3052.5|1243
1665669600000|2022-10-13 14:00:00|3105.5|3097.5|3117.5|3109.5|3126.5|3119.5|3092.5|3082.5|956
1665673200000|2022-10-13 15:00:00|3116.5|3108.5|3181.5|3172.5|3205.5|3196.5|3109.5|3101.5|2303
1665676800000|2022-10-13 16:00:00|3182.5|3173.5|3177.5|3168.5|3190.5|3182.5|3153.5|3142.5|637
1665680400000|2022-10-13 17:00:00|3178.5|3169.5|3200.5|3192.5|3217.5|3208.5|3175.5|3167.5|579
1665684000000|2022-10-13 18:00:00|3199.5|3191.5|3202.6|3193.6|3206.5|3199.5|3186.5|3179.5|252
1665687600000|2022-10-13 19:00:00|3202.1|3193.1|3188.6|3179.6|3205.4|3196.4|3186|3177|0
1665691200000|2022-10-13 20:00:00|3188.9|3179.9|3186.6|3177.6|3194.4|3185.4|3184.2|3175.2|0
1665694800000|2022-10-13 21:00:00|3186.7|3177.7|3192.2|3183.2|3193|3184|3186.4|3177.4|0
1665698400000|2022-10-13 22:00:00|3192.1|3183.1|3195.1|3186.1|3197.9|3188.9|3190.1|3181.1|0
1665702000000|2022-10-13 23:00:00|3195.2|3186.2|3196.9|3187.9|3202.3|3193.3|3194.5|3185.5|0
1665705600000|2022-10-14 00:00:00|3196.8|3187.8|3195.9|3186.9|3198.3|3189.3|3186.5|3177.5|0
1665709200000|2022-10-14 01:00:00|3195.5|3186.5|3254.4|3250.4|3254.4|3250.4|3180|3176|11332
1665712800000|2022-10-14 02:00:00|3254.9|3250.9|3279.4|3275.4|3286.9|3282.9|3252.9|3248.9|13514
1665716400000|2022-10-14 03:00:00|3279.9|3275.9|3281.9|3277.9|3292.9|3288.9|3278.9|3274.9|5676
1665720000000|2022-10-14 04:00:00|3284.2|3275.2|3277.6|3268.6|3284.5|3275.5|3277|3268|0
1665723600000|2022-10-14 05:00:00|3281.8|3272.8|3269.4|3265.4|3320.9|3316.9|3265.9|3261.9|10258
1665727200000|2022-10-14 06:00:00|3268.9|3264.9|3239.4|3235.4|3270.9|3266.9|3236.4|3232.4|9709
1665730800000|2022-10-14 07:00:00|3238.9|3234.9|3201.4|3197.4|3239.9|3235.9|3185.9|3181.9|14783
1665734400000|2022-10-14 08:00:00|3201.9|3197.9|3196.3|3187.3|3207.9|3202.9|3191.4|3185.2|5523
1665738000000|2022-10-14 09:00:00|3196.6|3187.6|3203.4|3195.4|3203.4|3195.4|3182.4|3173.4|359
1665741600000|2022-10-14 10:00:00|3205.4|3196.4|3216.4|3206.4|3223.4|3214.4|3200.4|3192.4|194
1665745200000|2022-10-14 11:00:00|3215.4|3205.4|3205.4|3196.4|3226.4|3218.4|3202.4|3194.4|172
1665748800000|2022-10-14 12:00:00|3204.4|3197.4|3246.4|3237.4|3258.4|3250.4|3203.4|3195.4|359
1665752400000|2022-10-14 13:00:00|3247.4|3236.4|3192.4|3183.4|3254.4|3245.4|3187.4|3180.4|1407
1665756000000|2022-10-14 14:00:00|3190.4|3181.4|3167.4|3159.4|3191.4|3181.4|3144.4|3136.4|1626
1665759600000|2022-10-14 15:00:00|3168.4|3160.4|3147.4|3139.4|3175.4|3166.4|3145.4|3137.4|577
1665763200000|2022-10-14 16:00:00|3146.4|3138.4|3147.4|3138.4|3159.4|3152.4|3140.4|3133.4|173
1665766800000|2022-10-14 17:00:00|3148.4|3137.4|3152.4|3143.4|3156.4|3146.4|3143.4|3134.4|131
1665770400000|2022-10-14 18:00:00|3151.4|3142.4|3137.3|3128.3|3152.4|3142.4|3134.4|3126.4|328
1665774000000|2022-10-14 19:00:00|3137.2|3128.2|3115.7|3106.7|3142.1|3133.1|3109.1|3100.1|0
1665777600000|2022-10-14 20:00:00|3115.9|3106.9|3111.9|3102.9|3117.6|3108.6|3111.8|3102.8|0
1665957600000|2022-10-16 22:00:00|3106.4|3097.4|3117.3|3108.3|3119.6|3110.6|3103.4|3094.4|0
1665961200000|2022-10-16 23:00:00|3117.4|3108.4|3128.6|3119.6|3129.9|3120.9|3115.2|3106.2|0
1665964800000|2022-10-17 00:00:00|3128.7|3119.7|3125.4|3116.4|3128.7|3119.7|3118.2|3109.2|0
1665968400000|2022-10-17 01:00:00|3125.5|3116.5|3131.9|3127.9|3188.9|3184.9|3117.3|3108.3|10692
1665972000000|2022-10-17 02:00:00|3132.9|3128.9|3111.1|3107.1|3133.4|3129.4|3090.6|3086.6|13170
1665975600000|2022-10-17 03:00:00|3111.6|3107.6|3128.1|3124.1|3133.6|3129.6|3097.6|3093.6|5717
1665979200000|2022-10-17 04:00:00|3132.4|3123.4|3133.8|3124.8|3136.9|3127.9|3129.1|3120.1|0
1665982800000|2022-10-17 05:00:00|3133.5|3124.5|3169.6|3165.6|3177.6|3173.6|3117.6|3113.6|7752
1665986400000|2022-10-17 06:00:00|3170.6|3166.6|3167.6|3163.6|3181.6|3177.6|3157.6|3153.6|5134
1665990000000|2022-10-17 07:00:00|3168.1|3164.1|3213.6|3209.6|3247.6|3243.6|3162.6|3158.6|14684
1665993600000|2022-10-17 08:00:00|3212.6|3208.6|3198.1|3189.1|3214.6|3210.6|3187.6|3182.1|5426
1665997200000|2022-10-17 09:00:00|3198|3189|3211.1|3201.1|3212.1|3204.1|3195.1|3186.1|100
1666000800000|2022-10-17 10:00:00|3210.1|3200.1|3210.1|3202.1|3218.1|3210.1|3199.1|3191.1|206
1666004400000|2022-10-17 11:00:00|3209.1|3201.1|3206.1|3198.1|3210.1|3202.1|3201.1|3193.1|157
1666008000000|2022-10-17 12:00:00|3205.1|3197.1|3222.1|3213.1|3225.1|3217.1|3201.1|3192.1|351
1666011600000|2022-10-17 13:00:00|3223.1|3214.1|3253.1|3244.1|3270.1|3262.1|3218.1|3210.1|2267
1666015200000|2022-10-17 14:00:00|3254.1|3245.1|3272.1|3263.1|3283.1|3276.1|3249.1|3240.1|1600
1666018800000|2022-10-17 15:00:00|3271.1|3264.1|3288.1|3279.1|3291.1|3284.1|3263.1|3255.1|540
1666022400000|2022-10-17 16:00:00|3287.1|3280.1|3278.1|3270.1|3292.1|3284.1|3276.1|3268.1|285
1666026000000|2022-10-17 17:00:00|3277.1|3271.1|3277.1|3269.1|3281.1|3273.1|3272.1|3264.1|132
1666029600000|2022-10-17 18:00:00|3276.1|3268.1|3270.2|3261.2|3281.1|3274.1|3266.1|3259.1|176
1666033200000|2022-10-17 19:00:00|3270.1|3261.1|3264.8|3255.8|3270.2|3261.2|3260.3|3251.3|0
1666036800000|2022-10-17 20:00:00|3264.6|3255.6|3270.8|3261.8|3274.1|3265.1|3262.7|3253.7|0
1666040400000|2022-10-17 21:00:00|3270.7|3261.7|3278|3269|3278.4|3269.4|3270.3|3261.3|0
1666044000000|2022-10-17 22:00:00|3279.1|3270.1|3286.2|3277.2|3289.6|3280.6|3279|3270|0
1666047600000|2022-10-17 23:00:00|3286.5|3277.5|3291.1|3282.1|3295.4|3286.4|3285.7|3276.7|0
1666051200000|2022-10-18 00:00:00|3290.9|3281.9|3284.1|3275.1|3291.6|3282.6|3279.9|3270.9|0
1666054800000|2022-10-18 01:00:00|3283.9|3274.9|3255.2|3251.2|3302.1|3298.1|3248.7|3244.7|10992
1666058400000|2022-10-18 02:00:00|3255.7|3251.7|3247.7|3243.7|3257.7|3253.7|3218.7|3214.7|11869
1666062000000|2022-10-18 03:00:00|3246.7|3242.7|3278.7|3274.7|3284.7|3280.7|3244.7|3240.7|6910
1666065600000|2022-10-18 04:00:00|3281.2|3272.2|3290.2|3281.2|3297.8|3288.8|3278.9|3269.9|0
1666069200000|2022-10-18 05:00:00|3289.6|3280.6|3295.2|3291.2|3315.7|3311.7|3284.7|3280.6|10478
1666072800000|2022-10-18 06:00:00|3294.7|3290.7|3310.7|3306.7|3317.2|3313.2|3270.7|3266.7|8206
1666076400000|2022-10-18 07:00:00|3311.7|3307.7|3331.7|3327.7|3340.7|3336.7|3300.7|3296.7|13117
1666080000000|2022-10-18 08:00:00|3332.7|3328.7|3313.5|3304.5|3340.7|3336.7|3313.1|3304.1|6883
1666083600000|2022-10-18 09:00:00|3313.4|3304.4|3321.2|3314.2|3331.2|3323.2|3303.3|3294.3|675
1666087200000|2022-10-18 10:00:00|3320.2|3313.2|3324.2|3317.2|3332.2|3325.2|3320.2|3313.2|176
1666090800000|2022-10-18 11:00:00|3325.2|3316.2|3346.2|3338.2|3353.2|3345.2|3325.2|3316.2|516
1666094400000|2022-10-18 12:00:00|3347.2|3337.2|3356.2|3349.2|3358.2|3350.2|3343.2|3335.2|172
1666098000000|2022-10-18 13:00:00|3355.2|3348.2|3323.2|3315.2|3372.2|3364.2|3320.2|3312.2|1836
1666101600000|2022-10-18 14:00:00|3324.2|3316.2|3276.2|3269.2|3327.2|3319.2|3256.2|3248.2|2644
1666105200000|2022-10-18 15:00:00|3277.2|3268.2|3275.2|3267.2|3285.2|3278.2|3256.2|3249.2|822
1666108800000|2022-10-18 16:00:00|3274.2|3266.2|3286.2|3278.2|3298.2|3290.2|3266.2|3258.2|669
1666112400000|2022-10-18 17:00:00|3288.2|3280.2|3300.2|3291.2|3302.2|3294.2|3275.2|3268.2|406
1666116000000|2022-10-18 18:00:00|3299.2|3292.2|3280.8|3271.8|3301.2|3293.2|3270.2|3263.2|287
1666119600000|2022-10-18 19:00:00|3280.7|3271.7|3296.9|3287.9|3297.4|3288.4|3271.5|3262.5|0
1666123200000|2022-10-18 20:00:00|3296.6|3287.6|3321|3312|3324.5|3315.5|3285.4|3276.4|0
1666126800000|2022-10-18 21:00:00|3320.9|3311.9|3322.2|3313.2|3324.2|3315.2|3320.9|3311.9|0
1666130400000|2022-10-18 22:00:00|3322.6|3313.6|3320|3311|3323.5|3314.5|3312.8|3303.8|0
1666134000000|2022-10-18 23:00:00|3320.1|3311.1|3324.8|3315.8|3334.5|3325.5|3319.4|3310.4|0
1666137600000|2022-10-19 00:00:00|3323.8|3314.8|3329.4|3320.4|3331.5|3322.5|3317.2|3308.2|0
1666141200000|2022-10-19 01:00:00|3329.5|3320.5|3261.3|3257.3|3330.2|3324.2|3260.8|3256.8|9002
1666144800000|2022-10-19 02:00:00|3260.8|3256.8|3266.8|3262.8|3274.8|3270.8|3248.8|3244.8|10506
1666148400000|2022-10-19 03:00:00|3266.3|3262.3|3250.8|3246.8|3268.8|3264.8|3242.3|3238.3|5642
1666152000000|2022-10-19 04:00:00|3253.3|3244.3|3248.9|3239.9|3254.2|3245.2|3248.4|3239.4|1
1666155600000|2022-10-19 05:00:00|3249.1|3240.1|3220.8|3216.8|3258.8|3254.8|3220.3|3216.3|7573
1666159200000|2022-10-19 06:00:00|3220.3|3216.3|3206.8|3202.8|3233.8|3229.8|3205.8|3201.8|6797
1666162800000|2022-10-19 07:00:00|3207.8|3203.8|3195.8|3191.8|3213.3|3209.3|3191.8|3187.8|16318
1666166400000|2022-10-19 08:00:00|3195.3|3191.3|3208.2|3199.2|3208.9|3199.9|3181.8|3177.8|7713
1666170000000|2022-10-19 09:00:00|3207.7|3198.7|3203.3|3196.3|3214.7|3205.7|3192.3|3182.3|632
1666173600000|2022-10-19 10:00:00|3204.3|3195.3|3190.3|3182.3|3204.3|3197.3|3180.3|3173.3|300
1666177200000|2022-10-19 11:00:00|3191.3|3183.3|3178.3|3170.3|3193.3|3186.3|3172.3|3164.3|725
1666180800000|2022-10-19 12:00:00|3177.3|3169.3|3170.3|3163.3|3178.3|3170.3|3161.3|3154.3|435
1666184400000|2022-10-19 13:00:00|3171.3|3162.3|3138.3|3131.3|3175.3|3167.3|3138.3|3131.3|1418
1666188000000|2022-10-19 14:00:00|3137.3|3130.3|3143.3|3136.3|3177.3|3170.3|3133.3|3126.3|1294
1666191600000|2022-10-19 15:00:00|3142.3|3135.3|3136.3|3128.3|3147.3|3139.3|3129.3|3122.3|487
1666195200000|2022-10-19 16:00:00|3137.3|3129.3|3117.3|3110.3|3137.3|3130.3|3116.3|3108.3|462
1666198800000|2022-10-19 17:00:00|3116.3|3109.3|3099.3|3091.3|3119.3|3112.3|3090.3|3083.3|1133
1666202400000|2022-10-19 18:00:00|3098.3|3090.3|3078.5|3069.5|3107.3|3099.3|3077.3|3069.4|404
1666206000000|2022-10-19 19:00:00|3078.4|3069.4|3083.4|3074.4|3084.4|3075.4|3070.2|3061.2|0
1666209600000|2022-10-19 20:00:00|3083.2|3074.2|3090.4|3081.4|3093.3|3084.3|3080|3071|0
1666213200000|2022-10-19 21:00:00|3090.6|3081.6|3095|3086|3095.6|3086.6|3088.5|3079.5|0
1666216800000|2022-10-19 22:00:00|3094.5|3085.5|3091.2|3082.2|3099.7|3090.7|3089.9|3080.9|0
1666220400000|2022-10-19 23:00:00|3090.8|3081.8|3090.2|3081.2|3091.7|3082.7|3085.8|3076.8|0
1666224000000|2022-10-20 00:00:00|3090.1|3081.1|3086.2|3077.2|3095.7|3086.7|3083.3|3074.3|0
1666227600000|2022-10-20 01:00:00|3086|3077|3058.8|3054.8|3092.8|3088.8|3043.8|3039.8|17792
1666231200000|2022-10-20 02:00:00|3058.3|3054.3|3115.8|3111.8|3127.8|3123.8|3043.8|3039.8|17994
1666234800000|2022-10-20 03:00:00|3114.8|3110.8|3088.3|3084.3|3124.8|3120.8|3080.8|3076.8|7958
1666238400000|2022-10-20 04:00:00|3091|3082|3122.1|3113.1|3123|3114|3089|3080|0
1666242000000|2022-10-20 05:00:00|3123.4|3114.4|3114.8|3110.8|3188.3|3184.3|3104.8|3100.8|21654
1666245600000|2022-10-20 06:00:00|3116.3|3112.3|3111.8|3107.8|3128.8|3124.8|3093.8|3089.8|7987
1666249200000|2022-10-20 07:00:00|3112.3|3108.3|3112.8|3108.8|3137.8|3133.8|3099.8|3095.8|13084
1666252800000|2022-10-20 08:00:00|3111.8|3107.8|3109.2|3100.2|3115.9|3110.8|3103.3|3098|7524
1666256400000|2022-10-20 09:00:00|3109.1|3100.1|3121.3|3113.3|3123.3|3116.3|3108.9|3099.9|410
1666260000000|2022-10-20 10:00:00|3120.3|3112.3|3142.3|3134.3|3142.3|3135.3|3117.3|3110.3|273
1666263600000|2022-10-20 11:00:00|3141.3|3133.3|3148.3|3141.3|3154.3|3146.3|3138.3|3131.3|401
1666267200000|2022-10-20 12:00:00|3147.3|3140.3|3128.3|3121.3|3163.3|3154.3|3128.3|3121.3|564
1666270800000|2022-10-20 13:00:00|3129.3|3122.3|3193.3|3185.3|3198.3|3190.3|3127.3|3119.3|2487
1666274400000|2022-10-20 14:00:00|3194.3|3186.3|3220.3|3212.3|3242.3|3234.3|3193.3|3184.3|3155
1666278000000|2022-10-20 15:00:00|3219.3|3213.3|3188.3|3181.3|3221.3|3214.3|3188.3|3181.3|1235
1666281600000|2022-10-20 16:00:00|3189.3|3182.3|3165.3|3157.3|3190.3|3182.3|3154.3|3147.3|599
1666285200000|2022-10-20 17:00:00|3164.3|3156.3|3151.3|3144.3|3167.3|3159.3|3145.3|3137.3|381
1666288800000|2022-10-20 18:00:00|3152.3|3143.3|3152.8|3143.8|3154.3|3146.3|3140.3|3133.3|304
1666292400000|2022-10-20 19:00:00|3152.9|3143.9|3150.2|3141.2|3161.1|3152.1|3149.2|3140.2|0
1666296000000|2022-10-20 20:00:00|3150.3|3141.3|3151.9|3142.9|3156.3|3147.3|3149.1|3140.1|0
1666299600000|2022-10-20 21:00:00|3151.7|3142.7|3142|3133|3152.3|3143.3|3141.9|3132.9|0
1666303200000|2022-10-20 22:00:00|3142.7|3133.7|3131.7|3122.7|3142.8|3133.8|3130.6|3121.6|0
1666306800000|2022-10-20 23:00:00|3131.9|3122.9|3129.9|3120.9|3132.8|3123.8|3127.5|3118.5|0
1666310400000|2022-10-21 00:00:00|3130.1|3121.1|3133.3|3124.3|3134.9|3125.9|3124.8|3115.8|0
1666314000000|2022-10-21 01:00:00|3133.7|3124.7|3107.1|3103.1|3163.6|3159.6|3107.1|3103.1|10955
1666317600000|2022-10-21 02:00:00|3106.6|3102.6|3117.6|3113.6|3139.6|3135.6|3092.6|3088.6|10826
1666321200000|2022-10-21 03:00:00|3117.1|3113.1|3128.1|3124.1|3152.6|3148.6|3115.1|3111.1|6430
1666324800000|2022-10-21 04:00:00|3133.2|3124.2|3131.7|3122.7|3134.4|3125.4|3130.3|3121.3|0
1666328400000|2022-10-21 05:00:00|3132.7|3123.7|3110.6|3106.6|3136.6|3132.6|3103.6|3099.6|5755
1666332000000|2022-10-21 06:00:00|3111.6|3107.6|3114.6|3110.6|3124.6|3120.6|3103.6|3099.6|5566
1666335600000|2022-10-21 07:00:00|3115.1|3111.1|3097.6|3093.6|3120.6|3116.6|3096.6|3092.6|11398
1666339200000|2022-10-21 08:00:00|3096.6|3092.6|3091.9|3082.9|3100.6|3096.6|3085.6|3079|5693
1666342800000|2022-10-21 09:00:00|3092.2|3083.2|3080.1|3072.1|3096.3|3087.3|3068.1|3061.1|1230
1666346400000|2022-10-21 10:00:00|3079.1|3073.1|3075.1|3067.1|3082.1|3075.1|3063.1|3056.1|1092
1666350000000|2022-10-21 11:00:00|3076.1|3068.1|3079.1|3071.1|3087.1|3080.1|3065.1|3057.1|994
1666353600000|2022-10-21 12:00:00|3080.1|3072.1|3084.1|3077.1|3088.1|3080.1|3062.1|3055.1|348
1666357200000|2022-10-21 13:00:00|3085.1|3078.1|3107.1|3099.1|3114.1|3106.1|3059.1|3051.1|3109
1666360800000|2022-10-21 14:00:00|3108.1|3100.1|3101.1|3093.1|3123.1|3115.1|3085.1|3077.1|1555
1666364400000|2022-10-21 15:00:00|3100.1|3092.1|3119.1|3112.1|3130.1|3123.1|3090.1|3082.1|859
1666368000000|2022-10-21 16:00:00|3120.1|3113.1|3129.1|3122.1|3133.1|3125.1|3115.1|3107.1|496
1666371600000|2022-10-21 17:00:00|3130.1|3121.1|3135.1|3127.1|3135.1|3128.1|3123.1|3115.1|194
1666375200000|2022-10-21 18:00:00|3137.1|3128.1|3139.1|3132.1|3141.1|3133.1|3136.1|3128.1|84
1666562400000|2022-10-23 22:00:00|3173.3|3164.3|3167.4|3158.4|3182.9|3173.9|3165.9|3156.9|0
1666566000000|2022-10-23 23:00:00|3167.3|3158.3|3166|3157|3173.2|3164.2|3162.7|3153.7|0
1666569600000|2022-10-24 00:00:00|3166.3|3157.3|3163.6|3154.6|3169.5|3160.5|3162.2|3153.2|0
1666573200000|2022-10-24 01:00:00|3163.4|3154.4|2978.3|2974.3|3163.4|3154.4|2953.1|2949.1|26438
1666576800000|2022-10-24 02:00:00|2978.8|2974.8|2915.3|2911.3|2978.8|2974.8|2907.3|2903.3|29106
1666580400000|2022-10-24 03:00:00|2915.8|2911.8|2895.3|2891.3|2930.8|2926.8|2889.8|2885.8|10331
1666584000000|2022-10-24 04:00:00|2900.3|2890.9|2904.4|2895.4|2909.1|2900.1|2882.5|2873.5|0
1666587600000|2022-10-24 05:00:00|2904.2|2895.2|2833.3|2829.3|2915.3|2911.3|2827.8|2823.8|16580
1666591200000|2022-10-24 06:00:00|2833.8|2829.8|2815.8|2811.8|2868.8|2864.8|2808.8|2804.8|25979
1666594800000|2022-10-24 07:00:00|2814.8|2810.8|2799.8|2795.8|2823.8|2819.8|2765.8|2761.8|29659
1666598400000|2022-10-24 08:00:00|2800.8|2796.8|2799.1|2790.1|2803.8|2799.8|2774.3|2770.3|12677
1666602000000|2022-10-24 09:00:00|2798.9|2789.9|2803.3|2796.3|2809.3|2802.3|2793.3|2784.3|642
1666605600000|2022-10-24 10:00:00|2804.3|2797.3|2804.3|2796.3|2811.3|2803.3|2795.3|2787.3|639
1666609200000|2022-10-24 11:00:00|2803.3|2795.3|2813.3|2805.3|2821.3|2813.3|2796.3|2788.3|477
1666612800000|2022-10-24 12:00:00|2812.3|2806.3|2819.3|2811.3|2823.3|2816.3|2808.3|2800.3|395
1666616400000|2022-10-24 13:00:00|2818.3|2810.3|2718.3|2710.3|2818.3|2811.3|2718.3|2710.3|3721
1666620000000|2022-10-24 14:00:00|2719.3|2711.3|2732.3|2724.3|2735.3|2728.3|2651.3|2643.3|5281
1666623600000|2022-10-24 15:00:00|2733.3|2725.3|2757.3|2750.3|2766.3|2758.3|2725.3|2718.3|3274
1666627200000|2022-10-24 16:00:00|2755.3|2749.3|2757.3|2750.3|2772.3|2765.3|2737.3|2730.3|1148
1666630800000|2022-10-24 17:00:00|2758.3|2751.3|2751.3|2743.3|2765.3|2757.3|2744.3|2736.3|806
1666634400000|2022-10-24 18:00:00|2750.3|2744.3|2771.3|2762.3|2775.3|2766.3|2750.3|2742.3|293
1666638000000|2022-10-24 19:00:00|2771.4|2762.4|2771.8|2762.8|2781.1|2772.1|2768.1|2759.1|0
1666641600000|2022-10-24 20:00:00|2771.7|2762.7|2770.4|2761.4|2772.8|2763.8|2768.3|2759.3|0
1666645200000|2022-10-24 21:00:00|2770.3|2761.3|2770.9|2761.9|2772.2|2763.2|2770.1|2761.1|0
1666648800000|2022-10-24 22:00:00|2769.3|2760.3|2775.1|2766.1|2775.1|2766.1|2769.1|2760.1|0
1666652400000|2022-10-24 23:00:00|2775|2766|2773.1|2764.1|2776.3|2767.3|2772.2|2763.2|0
1666656000000|2022-10-25 00:00:00|2773.2|2764.2|2779.9|2770.9|2780.2|2771.2|2769.3|2760.3|0
1666659600000|2022-10-25 01:00:00|2779.8|2770.8|2824.2|2820.2|2869.7|2865.7|2721.2|2717.2|55061
1666663200000|2022-10-25 02:00:00|2824.7|2820.7|2805.2|2801.2|2837.7|2833.7|2787.7|2783.7|32984
1666666800000|2022-10-25 03:00:00|2805.7|2801.7|2917.2|2913.2|2984.2|2980.2|2797.2|2793.2|48547
1666670400000|2022-10-25 04:00:00|2917.6|2908.6|2919.6|2910.6|2923.7|2914.7|2917.2|2908.2|0
1666674000000|2022-10-25 05:00:00|2919.7|2910.7|2885.2|2881.2|2923.2|2919.2|2864.2|2860.2|18135
1666677600000|2022-10-25 06:00:00|2884.2|2880.2|2871.7|2867.7|2908.7|2904.7|2870.2|2866.2|16683
1666681200000|2022-10-25 07:00:00|2873.2|2869.2|2883.2|2879.2|2912.2|2908.2|2850.2|2846.2|16798
1666684800000|2022-10-25 08:00:00|2882.2|2878.2|2882.4|2873.4|2888|2883.7|2871.7|2867.7|16683
1666688400000|2022-10-25 09:00:00|2882.3|2873.3|2870.7|2863.7|2885.7|2877.7|2861.7|2853.7|682
1666692000000|2022-10-25 10:00:00|2871.7|2864.7|2885.7|2877.7|2906.7|2896.7|2863.7|2855.7|722
1666695600000|2022-10-25 11:00:00|2886.7|2876.7|2876.7|2867.7|2888.7|2876.7|2870.7|2862.7|182
1666699200000|2022-10-25 12:00:00|2877.7|2870.7|2869.7|2862.7|2879.7|2870.7|2868.7|2860.7|282
1666702800000|2022-10-25 13:00:00|2871.7|2861.7|2910.7|2900.7|2923.7|2916.7|2869.7|2861.7|1816
1666706400000|2022-10-25 14:00:00|2911.7|2899.7|2863.7|2855.7|2912.7|2902.7|2861.7|2854.7|1562
1666710000000|2022-10-25 15:00:00|2862.7|2856.7|2872.7|2863.7|2890.7|2882.7|2862.7|2855.7|1068
1666713600000|2022-10-25 16:00:00|2871.7|2864.7|2869.7|2860.7|2883.7|2874.7|2864.7|2857.7|2967
1666717200000|2022-10-25 17:00:00|2870.7|2861.7|2875.7|2867.7|2879.7|2870.7|2866.7|2857.7|154
1666720800000|2022-10-25 18:00:00|2876.7|2866.7|2877.7|2868.7|2883.7|2874.7|2873.7|2865.7|56
1666724400000|2022-10-25 19:00:00|2877.6|2868.6|2879.6|2870.6|2886.6|2877.6|2876.6|2867.6|0
1666728000000|2022-10-25 20:00:00|2879.8|2870.8|2870.3|2861.3|2880.6|2871.6|2863.9|2854.9|0
1666731600000|2022-10-25 21:00:00|2870.2|2861.2|2866.7|2857.7|2870.3|2861.3|2865.6|2856.6|0
1666735200000|2022-10-25 22:00:00|2865|2856|2859.5|2850.5|2865.4|2856.4|2858.2|2849.2|0
1666738800000|2022-10-25 23:00:00|2859.6|2850.6|2858.4|2849.4|2859.7|2850.7|2853.6|2844.6|0
1666742400000|2022-10-26 00:00:00|2858.5|2849.5|2863.9|2854.9|2864.2|2855.2|2856.9|2847.9|0
1666746000000|2022-10-26 01:00:00|2864|2855|2947.2|2943.2|2963.2|2959.2|2833.7|2829.7|21986
1666749600000|2022-10-26 02:00:00|2948.2|2944.2|3000.4|2996.4|3023.9|3019.9|2948.2|2944.2|34630
1666753200000|2022-10-26 03:00:00|2999.9|2995.9|2999.9|2995.9|3017.4|3013.4|2985.4|2981.4|16647
1666756800000|2022-10-26 04:00:00|3002.7|2993.7|3000.7|2991.7|3002.7|2993.7|2996.3|2987.3|0
1666760400000|2022-10-26 05:00:00|2997.9|2993.9|2922.9|2918.9|3002.9|2998.9|2921.4|2917.4|15745
1666764000000|2022-10-26 06:00:00|2923.4|2919.4|2930.4|2926.4|2949.4|2945.4|2918.4|2914.4|9657
1666767600000|2022-10-26 07:00:00|2930.9|2926.9|2948.9|2944.9|2962.4|2958.4|2930.9|2926.9|13636
1666771200000|2022-10-26 08:00:00|2949.4|2945.4|2963.9|2954.9|2967.8|2960.4|2947.4|2943.4|12239
1666774800000|2022-10-26 09:00:00|2963.7|2954.7|2944.9|2935.9|2963.9|2954.9|2944.9|2935.9|350
1666778400000|2022-10-26 10:00:00|2943.9|2936.9|2948.9|2940.9|2951.9|2943.9|2939.9|2931.9|227
1666782000000|2022-10-26 11:00:00|2949.9|2941.9|2943.9|2935.9|2951.9|2944.9|2939.9|2932.9|614
1666785600000|2022-10-26 12:00:00|2942.9|2934.9|2942.9|2935.9|2950.9|2942.9|2934.9|2927.9|212
1666789200000|2022-10-26 13:00:00|2941.9|2933.9|2991.9|2984.9|3013.9|3006.9|2938.9|2930.9|1762
1666792800000|2022-10-26 14:00:00|2992.9|2985.9|3060.9|3052.9|3091.9|3084.9|2992.9|2985.9|3228
1666796400000|2022-10-26 15:00:00|3061.9|3053.9|3074.9|3066.9|3089.9|3082.9|3060.9|3053.9|1167
1666800000000|2022-10-26 16:00:00|3073.9|3067.9|3078.9|3070.9|3111.9|3104.9|3073.9|3066.9|1263
1666803600000|2022-10-26 17:00:00|3077.9|3069.9|3093.9|3085.9|3094.9|3087.9|3068.9|3061.9|693
1666807200000|2022-10-26 18:00:00|3092.9|3086.9|3079.9|3070.9|3098.9|3091.9|3075.9|3067.9|400
1666810800000|2022-10-26 19:00:00|3079.8|3070.8|3075.5|3066.5|3080.3|3071.3|3067.4|3058.4|0
1666814400000|2022-10-26 20:00:00|3075.6|3066.6|3083.5|3074.5|3085.2|3076.2|3074.7|3065.7|0
1666818000000|2022-10-26 21:00:00|3083.4|3074.4|3077.7|3068.7|3083.4|3074.4|3076.7|3067.7|0
1666821600000|2022-10-26 22:00:00|3075.2|3066.2|3081.6|3072.6|3082|3073|3070.4|3061.4|0
1666825200000|2022-10-26 23:00:00|3081.7|3072.7|3087.6|3078.6|3088.2|3079.2|3081.6|3072.6|0
1666828800000|2022-10-27 00:00:00|3087.5|3078.5|3087.8|3078.8|3091.8|3082.8|3083.8|3074.8|0
1666832400000|2022-10-27 01:00:00|3087.7|3078.7|3066.2|3062.2|3095.2|3091.2|3040.7|3036.7|27424
1666836000000|2022-10-27 02:00:00|3066.7|3062.7|3037.7|3033.7|3088.2|3084.2|3037.2|3033.2|20508
1666839600000|2022-10-27 03:00:00|3038.7|3034.7|3027|3023|3058.2|3054.2|3024|3020|9130
1666843200000|2022-10-27 04:00:00|3029.3|3020.3|3030.5|3021.5|3031.3|3022.3|3028.1|3019.1|0
1666846800000|2022-10-27 05:00:00|3030.7|3021.7|3048.5|3044.5|3061|3057|3009.5|3005.5|7676
1666850400000|2022-10-27 06:00:00|3049|3045|2983.5|2979.5|3051|3047|2982|2978|7795
1666854000000|2022-10-27 07:00:00|2984.5|2980.5|2989.5|2985.5|3009.5|3005.5|2981.5|2977.5|7028
1666857600000|2022-10-27 08:00:00|2989|2985|3002.2|2993.2|3009.5|3005.5|2980.5|2976.5|10384
1666861200000|2022-10-27 09:00:00|3002.3|2993.3|2987|2979|3002.6|2993.6|2983|2975|738
1666864800000|2022-10-27 10:00:00|2988|2978|2982|2971|2992|2983|2977|2967|71
1666868400000|2022-10-27 11:00:00|2981|2970|2985|2975|2995|2987|2981|2970|61
1666872000000|2022-10-27 12:00:00|2984|2974|3003|2996|3004|2996|2978|2964|1170
1666875600000|2022-10-27 13:00:00|3004|2995|2982|2972|3020|3011|2970|2962|764
1666879200000|2022-10-27 14:00:00|2981|2971|3015|3006|3028|3020|2974|2966|808
1666882800000|2022-10-27 15:00:00|3014|3003|3003|2995|3039|3031|3003|2995|741
1666886400000|2022-10-27 16:00:00|3002|2996|3006|2998|3009|3002|2991|2984|1021
1666890000000|2022-10-27 17:00:00|3005|2997|3003|2995|3014|3007|3000|2993|285
1666893600000|2022-10-27 18:00:00|3002|2993|2984.4|2975.4|3004|2997|2983|2972|294
1666897200000|2022-10-27 19:00:00|2984.3|2975.3|2978.2|2969.2|2988|2979|2974.1|2965.1|0
1666900800000|2022-10-27 20:00:00|2977.7|2968.7|2968.5|2959.5|2980.2|2971.2|2948.6|2939.6|0
1666904400000|2022-10-27 21:00:00|2968.6|2959.6|2971.6|2962.6|2978.3|2969.3|2963.9|2954.9|0
1666908000000|2022-10-27 22:00:00|2973.3|2964.3|2963.9|2954.9|2978.6|2969.6|2962.4|2953.4|0
1666911600000|2022-10-27 23:00:00|2963.8|2954.8|2962.3|2953.3|2967.7|2958.7|2961.4|2952.4|0
1666915200000|2022-10-28 00:00:00|2962.6|2953.6|2972.4|2963.4|2972.7|2963.7|2959.7|2950.7|0
1666918800000|2022-10-28 01:00:00|2972.5|2963.5|2955.3|2951.3|2985.5|2981.5|2927.8|2923.8|14799
1666922400000|2022-10-28 02:00:00|2954.3|2950.3|2893.8|2889.8|2962.3|2958.3|2879.8|2875.8|23265
1666926000000|2022-10-28 03:00:00|2893.3|2889.3|2881.8|2877.8|2918.3|2914.3|2876.3|2872.3|10719
1666929600000|2022-10-28 04:00:00|2883.7|2874.7|2877.3|2868.3|2885.2|2876.2|2875.8|2866.8|0
1666933200000|2022-10-28 05:00:00|2879.5|2870.5|2835.3|2831.3|2879.8|2875.8|2819.3|2815.3|17603
1666936800000|2022-10-28 06:00:00|2834.3|2830.3|2806.3|2802.3|2850.3|2846.3|2804.3|2800.3|12521
1666940400000|2022-10-28 07:00:00|2805.8|2801.8|2808.3|2804.3|2832.8|2828.8|2797.3|2793.3|18570
1666944000000|2022-10-28 08:00:00|2809.3|2805.3|2827.7|2818.7|2830.3|2825.3|2807.3|2803.3|8478
1666947600000|2022-10-28 09:00:00|2827.8|2818.8|2847.8|2839.8|2848.8|2841.8|2820.7|2810.8|1325
1666951200000|2022-10-28 10:00:00|2846.8|2838.8|2838.8|2830.8|2847.8|2839.8|2834.8|2826.8|280
1666954800000|2022-10-28 11:00:00|2839.8|2831.8|2837.8|2829.8|2844.8|2836.8|2832.8|2824.8|156
1666958400000|2022-10-28 12:00:00|2838.8|2830.8|2832.8|2824.8|2850.8|2843.8|2821.8|2814.8|449
1666962000000|2022-10-28 13:00:00|2831.8|2825.8|2830.8|2822.8|2855.8|2847.8|2823.8|2815.8|2015
1666965600000|2022-10-28 14:00:00|2832.8|2823.8|2825.8|2816.8|2841.8|2833.8|2813.8|2806.8|1452
1666969200000|2022-10-28 15:00:00|2826.8|2817.8|2826.8|2819.8|2843.8|2835.8|2820.8|2813.8|415
1666972800000|2022-10-28 16:00:00|2827.8|2818.8|2847.8|2839.8|2847.8|2840.8|2822.8|2815.8|536
1666976400000|2022-10-28 17:00:00|2846.8|2840.8|2846.8|2839.8|2855.8|2848.8|2845.8|2837.8|626
1666980000000|2022-10-28 18:00:00|2847.8|2840.8|2866.3|2857.3|2866.8|2858.3|2843.8|2836.8|324
1666983600000|2022-10-28 19:00:00|2866.2|2857.2|2869.5|2860.5|2871.2|2862.2|2865.5|2856.5|0
1666987200000|2022-10-28 20:00:00|2869.6|2860.6|2878.2|2869.2|2878.8|2869.8|2868.9|2859.9|0
1667167200000|2022-10-30 22:00:00|2869|2860|2876.6|2867.6|2876.7|2867.7|2865.7|2856.7|0
1667170800000|2022-10-30 23:00:00|2876.7|2867.7|2877.4|2868.4|2881.6|2872.6|2876.1|2867.1|0
1667174400000|2022-10-31 00:00:00|2877.5|2868.5|2871.5|2862.5|2879.1|2870.1|2869.5|2860.5|0
1667178000000|2022-10-31 01:00:00|2871.3|2862.3|2884.2|2880.2|2888.7|2884.7|2788.3|2784.3|18437
1667181600000|2022-10-31 02:00:00|2883.7|2879.7|2902.7|2898.7|2927.7|2923.7|2855.7|2851.7|24965
1667185200000|2022-10-31 03:00:00|2901.2|2897.2|2921.2|2917.2|2931.7|2927.7|2892.7|2888.7|8961
1667188800000|2022-10-31 04:00:00|2924.4|2915.4|2921.6|2912.6|2925.3|2916.3|2921.2|2912.2|0
1667192400000|2022-10-31 05:00:00|2921.8|2912.8|2892.7|2888.7|2954.7|2950.7|2876.7|2872.7|15674
1667196000000|2022-10-31 06:00:00|2893.2|2889.2|2860.7|2856.7|2896.7|2892.7|2859.7|2855.7|10232
1667199600000|2022-10-31 07:00:00|2860.2|2856.2|2856.7|2852.7|2877.7|2873.7|2836.7|2832.7|9812
1667203200000|2022-10-31 08:00:00|2857.7|2853.7|2850.7|2841.7|2862.7|2858.7|2827.7|2823.7|6659
1667206800000|2022-10-31 09:00:00|2850.5|2841.5|2848.2|2842.2|2855.7|2849.7|2843.7|2837.7|234
1667210400000|2022-10-31 10:00:00|2847.7|2841.7|2844.2|2836.2|2855.2|2848.7|2839.2|2831.2|148
1667214000000|2022-10-31 11:00:00|2845.2|2837.2|2851.2|2843.2|2855.2|2848.2|2845.2|2836.2|83
1667217600000|2022-10-31 12:00:00|2850.2|2844.2|2851.2|2843.2|2856.2|2848.2|2846.2|2838.2|76
1667221200000|2022-10-31 13:00:00|2850.2|2842.2|2889.2|2881.2|2892.2|2885.2|2849.2|2841.2|952
1667224800000|2022-10-31 14:00:00|2890.2|2880.2|2898.2|2890.2|2905.2|2898.2|2872.2|2865.2|774
1667228400000|2022-10-31 15:00:00|2897.2|2891.2|2900.2|2892.2|2914.2|2907.2|2893.2|2886.2|634
1667232000000|2022-10-31 16:00:00|2899.2|2893.2|2891.2|2883.2|2908.2|2900.2|2886.2|2879.2|263
1667235600000|2022-10-31 17:00:00|2890.2|2884.2|2895.2|2887.2|2900.2|2893.2|2887.2|2880.2|131
1667239200000|2022-10-31 18:00:00|2894.2|2886.2|2885.8|2876.8|2897.2|2889.2|2884.2|2876.2|185
1667242800000|2022-10-31 19:00:00|2885.9|2876.9|2880.4|2871.4|2890|2881|2878.6|2869.6|0
1667246400000|2022-10-31 20:00:00|2880.6|2871.6|2880.9|2871.9|2882.6|2873.6|2878.9|2869.9|0
1667250000000|2022-10-31 21:00:00|2881|2872|2880.8|2871.8|2881.3|2872.3|2879.5|2870.5|0
1667253600000|2022-10-31 22:00:00|2881.3|2872.3|2882.1|2873.1|2883.7|2874.7|2879.9|2870.9|0
1667257200000|2022-10-31 23:00:00|2882.3|2873.3|2884.1|2875.1|2885.9|2876.9|2882.1|2873.1|0
1667260800000|2022-11-01 00:00:00|2884.2|2875.2|2887.6|2878.6|2888.7|2879.7|2883.3|2874.3|0
1667264400000|2022-11-01 01:00:00|2887.8|2878.8|2933.9|2929.9|2934.9|2930.9|2887.6|2878.6|13315
1667268000000|2022-11-01 02:00:00|2934.4|2930.4|2997.9|2993.9|3033.9|3029.9|2934.4|2930.4|34021
1667271600000|2022-11-01 03:00:00|2996.9|2992.9|2957.4|2953.4|3001.9|2997.9|2943.9|2939.9|11499
1667275200000|2022-11-01 04:00:00|2956.5|2947.5|2956.9|2947.9|2958.2|2949.2|2955.5|2946.5|0
1667278800000|2022-11-01 05:00:00|2957.1|2948.1|3019.9|3015.9|3038.9|3034.9|2942.9|2938.9|22108
1667282400000|2022-11-01 06:00:00|3020.9|3016.9|3092.9|3088.9|3119.9|3115.9|3018.9|3014.9|26456
1667286000000|2022-11-01 07:00:00|3091.9|3087.9|3077.9|3073.9|3119.9|3115.9|3012.9|3008.9|33727
1667289600000|2022-11-01 08:00:00|3076.9|3072.9|3083.6|3074.6|3099.4|3095.4|3071.9|3067.9|11810
1667293200000|2022-11-01 09:00:00|3083.7|3074.7|3089.9|3083.9|3093.4|3087.4|3077.4|3069.3|505
1667296800000|2022-11-01 10:00:00|3089.4|3083.4|3088.4|3080.4|3097.4|3091.4|3085.4|3078.4|368
1667300400000|2022-11-01 11:00:00|3087.4|3079.4|3087.4|3080.4|3095.4|3088.4|3082.4|3075.4|297
1667304000000|2022-11-01 12:00:00|3088.4|3081.4|3103.4|3096.4|3107.4|3099.4|3085.4|3078.4|557
1667307600000|2022-11-01 13:00:00|3104.4|3097.4|3075.4|3067.4|3114.4|3107.4|3063.4|3056.4|1679
1667311200000|2022-11-01 14:00:00|3078.4|3069.4|3053.4|3046.4|3078.4|3070.4|3031.4|3023.4|2660
1667314800000|2022-11-01 15:00:00|3052.4|3045.4|3064.4|3056.4|3075.4|3067.4|3050.4|3042.4|1203
1667318400000|2022-11-01 16:00:00|3063.4|3055.4|3056.4|3047.4|3077.4|3070.4|3044.4|3037.4|473
1667322000000|2022-11-01 17:00:00|3055.4|3048.4|3059.4|3052.4|3065.4|3058.4|3051.4|3043.4|337
1667325600000|2022-11-01 18:00:00|3060.4|3053.4|3049.9|3040.9|3063.4|3055.4|3041.4|3033.4|299
1667329200000|2022-11-01 19:00:00|3049.8|3040.8|3036.3|3027.3|3049.8|3040.8|3035.2|3026.2|0
1667332800000|2022-11-01 20:00:00|3036|3027|3047.2|3038.2|3047.8|3038.8|3030.5|3021.5|0
1667336400000|2022-11-01 21:00:00|3047.3|3038.3|3047.4|3038.4|3047.9|3038.9|3047|3038|0
1667340000000|2022-11-01 22:00:00|3047.8|3038.8|3051.2|3042.2|3051.3|3042.3|3047.3|3038.3|0
1667343600000|2022-11-01 23:00:00|3051.3|3042.3|3052.4|3043.4|3054.8|3045.8|3051|3042|0
1667347200000|2022-11-02 00:00:00|3052.7|3043.7|3053.2|3044.2|3055.3|3046.3|3049.1|3040.1|0
1667350800000|2022-11-02 01:00:00|3053.3|3044.3|3057.4|3053.4|3073.4|3069.4|3024.9|3020.9|16953
1667354400000|2022-11-02 02:00:00|3056.9|3052.9|3095.9|3091.9|3111.4|3107.4|3014.4|3010.4|20677
1667358000000|2022-11-02 03:00:00|3095.4|3091.4|3131.9|3127.9|3165.4|3161.4|3079.4|3075.4|17595
1667361600000|2022-11-02 04:00:00|3134.8|3125.8|3132.9|3123.9|3135.5|3126.5|3131.5|3122.5|0
1667365200000|2022-11-02 05:00:00|3132.8|3123.8|3160.8|3151.8|3179.4|3175.4|3127.4|3123.4|17787
1667368800000|2022-11-02 06:00:00|3160.9|3151.9|3156|3147|3161|3152|3152.6|3143.6|0
1667372400000|2022-11-02 07:00:00|3155.8|3146.8|3153.1|3144.1|3156.5|3147.5|3151.7|3142.7|0
1667376000000|2022-11-02 08:00:00|3153.2|3144.2|3152.9|3143.9|3158.8|3149.8|3152.2|3143.2|0
1667379600000|2022-11-02 09:00:00|3152.7|3143.7|3139.7|3130.7|3154.4|3145.4|3137.2|3128.2|0
1667383200000|2022-11-02 10:00:00|3139.5|3130.5|3133.5|3124.5|3141.5|3132.5|3130.9|3121.9|0
1667386800000|2022-11-02 11:00:00|3133.4|3124.4|3135.7|3126.7|3136.7|3127.7|3131.7|3122.7|0
1667390400000|2022-11-02 12:00:00|3135.9|3126.9|3122.9|3113.9|3136.6|3127.6|3122.6|3113.6|0
1667394000000|2022-11-02 13:00:00|3123|3114|3132|3123|3141.4|3132.4|3097.8|3088.8|0
1667397600000|2022-11-02 14:00:00|3133.1|3124.1|3106.2|3097.2|3135.4|3126.4|3104.8|3095.8|0
1667401200000|2022-11-02 15:00:00|3106.3|3097.3|3129.3|3120.3|3131|3122|3101.4|3092.4|0
1667404800000|2022-11-02 16:00:00|3129.4|3120.4|3136.1|3127.1|3138.1|3129.1|3126.5|3117.5|0
1667408400000|2022-11-02 17:00:00|3136|3127|3134.6|3125.6|3138.5|3129.5|3131.7|3122.7|0
1667412000000|2022-11-02 18:00:00|3134.7|3125.7|3136.8|3127.8|3179.7|3170.7|3123.4|3114.4|0
1667415600000|2022-11-02 19:00:00|3136.7|3127.7|3098.1|3089.1|3152.3|3143.3|3094.3|3085.3|0
1667419200000|2022-11-02 20:00:00|3098.2|3089.2|3096.4|3087.4|3099.2|3090.2|3094.4|3085.4|0
1667422800000|2022-11-02 21:00:00|3096.7|3087.7|3095.9|3086.9|3097.4|3088.4|3094.7|3085.7|0
1667426400000|2022-11-02 22:00:00|3095.2|3086.2|3092.2|3083.2|3096.8|3087.8|3089.5|3080.5|0
1667430000000|2022-11-02 23:00:00|3092.1|3083.1|3090|3081|3092.4|3083.4|3088.6|3079.6|0
1667433600000|2022-11-03 00:00:00|3089.9|3080.9|3087.6|3078.6|3091|3082|3086.3|3077.3|0
1667437200000|2022-11-03 01:00:00|3087.9|3078.9|3062.6|3058.6|3120.1|3116.1|3044.4|3040.4|14484
1667440800000|2022-11-03 02:00:00|3061.6|3057.6|3054.6|3050.6|3085.6|3081.6|3054.6|3050.6|15257
1667444400000|2022-11-03 03:00:00|3055.6|3051.6|3043.1|3039.1|3065.6|3061.6|3022.6|3018.6|8760
1667448000000|2022-11-03 04:00:00|3044.3|3035.3|3044.6|3035.6|3048.2|3039.2|3043.8|3034.8|0
1667451600000|2022-11-03 05:00:00|3044.9|3035.9|3051.6|3047.6|3067.6|3063.6|3027.6|3023.6|8541
1667455200000|2022-11-03 06:00:00|3052.1|3048.1|3032.1|3028.1|3052.6|3048.6|3030.6|3026.6|5139
1667458800000|2022-11-03 07:00:00|3031.6|3027.6|3033.1|3029.1|3045.6|3041.6|3030.1|3026.1|7271
1667462400000|2022-11-03 08:00:00|3033.6|3029.6|3023.4|3014.4|3037.6|3033.6|3017.6|3010.3|10986
1667466000000|2022-11-03 09:00:00|3023.1|3014.1|3031.6|3025.6|3031.6|3025.6|3019.1|3013.1|99
1667469600000|2022-11-03 10:00:00|3031.1|3025.1|3010.1|3001.1|3034.1|3028.1|2999.1|2992.1|216
1667473200000|2022-11-03 11:00:00|3011.1|3002.1|3002.1|2994.1|3011.1|3003.1|2996.1|2989.1|140
1667476800000|2022-11-03 12:00:00|3001.1|2993.1|3000.1|2992.1|3013.1|3005.1|2997.1|2990.1|99
1667480400000|2022-11-03 13:00:00|3001.1|2993.1|3026.1|3018.1|3047.1|3038.1|2995.1|2988.1|1599
1667484000000|2022-11-03 14:00:00|3027.1|3023.1|3121.1|3114.1|3126.1|3119.1|3026.1|3017.1|2596
1667487600000|2022-11-03 15:00:00|3122.1|3113.1|3111.1|3102.1|3131.1|3124.1|3089.1|3082.1|1372
1667491200000|2022-11-03 16:00:00|3112.1|3103.1|3111.1|3103.1|3121.1|3113.1|3097.1|3090.1|385
1667494800000|2022-11-03 17:00:00|3112.1|3104.1|3107.1|3099.1|3113.1|3106.1|3103.1|3095.1|283
1667498400000|2022-11-03 18:00:00|3106.1|3100.1|3112.6|3103.6|3117.1|3109.1|3105.1|3098.1|465
1667502000000|2022-11-03 19:00:00|3112.5|3103.5|3103|3094|3116.2|3107.2|3101.3|3092.3|0
1667505600000|2022-11-03 20:00:00|3102.9|3093.9|3102.8|3093.8|3106.2|3097.2|3101.9|3092.9|0
1667509200000|2022-11-03 21:00:00|3102.9|3093.9|3101.2|3092.2|3103.1|3094.1|3100.9|3091.9|0
1667512800000|2022-11-03 22:00:00|3101.5|3092.5|3098.9|3089.9|3101.9|3092.9|3095.4|3086.4|0
1667516400000|2022-11-03 23:00:00|3099.1|3090.1|3098.3|3089.3|3100|3091|3096.6|3087.6|0
1667520000000|2022-11-04 00:00:00|3098.4|3089.4|3100.7|3091.7|3103.1|3094.1|3098.3|3089.3|0
1667523600000|2022-11-04 01:00:00|3101|3092|3181.6|3177.6|3185.1|3181.1|3069.1|3065.1|21740
1667527200000|2022-11-04 02:00:00|3180.6|3176.6|3218.6|3214.6|3231.6|3227.6|3170.6|3166.6|27633
1667530800000|2022-11-04 03:00:00|3217.6|3213.6|3270.6|3266.6|3298.6|3294.6|3212.6|3208.6|24060
1667534400000|2022-11-04 04:00:00|3273.6|3264.6|3286.1|3277.1|3287.6|3278.6|3273|3264|0
1667538000000|2022-11-04 05:00:00|3286.3|3277.3|3279.6|3275.6|3372.1|3368.1|3278.6|3274.6|47789
1667541600000|2022-11-04 06:00:00|3278.1|3274.1|3291.6|3287.6|3323.6|3319.6|3257.6|3253.6|21470
1667545200000|2022-11-04 07:00:00|3291.1|3287.1|3265.1|3261.1|3294.6|3290.6|3242.6|3238.6|21127
1667548800000|2022-11-04 08:00:00|3264.6|3260.6|3281.4|3272.4|3281.6|3277.6|3240.6|3236.6|14385
1667552400000|2022-11-04 09:00:00|3281.6|3272.6|3298.1|3292.1|3344.1|3338.1|3280.2|3271.2|1061
1667556000000|2022-11-04 10:00:00|3297.6|3291.6|3307.1|3299.1|3323.1|3316.1|3286.6|3280.6|494
1667559600000|2022-11-04 11:00:00|3306.1|3298.1|3300.1|3293.1|3315.1|3308.1|3297.1|3290.1|710
1667563200000|2022-11-04 12:00:00|3301.1|3292.1|3326.1|3318.1|3327.1|3319.1|3270.1|3260.1|1574
1667566800000|2022-11-04 13:00:00|3325.1|3316.1|3277.1|3270.1|3363.1|3354.1|3232.1|3225.1|5780
1667570400000|2022-11-04 14:00:00|3279.1|3271.1|3294.1|3286.1|3315.1|3308.1|3271.1|3264.1|1909
1667574000000|2022-11-04 15:00:00|3295.1|3287.1|3272.1|3264.1|3299.1|3291.1|3265.1|3257.1|1300
1667577600000|2022-11-04 16:00:00|3271.1|3263.1|3286.1|3278.1|3297.1|3290.1|3258.1|3250.1|714
1667581200000|2022-11-04 17:00:00|3285.1|3277.1|3277.1|3269.1|3298.1|3290.1|3273.1|3266.1|360
1667584800000|2022-11-04 18:00:00|3276.1|3268.1|3309.6|3300.6|3311.1|3302.1|3272.1|3264.1|189
1667588400000|2022-11-04 19:00:00|3309.7|3300.7|3328.7|3319.7|3328.7|3319.7|3308.6|3299.6|0
1667592000000|2022-11-04 20:00:00|3328.5|3319.5|3323.2|3314.2|3331.7|3322.7|3321.8|3312.8|0
1667775600000|2022-11-06 23:00:00|3190.9|3175.9|3221.8|3212.8|3223.2|3214.2|3190.6|3175.6|0
1667779200000|2022-11-07 00:00:00|3221.9|3212.9|3232.3|3223.3|3234.5|3225.5|3221.6|3212.6|0
1667782800000|2022-11-07 01:00:00|3232.1|3223.1|3350.6|3346.6|3388.6|3384.6|3130.8|3126.8|35190
1667786400000|2022-11-07 02:00:00|3349.6|3345.6|3356.6|3352.6|3358.6|3354.6|3289.6|3285.6|20112
1667790000000|2022-11-07 03:00:00|3357.6|3353.6|3418.6|3414.6|3461.1|3457.1|3356.1|3352.1|21933
1667793600000|2022-11-07 04:00:00|3422.9|3413.9|3416.4|3407.4|3423.9|3414.9|3416.4|3407.4|0
1667797200000|2022-11-07 05:00:00|3422.1|3418.1|3374.6|3370.6|3446.1|3442.1|3362.6|3358.6|17339
1667800800000|2022-11-07 06:00:00|3374.1|3370.1|3398.6|3394.6|3409.6|3405.6|3372.6|3368.6|9766
1667804400000|2022-11-07 07:00:00|3399.6|3395.6|3396.6|3392.6|3402.6|3398.6|3379.6|3375.6|12618
1667808000000|2022-11-07 08:00:00|3397.6|3393.6|3418.9|3409.9|3424.6|3420.6|3385.6|3381.6|9322
1667811600000|2022-11-07 09:00:00|3418.8|3409.8|3409.1|3403.1|3424.8|3415.8|3408.1|3402.1|311
1667815200000|2022-11-07 10:00:00|3409.6|3403.6|3418.1|3409.1|3419.1|3411.1|3406.1|3400.1|78
1667818800000|2022-11-07 11:00:00|3417.1|3410.1|3416.1|3408.1|3423.1|3416.1|3414.1|3407.1|262
1667822400000|2022-11-07 12:00:00|3415.1|3409.1|3416.1|3409.1|3422.1|3415.1|3413.1|3405.1|225
1667826000000|2022-11-07 13:00:00|3415.1|3408.1|3433.1|3427.1|3446.1|3438.1|3411.1|3404.1|1255
1667829600000|2022-11-07 14:00:00|3433.6|3427.6|3390.1|3384.1|3456.1|3450.1|3374.1|3368.1|1801
1667833200000|2022-11-07 15:00:00|3389.1|3383.1|3404.1|3398.1|3405.6|3399.6|3376.6|3370.6|648
1667836800000|2022-11-07 16:00:00|3403.6|3397.6|3365.1|3359.1|3404.1|3398.1|3362.6|3356.6|710
1667840400000|2022-11-07 17:00:00|3365.6|3359.6|3372.1|3366.1|3382.6|3376.6|3359.1|3353.1|300
1667844000000|2022-11-07 18:00:00|3372.6|3366.6|3378.6|3369.6|3378.6|3371.6|3365.6|3359.6|210
1667847600000|2022-11-07 19:00:00|3378.7|3369.7|3381.2|3372.2|3389.2|3380.2|3378.3|3369.3|0
1667851200000|2022-11-07 20:00:00|3381.3|3372.3|3387.4|3378.4|3394|3385|3381.3|3372.3|0
1667854800000|2022-11-07 21:00:00|3387.5|3378.5|3388.4|3379.4|3391|3382|3384.7|3375.7|0
1667858400000|2022-11-07 22:00:00|3388.3|3379.3|3386.3|3377.3|3390.2|3381.2|3385.8|3376.8|0
1667862000000|2022-11-07 23:00:00|3386|3377|3388.2|3379.2|3388.3|3379.3|3383.4|3374.4|0
1667865600000|2022-11-08 00:00:00|3388|3379|3396.3|3387.3|3397.3|3388.3|3387.6|3378.6|0
1667869200000|2022-11-08 01:00:00|3396.2|3387.2|3367.9|3363.9|3423.6|3419.6|3341.4|3337.4|15326
1667872800000|2022-11-08 02:00:00|3366.4|3362.4|3354.4|3350.4|3384.4|3380.4|3317.4|3313.4|14018
1667876400000|2022-11-08 03:00:00|3353.9|3349.9|3374.4|3370.4|3382.4|3378.4|3351.4|3347.4|5744
1667880000000|2022-11-08 04:00:00|3376.4|3367.4|3371.6|3362.6|3377.6|3368.6|3367.3|3358.3|0
1667883600000|2022-11-08 05:00:00|3371.8|3362.8|3327.4|3323.4|3378.4|3374.4|3323.9|3319.9|8173
1667887200000|2022-11-08 06:00:00|3326.4|3322.4|3346.9|3342.9|3352.4|3348.4|3315.9|3311.9|7786
1667890800000|2022-11-08 07:00:00|3347.4|3343.4|3345.4|3341.4|3353.4|3349.4|3324.9|3320.9|5611
1667894400000|2022-11-08 08:00:00|3345.9|3341.9|3344.8|3335.8|3350.4|3346.4|3333.4|3329.4|6424
1667898000000|2022-11-08 09:00:00|3344.9|3335.9|3354.9|3348.9|3357.4|3351.4|3337.4|3331.4|144
1667901600000|2022-11-08 10:00:00|3354.4|3348.4|3345.9|3337.9|3354.9|3348.9|3343.9|3336.9|260
1667905200000|2022-11-08 11:00:00|3344.9|3338.9|3350.9|3343.9|3356.9|3348.9|3344.9|3336.9|99
1667908800000|2022-11-08 12:00:00|3351.9|3344.9|3348.9|3340.9|3352.9|3344.9|3338.9|3330.9|215
1667912400000|2022-11-08 13:00:00|3347.9|3341.9|3342.9|3336.9|3348.9|3341.9|3339.9|3331.9|73
1667916000000|2022-11-08 14:00:00|3342.4|3336.4|3305.9|3299.9|3346.9|3340.9|3283.4|3277.4|1904
1667919600000|2022-11-08 15:00:00|3305.4|3299.4|3332.9|3326.9|3340.4|3334.4|3301.4|3295.4|1690
1667923200000|2022-11-08 16:00:00|3333.4|3327.4|3359.4|3353.4|3366.4|3360.4|3331.4|3325.4|1095
1667926800000|2022-11-08 17:00:00|3358.9|3352.9|3378.4|3372.4|3383.4|3377.4|3358.4|3352.4|585
1667930400000|2022-11-08 18:00:00|3378.9|3372.9|3353.9|3344.9|3385.9|3379.9|3349.9|3343.9|478
1667934000000|2022-11-08 19:00:00|3353.8|3344.8|3349|3340|3357|3348|3331.4|3322.4|0
1667937600000|2022-11-08 20:00:00|3349.1|3340.1|3359.9|3350.9|3367.6|3358.6|3348.9|3339.9|0
1667941200000|2022-11-08 21:00:00|3359.8|3350.8|3360.4|3351.4|3361.5|3352.5|3351.6|3342.6|0
1667944800000|2022-11-08 22:00:00|3360.3|3351.3|3359.7|3350.7|3361|3352|3359.3|3350.3|0
1667948400000|2022-11-08 23:00:00|3360.1|3351.1|3369.7|3360.7|3370.8|3361.8|3358.6|3349.6|0
1667952000000|2022-11-09 00:00:00|3369.5|3360.5|3363.4|3354.4|3369.5|3360.5|3361.3|3352.3|0
1667955600000|2022-11-09 01:00:00|3363.5|3354.5|3328|3324|3400.4|3396.4|3319.4|3315.4|12194
1667959200000|2022-11-09 02:00:00|3327|3323|3312.5|3308.5|3377|3373|3310|3306|15497
1667962800000|2022-11-09 03:00:00|3313|3309|3283|3279|3321|3317|3270|3266|10713
1667966400000|2022-11-09 04:00:00|3282.9|3273.9|3289.1|3280.1|3290.5|3281.5|3279.4|3270.4|0
1667970000000|2022-11-09 05:00:00|3289.8|3280.8|3287|3283|3312|3308|3269|3265|9406
1667973600000|2022-11-09 06:00:00|3286|3282|3245|3241|3289|3285|3244|3240|8763
1667977200000|2022-11-09 07:00:00|3246|3242|3274|3270|3278|3274|3243|3239|8659
1667980800000|2022-11-09 08:00:00|3275|3271|3290.7|3281.7|3294.9|3288|3272|3268|3745
1667984400000|2022-11-09 09:00:00|3290.8|3281.8|3261|3255|3291.1|3284|3254.5|3248.5|461
1667988000000|2022-11-09 10:00:00|3261.5|3255.5|3263.5|3255.5|3263.5|3256.5|3245.5|3237.5|1791
1667991600000|2022-11-09 11:00:00|3262.5|3256.5|3261.5|3254.5|3270.5|3263.5|3255.5|3248.5|841
1667995200000|2022-11-09 12:00:00|3262.5|3253.5|3263.5|3255.5|3264.5|3257.5|3254.5|3247.5|210
1667998800000|2022-11-09 13:00:00|3262.5|3254.5|3246.5|3240.5|3263.5|3256.5|3242.5|3235.5|321
1668002400000|2022-11-09 14:00:00|3247|3241|3235.5|3229.5|3257|3251|3230|3224|1810
1668006000000|2022-11-09 15:00:00|3235|3229|3222|3216|3263.5|3257.5|3218.5|3212.5|2003
1668009600000|2022-11-09 16:00:00|3221.5|3215.5|3217.5|3211.5|3230|3224|3213|3207|914
1668013200000|2022-11-09 17:00:00|3218|3212|3216|3210|3223.5|3217.5|3205|3199|686
1668016800000|2022-11-09 18:00:00|3215.5|3209.5|3199.6|3190.6|3219|3213|3187|3181|416
1668020400000|2022-11-09 19:00:00|3199.5|3190.5|3185.7|3176.7|3200.3|3191.3|3184.2|3175.2|0
1668024000000|2022-11-09 20:00:00|3185.6|3176.6|3184|3175|3196.6|3187.6|3180.7|3171.7|0
1668027600000|2022-11-09 21:00:00|3184.7|3175.7|3188.8|3179.8|3191|3182|3183.3|3174.3|0
1668031200000|2022-11-09 22:00:00|3188.5|3179.5|3185.3|3176.3|3188.9|3179.9|3183.2|3174.2|0
1668034800000|2022-11-09 23:00:00|3185.8|3176.8|3184.2|3175.2|3188.6|3179.6|3181.8|3172.8|0
1668038400000|2022-11-10 00:00:00|3183.9|3174.9|3193.6|3184.6|3193.9|3184.9|3183.1|3174.1|0
1668042000000|2022-11-10 01:00:00|3193.7|3184.7|3196.7|3192.7|3214.5|3210.5|3171.7|3167.7|15420
1668045600000|2022-11-10 02:00:00|3195.7|3191.7|3195.7|3191.7|3203.2|3199.2|3170.2|3166.2|11670
1668049200000|2022-11-10 03:00:00|3194.7|3190.7|3189.7|3185.7|3206.7|3202.7|3177.7|3173.7|6259
1668052800000|2022-11-10 04:00:00|3194.6|3185.6|3195.2|3186.2|3196.3|3187.3|3191.6|3182.6|0
1668056400000|2022-11-10 05:00:00|3195.1|3186.1|3172.7|3168.7|3202.7|3198.7|3166.2|3162.2|9653
1668060000000|2022-11-10 06:00:00|3171.7|3167.7|3164.7|3160.7|3189.7|3185.7|3163.7|3159.7|10246
1668063600000|2022-11-10 07:00:00|3164.2|3160.2|3163.2|3159.2|3179.7|3175.7|3153.7|3149.7|7326
1668067200000|2022-11-10 08:00:00|3163.7|3159.7|3162.1|3153.1|3171.2|3167.2|3158.7|3153.1|6629
1668070800000|2022-11-10 09:00:00|3161.9|3152.9|3183.2|3177.2|3186.2|3180.2|3160.4|3151.4|874
1668074400000|2022-11-10 10:00:00|3183.7|3177.7|3182.2|3174.2|3184.7|3178.7|3163.2|3155.2|1200
1668078000000|2022-11-10 11:00:00|3181.2|3173.2|3224.2|3216.2|3225.2|3216.2|3161.2|3154.2|2512
1668081600000|2022-11-10 12:00:00|3223.2|3215.2|3231.2|3224.2|3245.2|3237.2|3213.2|3205.2|1471
1668085200000|2022-11-10 13:00:00|3232.2|3223.2|3320.7|3314.7|3321.2|3314.7|3216.2|3208.2|3069
1668088800000|2022-11-10 14:00:00|||||||||98
1668092400000|2022-11-10 15:00:00|||||||||29
1668096000000|2022-11-10 16:00:00|||||||||104
1668099600000|2022-11-10 17:00:00|||||||||32
1668103200000|2022-11-10 18:00:00|3323.2|3314.2|3323.2|3314.2|3323.2|3314.2|3323.2|3314.2|13
1668106800000|2022-11-10 19:00:00|3323.1|3314.1|3339.9|3330.9|3342.2|3333.2|3323.1|3314.1|0
1668110400000|2022-11-10 20:00:00|3339.8|3330.8|3349.1|3340.1|3349.8|3340.8|3337.6|3328.6|0
1668114000000|2022-11-10 21:00:00|3349.2|3340.2|3370.9|3361.9|3371|3362|3347.7|3338.7|0
1668117600000|2022-11-10 22:00:00|3370.6|3361.6|3391.4|3382.4|3391.7|3382.7|3370.5|3361.5|0
1668121200000|2022-11-10 23:00:00|3391.3|3382.3|3408.5|3399.5|3410.1|3401.1|3382|3373|0
1668124800000|2022-11-11 00:00:00|3408.4|3399.4|3399.8|3390.8|3409.9|3400.9|3378.2|3369.2|0
1668128400000|2022-11-11 01:00:00|3399.9|3390.9|3363.5|3359.5|3543.7|3539.7|3361.5|3357.5|27872
1668132000000|2022-11-11 02:00:00|3364.5|3360.5|3395.5|3391.5|3407.5|3403.5|3364.5|3360.5|14446
1668135600000|2022-11-11 03:00:00|3396.5|3392.5|3377.5|3373.5|3399.5|3395.5|3366.5|3362.5|5522
1668139200000|2022-11-11 04:00:00|3378|3369|3386.4|3377.4|3388.7|3379.7|3377.7|3368.7|1
1668142800000|2022-11-11 05:00:00|3386.6|3377.6|3466.5|3462.5|3474|3470|3377.5|3373.5|21776
1668146400000|2022-11-11 06:00:00|3465.5|3461.5|3459.5|3455.5|3508.5|3504.5|3442.5|3438.5|22308
1668150000000|2022-11-11 07:00:00|3460.5|3456.5|3495.5|3491.5|3502.5|3498.5|3453.5|3449.5|17217
1668153600000|2022-11-11 08:00:00|3495|3491|3511.8|3502.8|3512.8|3503.8|3482|3478|13539
1668157200000|2022-11-11 09:00:00|3511.6|3502.6|3535|3529|3540.5|3534.5|3490|3484|1745
1668160800000|2022-11-11 10:00:00|3534.5|3528.5|3512|3504|3541|3535|3507|3499|1371
1668164400000|2022-11-11 11:00:00|3511|3503|3513|3505|3521|3514|3506|3499|260
1668168000000|2022-11-11 12:00:00|3514|3506|3537|3529|3537|3530|3510|3503|419
1668171600000|2022-11-11 13:00:00|3536|3530|3532|3526|3545|3537|3525|3517|505
1668175200000|2022-11-11 14:00:00|3531.5|3525.5|3520.5|3514.5|3539|3533|3482.5|3476.5|4373
1668178800000|2022-11-11 15:00:00|3517.5|3511.5|3553|3547|3561|3555|3505|3499|2109
1668182400000|2022-11-11 16:00:00|3553.5|3547.5|3529|3523|3567|3561|3520|3514|2396
1668186000000|2022-11-11 17:00:00|3528.5|3522.5|3549.5|3543.5|3552.5|3546.5|3525|3519|763
1668189600000|2022-11-11 18:00:00|3550|3544|3544.9|3535.9|3555.5|3549.5|3542|3535.9|514
1668193200000|2022-11-11 19:00:00|3545|3536|3552.7|3543.7|3554|3545|3534.4|3525.4|0
1668196800000|2022-11-11 20:00:00|3552.8|3543.8|3549.5|3540.5|3552.8|3543.8|3535.6|3526.6|0
1668200400000|2022-11-11 21:00:00|3549.2|3540.2|3546.5|3537.5|3550.4|3541.4|3545.5|3536.5|0
1668380400000|2022-11-13 23:00:00|3535.2|3526.2|3563.8|3554.8|3565.2|3556.2|3533.4|3524.4|0
1668384000000|2022-11-14 00:00:00|3563.5|3554.5|3563.8|3554.8|3566.2|3557.2|3560.2|3551.2|0
1668387600000|2022-11-14 01:00:00|3563.7|3554.7|3556.5|3552.5|3758|3754|3542|3538|27395
1668391200000|2022-11-14 02:00:00|3557.5|3553.5|3607.6|3603.6|3609.6|3605.6|3515.5|3511.5|24818
1668394800000|2022-11-14 03:00:00|3608.1|3604.1|3616.1|3612.1|3641.6|3637.6|3587.6|3583.6|13064
1668398400000|2022-11-14 04:00:00|3612.2|3603.2|3611.7|3602.7|3612.2|3603.2|3607.5|3598.5|0
1668402000000|2022-11-14 05:00:00|3611.4|3602.4|3545.6|3541.6|3629.6|3625.6|3541.6|3537.6|15220
1668405600000|2022-11-14 06:00:00|3547.1|3543.1|3562.6|3558.6|3570.6|3566.6|3525.6|3521.6|11519
1668409200000|2022-11-14 07:00:00|3563.1|3559.1|3556.6|3552.6|3571.6|3567.6|3544.6|3540.6|9895
1668412800000|2022-11-14 08:00:00|3557.1|3553.1|3583.1|3574.1|3583.3|3574.3|3553.6|3549.6|7844
1668416400000|2022-11-14 09:00:00|3583.3|3574.3|3546.1|3540.1|3583.5|3574.5|3545.6|3539.6|641
1668420000000|2022-11-14 10:00:00|3546.6|3540.6|3528.1|3521.1|3548.6|3542.6|3526.1|3518.1|1027
1668423600000|2022-11-14 11:00:00|3527.1|3520.1|3542.1|3535.1|3547.1|3540.1|3521.1|3513.1|545
1668427200000|2022-11-14 12:00:00|3543.1|3534.1|3600.1|3593.1|3602.1|3594.1|3540.1|3532.1|647
1668430800000|2022-11-14 13:00:00|3599.1|3592.1|3596.1|3590.1|3611.1|3603.1|3586.1|3578.1|908
1668434400000|2022-11-14 14:00:00|3596.6|3590.6|3556.6|3550.6|3604.6|3598.6|3531.1|3525.1|1801
1668438000000|2022-11-14 15:00:00|3556.1|3550.1|3568.1|3562.1|3586.6|3580.6|3556.1|3550.1|897
1668441600000|2022-11-14 16:00:00|3568.6|3562.6|3567.1|3561.1|3594.6|3588.6|3553.6|3547.6|398
1668445200000|2022-11-14 17:00:00|3567.6|3561.6|3569.1|3563.1|3579.1|3573.1|3557.1|3551.1|124
1668448800000|2022-11-14 18:00:00|3568.6|3562.6|3585.2|3576.2|3585.6|3579.6|3565.6|3559.6|85
1668452400000|2022-11-14 19:00:00|3585.1|3576.1|3583.4|3574.4|3588.7|3579.7|3580.1|3571.1|0
1668456000000|2022-11-14 20:00:00|3583.5|3574.5|3559.2|3550.2|3586.2|3577.2|3557|3548|0
1668459600000|2022-11-14 21:00:00|3559.3|3550.3|3552.5|3543.5|3562.1|3553.1|3547.9|3538.9|0
1668463200000|2022-11-14 22:00:00|3552.3|3543.3|3556.4|3547.4|3556.7|3547.7|3551.6|3542.6|0
1668466800000|2022-11-14 23:00:00|3556|3547|3562.1|3553.1|3562.8|3553.8|3555.7|3546.7|0
1668470400000|2022-11-15 00:00:00|3562.3|3553.3|3572.1|3563.1|3575|3566|3561.9|3552.9|0
1668474000000|2022-11-15 01:00:00|3572.3|3563.3|3624.1|3620.1|3637.1|3633.1|3510.6|3506.6|16608
1668477600000|2022-11-15 02:00:00|3624.6|3620.6|3713.7|3709.7|3732.7|3728.7|3605.6|3601.6|26643
1668481200000|2022-11-15 03:00:00|3714.2|3710.2|3794.7|3790.7|3800.7|3796.7|3698.7|3694.7|12564
1668484800000|2022-11-15 04:00:00|3795|3786|3777.7|3768.7|3796.1|3787.1|3777.7|3768.7|0
1668488400000|2022-11-15 05:00:00|3793.7|3789.7|3749.7|3745.7|3828.7|3824.7|3748.7|3744.7|24333
1668492000000|2022-11-15 06:00:00|3749.2|3745.2|3797.2|3793.2|3797.7|3793.7|3738.7|3734.7|13087
1668495600000|2022-11-15 07:00:00|3796.7|3792.7|3809.7|3805.7|3811.7|3807.7|3781.7|3777.7|14847
1668499200000|2022-11-15 08:00:00|3810.7|3806.7|3813.3|3804.3|3822.7|3818.7|3799.7|3795.7|13962
1668502800000|2022-11-15 09:00:00|3813.4|3804.4|3791.2|3785.2|3818.7|3809.7|3780.7|3774.7|349
1668506400000|2022-11-15 10:00:00|3792.7|3786.7|3792.2|3784.2|3806.2|3798.7|3782.2|3774.2|625
1668510000000|2022-11-15 11:00:00|3793.2|3785.2|3794.2|3786.2|3801.2|3793.2|3788.2|3780.2|167
1668513600000|2022-11-15 12:00:00|3793.2|3785.2|3793.2|3785.2|3798.2|3791.2|3786.2|3778.2|146
1668517200000|2022-11-15 13:00:00|3794.2|3786.2|3816.7|3810.7|3833.2|3826.2|3790.2|3783.2|557
1668520800000|2022-11-15 14:00:00|3818.2|3812.2|3814.2|3808.2|3848.7|3842.7|3794.2|3788.2|2117
1668524400000|2022-11-15 15:00:00|3814.7|3808.7|3840.2|3834.2|3847.7|3841.7|3784.2|3778.2|1374
1668528000000|2022-11-15 16:00:00|3840.7|3834.7|3863.7|3857.7|3870.7|3864.7|3829.7|3823.7|1419
1668531600000|2022-11-15 17:00:00|3863.2|3857.2|3857.7|3851.7|3870.7|3864.7|3849.7|3843.7|561
1668535200000|2022-11-15 18:00:00|3858.2|3852.2|3805.6|3796.6|3865.2|3859.2|3786.7|3780.7|1424
1668538800000|2022-11-15 19:00:00|3805.5|3796.5|3819.7|3810.7|3820.9|3811.9|3784.8|3775.8|0
1668542400000|2022-11-15 20:00:00|3819.6|3810.6|3814.1|3805.1|3827.2|3818.2|3807.3|3798.3|0
1668546000000|2022-11-15 21:00:00|3813.8|3804.8|3802.9|3793.9|3817.8|3808.8|3800.3|3791.3|0
1668549600000|2022-11-15 22:00:00|3803|3794|3808.3|3799.3|3808.9|3799.9|3801.4|3792.4|0
1668553200000|2022-11-15 23:00:00|3807.3|3798.3|3813.7|3804.7|3814.1|3805.1|3801.2|3792.2|0
1668556800000|2022-11-16 00:00:00|3813.6|3804.6|3795.1|3786.1|3814.4|3805.4|3794.9|3785.9|0
1668560400000|2022-11-16 01:00:00|3794.9|3785.9|3782.7|3778.7|3844.7|3840.7|3753.2|3749.2|17660
1668564000000|2022-11-16 02:00:00|3783.7|3779.7|3799.7|3795.7|3869.2|3865.2|3777.2|3773.2|19330
1668567600000|2022-11-16 03:00:00|3800.7|3796.7|3748.7|3744.7|3820.7|3816.7|3742.7|3738.7|11914
1668571200000|2022-11-16 04:00:00|3750|3741|3745.5|3736.5|3750.2|3741.2|3745|3736|0
1668574800000|2022-11-16 05:00:00|3746.1|3737.1|3747.7|3743.7|3759.7|3755.7|3710.7|3706.7|12204
1668578400000|2022-11-16 06:00:00|3747.2|3743.2|3749.7|3745.7|3768.7|3764.7|3728.7|3724.7|6915
1668582000000|2022-11-16 07:00:00|3749.2|3745.2|3814.7|3810.7|3814.7|3810.7|3738.7|3734.7|8970
1668585600000|2022-11-16 08:00:00|3813.7|3809.7|3798.8|3789.8|3817.7|3813.7|3793.8|3784.8|6349
1668589200000|2022-11-16 09:00:00|3798.9|3789.9|3803.2|3797.2|3829.7|3823.7|3767.7|3761.7|1360
1668592800000|2022-11-16 10:00:00|3804.7|3798.7|3806.2|3799.2|3817.2|3809.2|3792.7|3786.7|701
1668596400000|2022-11-16 11:00:00|3807.2|3798.2|3800.2|3792.2|3810.2|3803.2|3796.2|3788.2|377
1668600000000|2022-11-16 12:00:00|3799.2|3791.2|3823.2|3816.2|3824.2|3816.2|3796.2|3788.2|568
1668603600000|2022-11-16 13:00:00|3822.2|3815.2|3801.7|3795.7|3825.2|3818.2|3792.2|3782.2|519
1668607200000|2022-11-16 14:00:00|3802.2|3796.2|3743.2|3737.2|3806.2|3800.2|3730.7|3724.7|2460
1668610800000|2022-11-16 15:00:00|3743.7|3737.7|3713.2|3707.2|3752.7|3746.7|3708.2|3702.2|1435
1668614400000|2022-11-16 16:00:00|3712.7|3706.7|3711.2|3705.2|3728.2|3722.2|3710.7|3704.7|762
1668618000000|2022-11-16 17:00:00|3712.2|3706.2|3729.2|3723.2|3734.7|3728.7|3697.7|3691.7|390
1668621600000|2022-11-16 18:00:00|3729.7|3723.7|3720.7|3711.7|3734.2|3728.2|3716.7|3710.7|407
1668625200000|2022-11-16 19:00:00|3720.8|3711.8|3725.6|3716.6|3727.3|3718.3|3718.7|3709.7|0
1668628800000|2022-11-16 20:00:00|3725.5|3716.5|3727|3718|3733.8|3724.8|3718.9|3709.9|0
1668632400000|2022-11-16 21:00:00|3727.2|3718.2|3733.9|3724.9|3738.8|3729.8|3726.2|3717.2|0
1668636000000|2022-11-16 22:00:00|3733.8|3724.8|3736.3|3727.3|3736.6|3727.6|3733.8|3724.8|0
1668639600000|2022-11-16 23:00:00|3736.9|3727.9|3737.4|3728.4|3738|3729|3735.7|3726.7|0
1668643200000|2022-11-17 00:00:00|3737.3|3728.3|3740|3731|3744.1|3735.1|3737.1|3728.1|0
1668646800000|2022-11-17 01:00:00|3740.2|3731.2|3656.2|3652.2|3745.7|3741.7|3647.7|3643.7|16742
1668650400000|2022-11-17 02:00:00|3655.7|3651.7|3635.5|3631.5|3671.7|3667.7|3594.5|3590.5|18897
1668654000000|2022-11-17 03:00:00|3634.5|3630.5|3626|3622|3634.5|3630.5|3599.5|3595.5|6051
1668657600000|2022-11-17 04:00:00|3627.8|3618.8|3629.3|3620.3|3631.9|3622.9|3627|3618|0
1668661200000|2022-11-17 05:00:00|3628.9|3619.9|3650.5|3646.5|3684.5|3680.5|3617.5|3613.5|14721
1668664800000|2022-11-17 06:00:00|3649.5|3645.5|3717|3713|3724.5|3720.5|3643.5|3639.5|10062
1668668400000|2022-11-17 07:00:00|3716.5|3712.5|3730.5|3726.5|3768|3764|3708.5|3704.5|13399
1668672000000|2022-11-17 08:00:00|3730|3726|3713.4|3704.4|3736.5|3732.5|3712.5|3704.4|5182
1668675600000|2022-11-17 09:00:00|3713.2|3704.2|3706|3700|3722.5|3716.5|3702.5|3696.5|433
1668679200000|2022-11-17 10:00:00|3706.5|3700.5|3683|3675|3711|3702|3682|3675|283
1668682800000|2022-11-17 11:00:00|3682|3674|3706|3699|3723|3715|3659|3652|1072
1668686400000|2022-11-17 12:00:00|3707|3700|3672|3664|3712|3703|3660|3652|514
1668690000000|2022-11-17 13:00:00|3673|3663|3636.5|3630.5|3673|3665|3636.5|3630|520
1668693600000|2022-11-17 14:00:00|3636|3630|3708|3702|3742.5|3736.5|3627|3621|3645
1668697200000|2022-11-17 15:00:00|3709|3703|3801.5|3795.5|3834|3828|3708|3702|4214
1668700800000|2022-11-17 16:00:00|3802|3796|3839.5|3833.5|3841.5|3835.5|3791.5|3785.5|1514
1668704400000|2022-11-17 17:00:00|3840|3834|3843.5|3837.5|3853.5|3847.5|3824.5|3818.5|612
1668708000000|2022-11-17 18:00:00|3844|3838|3848.5|3839.5|3857.5|3851.5|3839.5|3833.5|383
1668711600000|2022-11-17 19:00:00|3848.4|3839.4|3846.6|3837.6|3853.2|3844.2|3831|3822|0
1668715200000|2022-11-17 20:00:00|3846.7|3837.7|3852.4|3843.4|3852.9|3843.9|3832.9|3823.9|0
1668718800000|2022-11-17 21:00:00|3852.3|3843.3|3847.6|3838.6|3852.9|3843.9|3844.7|3835.7|0
1668722400000|2022-11-17 22:00:00|3847.7|3838.7|3848.2|3839.2|3848.7|3839.7|3847.1|3838.1|0
1668726000000|2022-11-17 23:00:00|3847.8|3838.8|3839.5|3830.5|3850.7|3841.7|3839.1|3830.1|0
1668729600000|2022-11-18 00:00:00|3839.9|3830.9|3838.5|3829.5|3840.5|3831.5|3826.7|3817.7|0
1668733200000|2022-11-18 01:00:00|3838.6|3829.6|3828.6|3824.6|3871.5|3867.5|3802.5|3798.5|16321
1668736800000|2022-11-18 02:00:00|3829.6|3825.6|3817.6|3813.6|3887.1|3883.1|3802.1|3798.1|23086
1668740400000|2022-11-18 03:00:00|3816.6|3812.6|3818.6|3814.6|3855.6|3851.6|3811.1|3807.1|7710
1668744000000|2022-11-18 04:00:00|3821.9|3812.9|3820|3811|3824.7|3815.7|3818.3|3809.3|0
1668747600000|2022-11-18 05:00:00|3821|3812|3776.6|3772.6|3832.1|3828.1|3759.6|3755.6|14835
1668751200000|2022-11-18 06:00:00|3777.6|3773.6|3740.1|3736.1|3785.6|3781.6|3714.6|3710.6|12253
1668754800000|2022-11-18 07:00:00|3740.6|3736.6|3739.6|3735.6|3747.6|3743.6|3711.1|3707.1|7342
1668758400000|2022-11-18 08:00:00|3738.6|3734.6|3745.5|3736.5|3749.1|3745.1|3729.6|3725.6|2672
1668762000000|2022-11-18 09:00:00|3745.7|3736.7|3750.1|3744.1|3764.6|3758.6|3744.3|3735.3|626
1668765600000|2022-11-18 10:00:00|3749.6|3743.6|3765.1|3758.1|3765.1|3758.1|3740.6|3734.6|375
1668769200000|2022-11-18 11:00:00|3763.1|3756.1|3759.1|3751.1|3765.1|3758.1|3756.1|3748.1|300
1668772800000|2022-11-18 12:00:00|3760.1|3752.1|3769.1|3760.1|3782.1|3775.1|3759.1|3751.1|844
1668776400000|2022-11-18 13:00:00|3768.1|3761.1|3768.6|3762.6|3777.1|3770.1|3764.1|3756.1|90
1668780000000|2022-11-18 14:00:00|3768.1|3762.1|3752.1|3746.1|3769.6|3763.6|3720.6|3714.6|1223
1668783600000|2022-11-18 15:00:00|3752.6|3746.6|3725.1|3719.1|3755.1|3749.1|3716.1|3710.1|1416
1668787200000|2022-11-18 16:00:00|3724.6|3718.6|3717.6|3711.6|3732.6|3726.6|3711.6|3705.6|408
1668790800000|2022-11-18 17:00:00|3717.1|3711.1|3708.1|3702.1|3719.6|3713.6|3687.1|3681.1|771
1668794400000|2022-11-18 18:00:00|3707.6|3701.6|3711.2|3702.2|3721.6|3715.6|3707.1|3701.1|199
1668798000000|2022-11-18 19:00:00|3710.7|3701.7|3712.6|3703.6|3716.3|3707.3|3702.7|3693.7|0
1668801600000|2022-11-18 20:00:00|3712.5|3703.5|3716.8|3707.8|3725.7|3716.7|3712.4|3703.4|0
1668805200000|2022-11-18 21:00:00|3716.5|3707.5|3715.1|3706.1|3717.5|3708.5|3708|3699|0
1668985200000|2022-11-20 23:00:00|3720.2|3711.2|3712.9|3703.9|3721|3712|3712.2|3703.2|0
1668988800000|2022-11-21 00:00:00|3713.1|3704.1|3711.6|3702.6|3717.8|3708.8|3710.7|3701.7|0
1668992400000|2022-11-21 01:00:00|3711.5|3702.5|3591.5|3587.5|3711.8|3702.8|3551.6|3547.6|23541
1668996000000|2022-11-21 02:00:00|3591|3587|3596.5|3592.5|3631.5|3627.5|3571.5|3567.5|15691
1668999600000|2022-11-21 03:00:00|3596|3592|3633|3629|3643|3639|3587|3583|5213
1669003200000|2022-11-21 04:00:00|3638|3628.9|3642.5|3633.5|3642.5|3633.5|3637.7|3628.7|0
1669006800000|2022-11-21 05:00:00|3642.2|3633.2|3663.5|3659.5|3664.5|3660.5|3602.5|3598.5|11136
1669010400000|2022-11-21 06:00:00|3664.5|3660.5|3639.5|3635.5|3666.5|3662.5|3635.5|3631.5|7882
1669014000000|2022-11-21 07:00:00|3638.5|3634.5|3631.5|3627.5|3645.5|3641.5|3611.5|3607.5|8107
1669017600000|2022-11-21 08:00:00|3632.5|3628.5|3629.1|3620.1|3634.4|3630|3623.5|3619.1|5937
1669021200000|2022-11-21 09:00:00|3629|3620|3622|3616|3631|3625|3615.5|3609.5|383
1669024800000|2022-11-21 10:00:00|3622.5|3616.5|3627|3620|3634.5|3628.5|3621.5|3615|123
1669028400000|2022-11-21 11:00:00|3628|3619|3623|3615|3629|3622|3620|3612|204
1669032000000|2022-11-21 12:00:00|3624|3616|3624|3616|3632|3625|3620|3612|128
1669035600000|2022-11-21 13:00:00|3623|3617|3634.5|3628.5|3636|3628.5|3622|3614|96
1669039200000|2022-11-21 14:00:00|3634|3628|3652|3646|3664|3658|3601.5|3595.5|1531
1669042800000|2022-11-21 15:00:00|3652.5|3646.5|3599|3593|3656.5|3650.5|3596|3590|1335
1669046400000|2022-11-21 16:00:00|3598.5|3592.5|3603|3597|3619.5|3613.5|3598|3592|503
1669050000000|2022-11-21 17:00:00|3603.5|3597.5|3600|3594|3613.5|3607.5|3599|3593|325
1669053600000|2022-11-21 18:00:00|3599.5|3593.5|3598.4|3589.4|3614.5|3608.5|3596|3589.4|279
1669057200000|2022-11-21 19:00:00|3598.5|3589.5|3598.6|3589.6|3600.5|3591.5|3594.7|3585.7|0
1669060800000|2022-11-21 20:00:00|3598.7|3589.7|3602.5|3593.5|3605.7|3596.7|3597.2|3588.2|0
1669064400000|2022-11-21 21:00:00|3602.6|3593.6|3602.4|3593.4|3605.1|3596.1|3602|3593|0
1669068000000|2022-11-21 22:00:00|3602.3|3593.3|3601.6|3592.6|3603.2|3594.2|3601.5|3592.5|0
1669071600000|2022-11-21 23:00:00|3601.7|3592.7|3602.4|3593.4|3603.8|3594.8|3601.1|3592.1|0
1669075200000|2022-11-22 00:00:00|3602.6|3593.6|3608.7|3599.7|3610.2|3601.2|3602|3593|0
1669078800000|2022-11-22 01:00:00|3608.5|3599.5|3599.9|3595.9|3645.9|3641.9|3574.9|3570.9|11717
1669082400000|2022-11-22 02:00:00|3598.9|3594.9|3577.4|3573.4|3603.4|3599.4|3536.9|3532.9|13975
1669086000000|2022-11-22 03:00:00|3576.9|3572.9|3594.4|3590.4|3630.9|3626.9|3562.9|3558.9|8396
1669089600000|2022-11-22 04:00:00|3594.2|3585.2|3592.9|3583.9|3594.3|3585.3|3592.7|3583.7|0
1669093200000|2022-11-22 05:00:00|3597.4|3593.4|3527.9|3523.9|3607.4|3603.4|3523.9|3519.9|11420
1669096800000|2022-11-22 06:00:00|3528.4|3524.4|3499.9|3495.9|3546.9|3542.9|3484.9|3480.9|15663
1669100400000|2022-11-22 07:00:00|3500.9|3496.9|3520.4|3516.4|3540.9|3536.9|3498.9|3494.9|11233
1669104000000|2022-11-22 08:00:00|3520.9|3516.9|3530.2|3521.2|3531.4|3526.9|3507.9|3503.9|6242
1669107600000|2022-11-22 09:00:00|3530.4|3521.4|3571.4|3565.4|3576.9|3570.9|3529.8|3520.8|1461
1669111200000|2022-11-22 10:00:00|3571.9|3565.9|3570.4|3562.4|3571.9|3565.9|3559.4|3551.4|389
1669114800000|2022-11-22 11:00:00|3569.4|3563.4|3558.4|3550.4|3570.4|3563.4|3554.4|3546.4|270
1669118400000|2022-11-22 12:00:00|3557.4|3548.4|3561.4|3552.4|3568.4|3561.4|3553.4|3546.4|443
1669122000000|2022-11-22 13:00:00|3560.4|3553.4|3545.9|3539.9|3565.4|3557.4|3545.4|3538.4|308
1669125600000|2022-11-22 14:00:00|3546.4|3540.4|3524.4|3518.4|3551.4|3545.4|3504.4|3498.4|2025
1669129200000|2022-11-22 15:00:00|3523.9|3517.9|3557.4|3551.4|3563.4|3557.4|3523.4|3517.4|857
1669132800000|2022-11-22 16:00:00|3557.9|3551.9|3548.4|3542.4|3559.9|3553.9|3539.4|3533.4|237
1669136400000|2022-11-22 17:00:00|3547.9|3541.9|3552.4|3546.4|3553.9|3547.9|3545.4|3539.4|97
1669140000000|2022-11-22 18:00:00|3552.9|3546.9|3553.4|3544.4|3561.4|3555.4|3550.4|3544.4|59
1669143600000|2022-11-22 19:00:00|3552.4|3543.4|3551.7|3542.7|3553.8|3544.8|3545.5|3536.5|0
1669147200000|2022-11-22 20:00:00|3551.6|3542.6|3563.2|3554.2|3566.1|3557.1|3551.6|3542.6|0
1669150800000|2022-11-22 21:00:00|3563|3554|3565|3556|3565.1|3556.1|3561.3|3552.3|0
1669154400000|2022-11-22 22:00:00|3564.9|3555.9|3565.7|3556.7|3566|3557|3564.7|3555.7|0
1669158000000|2022-11-22 23:00:00|3565.5|3556.5|3567.6|3558.6|3567.8|3558.8|3564.5|3555.5|0
1669161600000|2022-11-23 00:00:00|3567.9|3558.9|3569.9|3560.9|3572.8|3563.8|3567.8|3558.8|0
1669165200000|2022-11-23 01:00:00|3569.7|3560.7|3533.5|3529.5|3575.4|3571.4|3505.5|3501.5|14150
1669168800000|2022-11-23 02:00:00|3533|3529|3531.5|3527.5|3549.5|3545.5|3489.5|3485.5|12496
1669172400000|2022-11-23 03:00:00|3531|3527|3548|3544|3577.5|3573.5|3505.5|3501.5|8572
1669176000000|2022-11-23 04:00:00|3553.1|3544.1|3549.6|3540.6|3553.1|3544.1|3548.4|3539.4|0
1669179600000|2022-11-23 05:00:00|3551|3547|3570.5|3566.5|3600.5|3596.5|3532|3528|11675
1669183200000|2022-11-23 06:00:00|3571.5|3567.5|3586.5|3582.5|3590.5|3586.5|3560.5|3556.5|5786
1669186800000|2022-11-23 07:00:00|3586|3582|3562.5|3558.5|3587.5|3583.5|3552.5|3548.5|4869
1669190400000|2022-11-23 08:00:00|3563|3559|3568.7|3559.7|3570.8|3565|3556.5|3552.5|4567
1669194000000|2022-11-23 09:00:00|3568.6|3559.6|3564.5|3558.5|3576.5|3570.5|3560.5|3554.5|422
1669197600000|2022-11-23 10:00:00|3564|3558|3558|3550|3569|3563|3557|3550|102
1669201200000|2022-11-23 11:00:00|3557|3551|3596|3589|3605|3597|3557|3550|1562
1669204800000|2022-11-23 12:00:00|3597|3588|3604|3597|3611|3603|3590|3583|467
1669208400000|2022-11-23 13:00:00|3605|3596|3588|3582|3608|3601|3579|3571|366
1669212000000|2022-11-23 14:00:00|3588.5|3582.5|3602.5|3596.5|3615|3609|3573|3567|1353
1669215600000|2022-11-23 15:00:00|3602|3596|3591.5|3585.5|3609|3603|3577.5|3571.5|1761
1669219200000|2022-11-23 16:00:00|3592|3586|3568|3562|3592.5|3586.5|3561.5|3555.5|1288
1669222800000|2022-11-23 17:00:00|3567.5|3561.5|3566|3560|3578.5|3572.5|3560.5|3554.5|381
1669226400000|2022-11-23 18:00:00|3566.5|3560.5|3580|3571|3580|3572.5|3562.5|3556.5|272
1669230000000|2022-11-23 19:00:00|3580.1|3571.1|3597.1|3588.1|3600.8|3591.8|3573.6|3564.6|0
1669233600000|2022-11-23 20:00:00|3596.6|3587.6|3598.2|3589.2|3601|3592|3593.2|3584.2|0
1669237200000|2022-11-23 21:00:00|3598.1|3589.1|3602.5|3593.5|3603|3594|3597|3588|0
1669240800000|2022-11-23 22:00:00|3602.4|3593.4|3602.2|3593.2|3602.9|3593.9|3602|3593|0
1669244400000|2022-11-23 23:00:00|3602|3593|3603.9|3594.9|3607.4|3598.4|3601.6|3592.6|0
1669248000000|2022-11-24 00:00:00|3604.2|3595.2|3602.5|3593.5|3610.5|3601.5|3602.5|3593.5|0
1669251600000|2022-11-24 01:00:00|3602.4|3593.4|3586.5|3582.5|3624.5|3620.5|3576.5|3572.5|31432
1669255200000|2022-11-24 02:00:00|3586|3582|3577|3573|3599|3595|3560|3556|22369
1669258800000|2022-11-24 03:00:00|3576.5|3572.5|3578|3574|3582.5|3578.5|3542|3538|11678
1669262400000|2022-11-24 04:00:00|3583.3|3574.3|3584.3|3575.3|3584.3|3575.3|3582.6|3573.6|0
1669266000000|2022-11-24 05:00:00|3582|3578|3576|3572|3588|3584|3564|3560|12250
1669269600000|2022-11-24 06:00:00|3575.5|3571.5|3562|3558|3581.5|3577.5|3556|3552|10347
1669273200000|2022-11-24 07:00:00|3561|3557|3585|3581|3587|3583|3559|3555|12439
1669276800000|2022-11-24 08:00:00|3583.5|3579.5|3591.7|3582.7|3592.1|3586.5|3579.5|3574.7|9821
1669280400000|2022-11-24 09:00:00|3591.8|3582.8|3589.5|3583.5|3597.5|3591.5|3588|3582|133
1669284000000|2022-11-24 10:00:00|3590|3584|3590|3582|3594|3587.5|3577|3570|139
1669287600000|2022-11-24 11:00:00|3589|3581|3593|3585|3594|3587|3586|3578|32
1669291200000|2022-11-24 12:00:00|3594|3586|3590|3582|3598|3589|3587|3579|255
1669294800000|2022-11-24 13:00:00|3589|3581|3593.5|3587.5|3594|3587.5|3587|3579|56
1669298400000|2022-11-24 14:00:00|3593|3587|3593|3587|3597.5|3591.5|3588|3582|79
1669302000000|2022-11-24 15:00:00|3593.5|3587.5|3596.5|3590.5|3597|3591|3589.5|3583.5|69
1669305600000|2022-11-24 16:00:00|3596|3590|3591|3585|3597.5|3591.5|3587.5|3581.5|144
1669309200000|2022-11-24 17:00:00|3591.5|3585.5|3593|3587|3596|3590|3589|3583|45
1669312800000|2022-11-24 18:00:00|3592.5|3586.5|3601|3592|3601|3593.5|3592|3586|36
1669316400000|2022-11-24 19:00:00|3601.3|3592.3|3602.9|3593.9|3603.5|3594.5|3601|3592|0
1669320000000|2022-11-24 20:00:00|3602.8|3593.8|3602.9|3593.9|3603.5|3594.5|3602.2|3593.2|0
1669323600000|2022-11-24 21:00:00|3602.6|3593.6|3602.4|3593.4|3602.6|3593.6|3602.4|3593.4|0
1669327200000|2022-11-24 22:00:00|3601.5|3592.5|3600.9|3591.9|3601.5|3592.5|3600.6|3591.6|0
1669330800000|2022-11-24 23:00:00|3599.4|3590.4|3599.8|3590.8|3601.3|3592.3|3598.9|3589.9|0
1669334400000|2022-11-25 00:00:00|3599.9|3590.9|3599.5|3590.5|3600|3591|3596.1|3587.1|0
1669338000000|2022-11-25 01:00:00|3599.6|3590.6|3512|3508|3600.5|3591.5|3509.5|3505.5|19225
1669341600000|2022-11-25 02:00:00|3511.5|3507.5|3502|3498|3528.5|3524.5|3496|3492|19391
1669345200000|2022-11-25 03:00:00|3503|3499|3510|3506|3511|3507|3491.5|3487.5|8941
1669348800000|2022-11-25 04:00:00|3511.5|3502.5|3511.3|3502.3|3513.1|3504.1|3508.8|3499.8|0
1669352400000|2022-11-25 05:00:00|3510|3506|3497|3493|3520|3516|3496|3492|18222
1669356000000|2022-11-25 06:00:00|3498|3494|3511|3507|3524|3520|3488|3484|12107
1669359600000|2022-11-25 07:00:00|3510|3506|3499|3495|3511|3507|3491|3487|10336
1669363200000|2022-11-25 08:00:00|3498.5|3494.5|3507.3|3498.3|3509.9|3504|3495|3491|6433
1669366800000|2022-11-25 09:00:00|3507.1|3498.1|3511.5|3505.5|3525|3519|3506.6|3497.6|858
1669370400000|2022-11-25 10:00:00|3511|3505|3512.5|3504.5|3518.5|3510.5|3500.5|3494.5|242
1669374000000|2022-11-25 11:00:00|3511.5|3503.5|3502.5|3494.5|3513.5|3506.5|3500.5|3492.5|119
1669377600000|2022-11-25 12:00:00|3501.5|3495.5|3496.5|3488.5|3505.5|3497.5|3492.5|3484.5|121
1669381200000|2022-11-25 13:00:00|3495.5|3487.5|3489|3483|3497.5|3490.5|3483.5|3476.5|193
1669384800000|2022-11-25 14:00:00|3489.5|3483.5|3474.5|3468.5|3490.5|3484.5|3466.5|3460.5|1237
1669388400000|2022-11-25 15:00:00|3474|3468|3466.5|3460.5|3485|3479|3462|3456|318
1669392000000|2022-11-25 16:00:00|3467|3461|3461|3455|3471.5|3465.5|3457|3451|437
1669395600000|2022-11-25 17:00:00|3460.5|3454.5|3450|3444|3464|3458|3449|3443|364
1669399200000|2022-11-25 18:00:00|3450.5|3444.5|3452.5|3443.5|3477|3471|3445|3439|427
1669402800000|2022-11-25 19:00:00|3452.4|3443.4|3460.1|3451.1|3460.3|3451.3|3451.8|3442.8|0
1669406400000|2022-11-25 20:00:00|3459.8|3450.8|3458.8|3449.8|3461.3|3452.3|3458.1|3449.1|0
1669410000000|2022-11-25 21:00:00|3458.7|3449.7|3458.9|3449.9|3458.9|3449.9|3458.7|3449.7|0
1669590000000|2022-11-27 23:00:00|3383.6|3368.6|3392.8|3383.8|3397.5|3388.5|3377.3|3364.1|0
1669593600000|2022-11-28 00:00:00|3392.7|3383.7|3391.3|3382.3|3394|3385|3387.4|3378.4|0
1669597200000|2022-11-28 01:00:00|3391.2|3382.2|3370|3366|3394.2|3385.2|3276|3272|30555
1669600800000|2022-11-28 02:00:00|3371|3367|3445.5|3441.5|3449|3445|3345|3341|22655
1669604400000|2022-11-28 03:00:00|3445|3441|3419.5|3415.5|3448|3444|3409|3405|10796
1669608000000|2022-11-28 04:00:00|3419.2|3410.2|3420.4|3411.4|3420.4|3411.4|3418.1|3409.1|0
1669611600000|2022-11-28 05:00:00|3420.2|3411.2|3391|3387|3420.2|3415.5|3376.5|3372.5|9159
1669615200000|2022-11-28 06:00:00|3392|3388|3413.5|3409.5|3426.5|3422.5|3390|3386|7730
1669618800000|2022-11-28 07:00:00|3414|3410|3427.5|3423.5|3441|3437|3413.5|3409.5|6297
1669622400000|2022-11-28 08:00:00|3428|3424|3428.6|3419.6|3436|3432|3423.5|3419.2|7509
1669626000000|2022-11-28 09:00:00|3428.5|3419.5|3427|3421|3434.5|3428.5|3423.5|3415.8|261
1669629600000|2022-11-28 10:00:00|3426.5|3420.5|3439.5|3431.5|3443.5|3435.5|3425.5|3419.5|62
1669633200000|2022-11-28 11:00:00|3438.5|3429.5|3458.5|3450.5|3458.5|3450.5|3435.5|3427.5|281
1669636800000|2022-11-28 12:00:00|3460.5|3452.5|3448.5|3439.5|3461.5|3452.5|3442.5|3434.5|207
1669640400000|2022-11-28 13:00:00|3447.5|3438.5|3450|3444|3452.5|3445.5|3438.5|3431.5|415
1669644000000|2022-11-28 14:00:00|3449.5|3443.5|3535.5|3529.5|3547.5|3541.5|3435.5|3429.5|1793
1669647600000|2022-11-28 15:00:00|3534|3528|3549.5|3543.5|3572|3566|3532|3526|1081
1669651200000|2022-11-28 16:00:00|3550|3544|3540.5|3534.5|3560|3554|3530|3524|669
1669654800000|2022-11-28 17:00:00|3540|3534|3524|3518|3543|3537|3523|3517|307
1669658400000|2022-11-28 18:00:00|3524.5|3518.5|3524|3515|3533.5|3527.5|3519|3513|234
1669662000000|2022-11-28 19:00:00|3523.9|3514.9|3522.5|3513.5|3524.7|3515.7|3517.5|3508.5|0
1669665600000|2022-11-28 20:00:00|3522.4|3513.4|3517.6|3508.6|3523.2|3514.2|3516.4|3507.4|0
1669669200000|2022-11-28 21:00:00|3517.8|3508.8|3517.1|3508.1|3520.7|3511.7|3515|3506|0
1669672800000|2022-11-28 22:00:00|3517|3508|3515.8|3506.8|3517.1|3508.1|3515|3506|0
1669676400000|2022-11-28 23:00:00|3516.4|3507.4|3512.5|3503.5|3516.8|3507.8|3512.2|3503.2|0
1669680000000|2022-11-29 00:00:00|3512.4|3503.4|3513.3|3504.3|3514.9|3505.9|3510.7|3501.7|0
1669683600000|2022-11-29 01:00:00|3513.4|3504.4|3539|3535|3567|3563|3493|3489|21089
1669687200000|2022-11-29 02:00:00|3540|3536|3594|3590|3620|3616|3533|3529|21136
1669690800000|2022-11-29 03:00:00|3595|3591|3620|3616|3630|3626|3591|3587|9243
1669694400000|2022-11-29 04:00:00|3622.7|3613.7|3620.5|3611.5|3623.4|3614.4|3614.2|3605.2|0
1669698000000|2022-11-29 05:00:00|3620|3611|3638.5|3634.5|3653|3649|3620|3611|13864
1669701600000|2022-11-29 06:00:00|3638|3634|3632|3628|3644|3640|3607.5|3603.5|10597
1669705200000|2022-11-29 07:00:00|3631|3627|3701|3697|3706.5|3702.5|3614|3610|18326
1669708800000|2022-11-29 08:00:00|3702|3698|3715.2|3706.2|3727.6|3719.5|3699.5|3695.5|14440
1669712400000|2022-11-29 09:00:00|3715.3|3706.3|3704|3698|3718|3709|3697|3691|1226
1669716000000|2022-11-29 10:00:00|3703.5|3697.5|3702.5|3694.5|3720.5|3712.5|3702.5|3694.5|331
1669719600000|2022-11-29 11:00:00|3701.5|3693.5|3700.5|3692.5|3712.5|3705.5|3696.5|3689.5|357
1669723200000|2022-11-29 12:00:00|3699.5|3691.5|3700.5|3692.5|3702.5|3695.5|3694.5|3687.5|444
1669726800000|2022-11-29 13:00:00|3699.5|3693.5|3684|3678|3701.5|3694.5|3677.5|3670.5|511
1669730400000|2022-11-29 14:00:00|3683.5|3677.5|3694.5|3688.5|3723.5|3717.5|3677.5|3671.5|1946
1669734000000|2022-11-29 15:00:00|3695|3689|3724.5|3718.5|3730.5|3724.5|3694.5|3688.5|1184
1669737600000|2022-11-29 16:00:00|3725|3719|3699.5|3693.5|3730|3724|3687.5|3681.5|1315
1669741200000|2022-11-29 17:00:00|3699|3693|3702.5|3696.5|3706|3700|3691|3685|201
1669744800000|2022-11-29 18:00:00|3703|3697|3692.5|3683.5|3703|3697|3682|3676|189
1669748400000|2022-11-29 19:00:00|3693.6|3684.6|3695.5|3686.5|3700.2|3691.2|3692.3|3683.3|0
1669752000000|2022-11-29 20:00:00|3695.4|3686.4|3699|3690|3700.4|3691.4|3692.1|3683.1|0
1669755600000|2022-11-29 21:00:00|3698.8|3689.8|3699|3690|3700|3691|3696.3|3687.3|0
1669759200000|2022-11-29 22:00:00|3698.8|3689.8|3698.1|3689.1|3699.5|3690.5|3698.1|3689.1|0
1669762800000|2022-11-29 23:00:00|3698|3689|3696.6|3687.6|3698.4|3689.4|3694|3685|0
1669766400000|2022-11-30 00:00:00|3696.8|3687.8|3699.7|3690.7|3700.6|3691.6|3695|3686|0
1669770000000|2022-11-30 01:00:00|3699.8|3690.8|3686|3682|3732|3728|3646|3642|16234
1669773600000|2022-11-30 02:00:00|3685|3681|3694|3690|3699.5|3695.5|3656|3652|10991
1669777200000|2022-11-30 03:00:00|3693.5|3689.5|3700.5|3696.5|3721|3717|3680|3676|4533
1669780800000|2022-11-30 04:00:00|3702.2|3693.2|3703.2|3694.2|3704.4|3695.4|3702.2|3693.2|10
1669784400000|2022-11-30 05:00:00|3703.3|3694.3|3679|3675|3739|3735|3679|3675|8905
1669788000000|2022-11-30 06:00:00|3680|3676|3716|3712|3717|3713|3670|3666|6941
1669791600000|2022-11-30 07:00:00|3714|3710|3819|3815|3822|3818|3712.5|3708.5|23382
1669795200000|2022-11-30 08:00:00|3817.7|3813.7|3795.3|3786.3|3821.2|3817.2|3785.7|3781.7|15066
1669798800000|2022-11-30 09:00:00|3795.5|3786.5|3860.2|3854.2|3860.2|3854.2|3795.5|3786.5|3182
1669802400000|2022-11-30 10:00:00|3860.7|3854.7|3856.2|3848.2|3874.2|3866.2|3844.2|3837.2|900
1669806000000|2022-11-30 11:00:00|3855.2|3849.2|3862.2|3854.2|3866.2|3858.2|3848.2|3841.2|549
1669809600000|2022-11-30 12:00:00|3861.2|3855.2|3853.2|3845.2|3864.2|3856.2|3851.2|3844.2|379
1669813200000|2022-11-30 13:00:00|3854.2|3846.2|3836.7|3830.7|3866.2|3858.2|3832.2|3824.2|759
1669816800000|2022-11-30 14:00:00|3837.2|3831.2|3923.7|3917.7|3924.2|3918.2|3831.7|3825.7|2992
1669820400000|2022-11-30 15:00:00|3923.2|3917.2|3892.2|3886.2|3927.2|3921.2|3891.7|3885.7|1898
1669824000000|2022-11-30 16:00:00|3893.2|3887.2|3908.7|3902.7|3918.2|3912.2|3883.7|3877.7|974
1669827600000|2022-11-30 17:00:00|3909.2|3903.2|3898.7|3892.7|3910.7|3904.7|3891.7|3885.7|1068
1669831200000|2022-11-30 18:00:00|3899.2|3893.2|3950.8|3941.8|3953.7|3947.7|3898.7|3892.7|890
1669834800000|2022-11-30 19:00:00|3950.7|3941.7|3965.7|3956.7|3978.7|3969.7|3950.7|3941.7|0
1669838400000|2022-11-30 20:00:00|3965.8|3956.8|3976.4|3967.4|3979.3|3970.3|3962.3|3953.3|0
1669842000000|2022-11-30 21:00:00|3976.6|3967.6|3978.5|3969.5|3980.8|3971.8|3971.7|3962.7|0
1669845600000|2022-11-30 22:00:00|3978.4|3969.4|3982.8|3973.8|3982.8|3973.8|3978.4|3969.4|0
1669849200000|2022-11-30 23:00:00|3983.8|3974.8|3988.1|3979.1|3989.1|3980.1|3981.5|3972.5|0
1669852800000|2022-12-01 00:00:00|3987.8|3978.8|3988.1|3979.1|3990.8|3981.8|3985.4|3976.4|0
1669856400000|2022-12-01 01:00:00|3987.9|3978.9|3907.3|3903.3|4022.2|4018.2|3906.8|3902.8|23720
1669860000000|2022-12-01 02:00:00|3907.8|3903.8|3874.7|3870.7|3925.8|3921.8|3863.8|3859.8|19260
1669863600000|2022-12-01 03:00:00|3875.2|3871.2|3894.2|3890.2|3898.2|3894.2|3852.2|3848.2|10330
1669867200000|2022-12-01 04:00:00|3893|3884|3893.6|3884.6|3895.5|3886.5|3892|3883|0
1669870800000|2022-12-01 05:00:00|3893.7|3884.7|3868.2|3864.2|3910.2|3906.2|3859.7|3855.7|11499
1669874400000|2022-12-01 06:00:00|3867.7|3863.7|3878.2|3874.2|3891.2|3887.2|3860.7|3856.7|6680
1669878000000|2022-12-01 07:00:00|3877.2|3873.2|3835.2|3831.2|3903.2|3899.2|3831.2|3827.2|12026
1669881600000|2022-12-01 08:00:00|3836.2|3832.2|3833|3824|3845.2|3841.2|3817.2|3813.2|9186
1669885200000|2022-12-01 09:00:00|3833.1|3824.1|3834.7|3828.7|3844.7|3838.7|3824.2|3818.2|453
1669888800000|2022-12-01 10:00:00|3835.2|3829.2|3832.7|3825.7|3841.7|3835.2|3827.7|3819.7|226
1669892400000|2022-12-01 11:00:00|3833.7|3826.7|3837.7|3828.7|3837.7|3829.7|3821.7|3813.7|113
1669896000000|2022-12-01 12:00:00|3836.7|3829.7|3849.7|3841.7|3851.7|3844.7|3836.7|3828.7|168
1669899600000|2022-12-01 13:00:00|3848.7|3840.7|3848.7|3842.7|3861.7|3853.7|3843.7|3834.7|272
1669903200000|2022-12-01 14:00:00|3848.2|3842.2|3888.2|3882.2|3895.2|3889.2|3817.7|3811.7|2242
1669906800000|2022-12-01 15:00:00|3888.7|3882.7|3877.7|3871.7|3898.7|3892.7|3852.2|3846.2|2531
1669910400000|2022-12-01 16:00:00|3877.2|3871.2|3856.7|3850.7|3879.2|3873.2|3850.7|3844.7|444
1669914000000|2022-12-01 17:00:00|3856.2|3850.2|3864.2|3858.2|3872.2|3866.2|3843.2|3837.2|269
1669917600000|2022-12-01 18:00:00|3863.7|3857.7|3865.1|3856.1|3874.2|3868.2|3859.2|3853.2|179
1669921200000|2022-12-01 19:00:00|3865.2|3856.2|3867.6|3858.6|3869.1|3860.1|3859.4|3850.4|0
1669924800000|2022-12-01 20:00:00|3867.5|3858.5|3864.7|3855.7|3871.7|3862.7|3861.2|3852.2|0
1669928400000|2022-12-01 21:00:00|3864.5|3855.5|3857.6|3848.6|3864.6|3855.6|3856.5|3847.5|0
1669932000000|2022-12-01 22:00:00|3857.5|3848.5|3859.3|3850.3|3860|3851|3857.5|3848.5|0
1669935600000|2022-12-01 23:00:00|3859.1|3850.1|3859.8|3850.8|3860.7|3851.7|3857.7|3848.7|0
1669939200000|2022-12-02 00:00:00|3859.6|3850.6|3848.9|3839.9|3859.6|3850.6|3848.7|3839.7|0
1669942800000|2022-12-02 01:00:00|3848.8|3839.8|3899.7|3895.7|3900.7|3896.7|3825.2|3821.2|14091
1669946400000|2022-12-02 02:00:00|3900.2|3896.2|3864.7|3860.7|3936.7|3932.7|3855.7|3851.7|13637
1669950000000|2022-12-02 03:00:00|3865.2|3861.2|3849.7|3845.7|3873.2|3869.2|3819.7|3815.7|7158
1669953600000|2022-12-02 04:00:00|3852.9|3843.9|3851.7|3842.7|3854.6|3845.6|3850.4|3841.4|0
1669957200000|2022-12-02 05:00:00|3851.9|3842.9|3865.7|3861.7|3880.7|3876.7|3827.7|3823.7|7705
1669960800000|2022-12-02 06:00:00|3866.2|3862.2|3870.7|3866.7|3886.7|3882.7|3860.7|3856.7|7020
1669964400000|2022-12-02 07:00:00|3871.7|3867.7|3882.7|3878.7|3893.7|3889.7|3868.7|3864.7|7242
1669968000000|2022-12-02 08:00:00|3883.7|3879.7|3894.2|3885.2|3894.3|3887.7|3869.7|3865.7|6340
1669971600000|2022-12-02 09:00:00|3894|3885|3901.7|3895.7|3904.7|3898.7|3887.7|3881.7|446
1669975200000|2022-12-02 10:00:00|3901.2|3895.2|3900.2|3892.2|3902.2|3896.2|3894.2|3887.2|125
1669978800000|2022-12-02 11:00:00|3899.2|3893.2|3904.2|3896.2|3904.2|3896.2|3896.2|3889.2|163
1669982400000|2022-12-02 12:00:00|3903.2|3895.2|3908.2|3900.2|3910.2|3903.2|3898.2|3890.2|132
1669986000000|2022-12-02 13:00:00|3909.2|3901.2|3849.7|3843.7|3916.2|3909.2|3836.2|3826.2|1617
1669989600000|2022-12-02 14:00:00|3849.2|3843.2|4010.2|4004.2|4019.7|4013.7|3839.2|3833.2|3550
1669993200000|2022-12-02 15:00:00|4009.7|4003.7|4019.2|4013.2|4040.2|4034.2|3991.2|3985.2|2072
1669996800000|2022-12-02 16:00:00|4020.2|4014.2|4081.7|4075.7|4086.7|4080.7|4010.7|4004.7|1232
1670000400000|2022-12-02 17:00:00|4082.2|4076.2|4054.7|4048.7|4085.7|4079.7|4052.7|4046.7|960
1670004000000|2022-12-02 18:00:00|4054.2|4048.2|4052.3|4043.3|4058.7|4052.7|4036.7|4030.7|557
1670007600000|2022-12-02 19:00:00|4052.4|4043.4|4060.8|4051.8|4061|4052|4047.6|4038.6|0
1670011200000|2022-12-02 20:00:00|4060.9|4051.9|4050.4|4041.4|4063.3|4054.3|4047.5|4038.5|0
1670014800000|2022-12-02 21:00:00|4050.2|4041.2|4047.3|4038.3|4050.2|4041.2|4044.2|4035.2|0
1670194800000|2022-12-04 23:00:00|4082.7|4073.7|4106|4097|4142|4133|4079.3|4070.3|0
1670198400000|2022-12-05 00:00:00|4105.8|4096.8|4075|4066|4108.7|4099.7|4065.1|4056.1|0
1670202000000|2022-12-05 01:00:00|4075.1|4066.1|4073.7|4069.7|4124.2|4120.2|4008.2|4004.2|25695
1670205600000|2022-12-05 02:00:00|4074.7|4070.7|4117.4|4113.4|4143.7|4139.7|4070.7|4066.7|19870
1670209200000|2022-12-05 03:00:00|4118.4|4114.4|4134.4|4130.4|4154.4|4150.4|4110.4|4106.4|11266
1670212800000|2022-12-05 04:00:00|4132.7|4123.7|4133.8|4124.8|4133.8|4124.8|4129.7|4120.7|2
1670216400000|2022-12-05 05:00:00|4133.9|4124.9|4160.4|4156.4|4161.4|4157.4|4108.9|4104.9|10916
1670220000000|2022-12-05 06:00:00|4159.4|4155.4|4220.4|4216.4|4224.4|4220.4|4144.4|4140.4|15139
1670223600000|2022-12-05 07:00:00|4219.4|4215.4|4246.4|4242.4|4247.4|4243.4|4177.4|4173.4|21188
1670227200000|2022-12-05 08:00:00|4245.4|4241.4|4245.6|4236.6|4252.4|4248.4|4229.9|4225.9|18836
1670230800000|2022-12-05 09:00:00|4245.8|4236.8|4233.9|4227.9|4247.9|4241.9|4228.4|4222.4|1375
1670234400000|2022-12-05 10:00:00|4233.4|4227.4|4222.9|4214.9|4238.4|4232.4|4216.9|4209.9|239
1670238000000|2022-12-05 11:00:00|4223.9|4215.9|4215.9|4207.9|4226.9|4218.9|4209.9|4201.9|262
1670241600000|2022-12-05 12:00:00|4214.9|4208.9|4204.9|4196.9|4214.9|4208.9|4198.9|4191.9|331
1670245200000|2022-12-05 13:00:00|4205.9|4197.9|4199.4|4193.4|4212.9|4205.9|4192.9|4184.9|338
1670248800000|2022-12-05 14:00:00|4199.9|4193.9|4102.9|4096.9|4204.9|4198.9|4097.4|4091.4|4391
1670252400000|2022-12-05 15:00:00|4097.9|4091.9|4109.9|4103.9|4112.4|4106.4|4071.9|4065.9|3281
1670256000000|2022-12-05 16:00:00|4109.4|4103.4|4085.9|4079.9|4111.9|4105.9|4079.4|4073.4|848
1670259600000|2022-12-05 17:00:00|4085.4|4079.4|4083.4|4077.4|4091.9|4085.9|4081.4|4075.4|298
1670263200000|2022-12-05 18:00:00|4082.9|4076.9|4073.9|4064.9|4091.4|4085.4|4072.4|4064.9|351
1670266800000|2022-12-05 19:00:00|4073.8|4064.8|4068.8|4059.8|4075.3|4066.3|4060.4|4051.4|0
1670270400000|2022-12-05 20:00:00|4068.7|4059.7|4079.6|4070.6|4082.9|4073.9|4065|4056|0
1670274000000|2022-12-05 21:00:00|4080.4|4071.4|4081.7|4072.7|4083.9|4074.9|4078.7|4069.7|0
1670277600000|2022-12-05 22:00:00|4082.1|4073.1|4083.9|4074.9|4084.3|4075.3|4081.8|4072.8|0
1670281200000|2022-12-05 23:00:00|4083.3|4074.3|4086.7|4077.7|4088.8|4079.8|4082.1|4073.1|0
1670284800000|2022-12-06 00:00:00|4087.1|4078.1|4090.1|4081.1|4090.9|4081.9|4086.9|4077.9|0
1670288400000|2022-12-06 01:00:00|4090.3|4081.3|4197.7|4193.7|4230.4|4226.4|4086.2|4077.2|21070
1670292000000|2022-12-06 02:00:00|4198.7|4194.7|4162.7|4158.7|4282.7|4278.7|4160.7|4156.7|21785
1670295600000|2022-12-06 03:00:00|4163.7|4159.7|4157.7|4153.7|4179.7|4175.7|4141.7|4137.7|8109
1670299200000|2022-12-06 04:00:00|4163.4|4154.4|4165.7|4156.7|4166.1|4157.1|4159|4150|0
1670302800000|2022-12-06 05:00:00|4165.6|4156.6|4159.7|4155.7|4171.7|4167.7|4129.7|4125.7|7737
1670306400000|2022-12-06 06:00:00|4159.2|4155.2|4133.2|4129.2|4160.7|4156.7|4119.2|4115.2|5758
1670310000000|2022-12-06 07:00:00|4132.7|4128.7|4147.2|4143.2|4196.2|4192.2|4124.7|4120.7|10165
1670313600000|2022-12-06 08:00:00|4146.7|4142.7|4163.4|4154.4|4166.7|4162.7|4145.7|4139.5|12057
1670317200000|2022-12-06 09:00:00|4163.2|4154.2|4161.2|4155.2|4182.2|4176.2|4150.2|4144.2|491
1670320800000|2022-12-06 10:00:00|4159.7|4153.7|4166.2|4158.2|4169.2|4161.2|4145.2|4137.2|216
1670324400000|2022-12-06 11:00:00|4165.2|4159.2|4168.2|4160.2|4169.2|4161.2|4160.2|4151.2|147
1670328000000|2022-12-06 12:00:00|4167.2|4159.2|4164.2|4156.2|4172.2|4164.2|4162.2|4154.2|78
1670331600000|2022-12-06 13:00:00|4163.2|4155.2|4154.2|4148.2|4167.2|4159.2|4148.2|4140.2|176
1670335200000|2022-12-06 14:00:00|4154.7|4148.7|4129.7|4123.7|4178.2|4172.2|4090.2|4084.2|1691
1670338800000|2022-12-06 15:00:00|4130.2|4124.2|4140.7|4134.7|4147.2|4141.2|4104.7|4098.7|993
1670342400000|2022-12-06 16:00:00|4141.2|4135.2|4154.2|4148.2|4180.7|4174.7|4140.7|4134.7|805
1670346000000|2022-12-06 17:00:00|4154.7|4148.7|4155.2|4149.2|4171.7|4165.7|4149.7|4143.7|227
1670349600000|2022-12-06 18:00:00|4154.7|4148.7|4149.7|4140.7|4160.7|4154.7|4142.2|4136.2|275
1670353200000|2022-12-06 19:00:00|4149.8|4140.8|4144|4135|4150.3|4141.3|4137.3|4128.3|1
1670356800000|2022-12-06 20:00:00|4144.1|4135.1|4149.4|4140.4|4151.5|4142.5|4139.6|4130.6|0
1670360400000|2022-12-06 21:00:00|4149.3|4140.3|4146.5|4137.5|4149.3|4140.3|4144.3|4135.3|0
1670364000000|2022-12-06 22:00:00|4146.7|4137.7|4144.5|4135.5|4148|4139|4144.4|4135.4|0
1670367600000|2022-12-06 23:00:00|4144.8|4135.8|4146.4|4137.4|4147.9|4138.9|4144|4135|0
1670371200000|2022-12-07 00:00:00|4146.6|4137.6|4146|4137|4150|4141|4146|4137|0
1670374800000|2022-12-07 01:00:00|4146.2|4137.2|4210.8|4206.8|4229.3|4225.3|4143.2|4135.7|12526
1670378400000|2022-12-07 02:00:00|4210.3|4206.3|4228.3|4224.3|4265.3|4261.3|4205.3|4201.3|20808
1670382000000|2022-12-07 03:00:00|4227.8|4223.8|4221.3|4217.3|4230.3|4226.3|4183.3|4179.3|8850
1670385600000|2022-12-07 04:00:00|4224.8|4215.8|4220.2|4211.2|4225.2|4216.2|4219.4|4210.4|2
1670389200000|2022-12-07 05:00:00|4219.9|4210.9|4217.3|4213.3|4321.3|4317.3|4214.3|4210.3|27906
1670392800000|2022-12-07 06:00:00|4218.3|4214.3|4107.3|4103.3|4223.3|4219.3|4105.3|4101.3|20701
1670396400000|2022-12-07 07:00:00|4106.8|4102.8|4010.3|4006.3|4128.3|4124.3|3990.8|3986.8|27760
1670400000000|2022-12-07 08:00:00|4009.3|4005.3|4019.5|4010.5|4022.8|4018.8|3992.8|3988.8|9259
1670403600000|2022-12-07 09:00:00|4019.3|4010.3|3988.8|3982.8|4020.5|4011.5|3971.8|3965.8|990
1670407200000|2022-12-07 10:00:00|3988.3|3982.3|3989.8|3982.8|3994.8|3988.3|3978.8|3971.8|246
1670410800000|2022-12-07 11:00:00|3990.8|3983.8|4005.8|3997.8|4015.8|4007.8|3990.8|3983.8|352
1670414400000|2022-12-07 12:00:00|4006.8|3998.8|4006.8|3998.8|4012.8|4004.8|3994.8|3986.8|203
1670418000000|2022-12-07 13:00:00|4005.8|3997.8|4022.3|4016.3|4023.8|4016.8|4000.8|3992.8|492
1670421600000|2022-12-07 14:00:00|4022.8|4016.8|4033.8|4027.8|4069.8|4063.8|4003.8|3997.8|3236
1670425200000|2022-12-07 15:00:00|4033.3|4027.3|4093.8|4087.8|4105.3|4099.3|4022.3|4016.3|2638
1670428800000|2022-12-07 16:00:00|4093.3|4087.3|4093.8|4087.8|4109.8|4103.8|4052.8|4046.8|853
1670432400000|2022-12-07 17:00:00|4094.3|4088.3|4102.8|4096.8|4104.3|4098.3|4078.8|4072.8|607
1670436000000|2022-12-07 18:00:00|4103.3|4097.3|4083.7|4074.7|4105.8|4099.8|4081.8|4074.7|186
1670439600000|2022-12-07 19:00:00|4083.6|4074.6|4082.7|4073.7|4089.2|4080.2|4081.6|4072.6|0
1670443200000|2022-12-07 20:00:00|4082.6|4073.6|4082.2|4073.2|4090.5|4081.5|4079.8|4070.8|0
1670446800000|2022-12-07 21:00:00|4082.4|4073.4|4071.9|4062.9|4084.1|4075.1|4070.9|4061.9|0
1670450400000|2022-12-07 22:00:00|4072.1|4063.1|4072.3|4063.3|4072.4|4063.4|4071.4|4062.4|0
1670454000000|2022-12-07 23:00:00|4072.6|4063.6|4071.3|4062.3|4074|4065|4069.2|4060.2|0
1670457600000|2022-12-08 00:00:00|4071.2|4062.2|4073.9|4064.9|4076.5|4067.5|4063.5|4054.5|0
1670461200000|2022-12-08 01:00:00|4073.7|4064.7|4154.1|4150.1|4154.1|4150.1|4046.8|4042.8|14125
1670464800000|2022-12-08 02:00:00|4153.6|4149.6|4188.1|4184.1|4200.6|4196.6|4116.1|4112.1|19200
1670468400000|2022-12-08 03:00:00|4189.1|4185.1|4223.6|4219.6|4239.1|4235.1|4184.6|4180.6|12176
1670472000000|2022-12-08 04:00:00|4224|4215|4217.9|4208.9|4225.4|4216.4|4215.9|4206.9|0
1670475600000|2022-12-08 05:00:00|4222.1|4218.1|4211.1|4207.1|4230.1|4226.1|4167.1|4163.1|11604
1670479200000|2022-12-08 06:00:00|4210.6|4206.6|4234.1|4230.1|4248.1|4244.1|4183.1|4179.1|11111
1670482800000|2022-12-08 07:00:00|4235.1|4231.1|4269.1|4265.1|4290.1|4286.1|4219.1|4215.1|18837
1670486400000|2022-12-08 08:00:00|4267.6|4263.6|4279.1|4270.1|4281.3|4275.1|4256.1|4252.1|11507
1670490000000|2022-12-08 09:00:00|4278.9|4269.9|4272.1|4266.1|4292.6|4286.6|4266.1|4260.1|321
1670493600000|2022-12-08 10:00:00|4272.6|4266.6|4269.6|4261.6|4278.6|4272.6|4261.6|4254.6|75
1670497200000|2022-12-08 11:00:00|4268.6|4260.6|4265.6|4257.6|4271.6|4263.6|4249.6|4242.6|243
1670500800000|2022-12-08 12:00:00|4264.6|4256.6|4265.6|4256.6|4266.6|4259.6|4249.6|4241.6|215
1670504400000|2022-12-08 13:00:00|4266.6|4257.6|4263.6|4257.6|4275.6|4267.6|4258.6|4251.6|145
1670508000000|2022-12-08 14:00:00|4264.1|4258.1|4289.1|4283.1|4308.6|4302.6|4236.1|4230.1|2357
1670511600000|2022-12-08 15:00:00|4288.6|4282.6|4276.6|4270.6|4306.1|4300.1|4261.1|4255.1|1501
1670515200000|2022-12-08 16:00:00|4276.1|4270.1|4260.1|4254.1|4278.6|4272.6|4250.1|4244.1|581
1670518800000|2022-12-08 17:00:00|4260.6|4254.6|4272.1|4266.1|4273.1|4267.1|4250.6|4244.6|361
1670522400000|2022-12-08 18:00:00|4272.6|4266.6|4284.5|4275.5|4291.1|4285.1|4271.6|4265.6|507
1670526000000|2022-12-08 19:00:00|4284.4|4275.4|4289.8|4280.8|4294.6|4285.6|4274.2|4265.2|0
1670529600000|2022-12-08 20:00:00|4289.7|4280.7|4283.4|4274.4|4291.2|4282.2|4279.2|4270.2|0
1670533200000|2022-12-08 21:00:00|4283.3|4274.3|4282.8|4273.8|4287.4|4278.4|4282|4273|0
1670536800000|2022-12-08 22:00:00|4282.7|4273.7|4284.4|4275.4|4284.7|4275.7|4282.7|4273.7|0
1670540400000|2022-12-08 23:00:00|4284.1|4275.1|4283.5|4274.5|4287.4|4278.4|4283.3|4274.3|0
1670544000000|2022-12-09 00:00:00|4283.4|4274.4|4287.7|4278.7|4290.5|4281.5|4282.3|4273.3|0
1670547600000|2022-12-09 01:00:00|4287.5|4278.5|4266.3|4262.3|4358.3|4354.3|4246.8|4242.8|18352
1670551200000|2022-12-09 02:00:00|4265.8|4261.8|4268.8|4264.8|4286.3|4282.3|4224.3|4220.3|17855
1670554800000|2022-12-09 03:00:00|4268.3|4264.3|4331.3|4327.3|4340.8|4336.8|4268.3|4264.3|11476
1670558400000|2022-12-09 04:00:00|4335|4326|4333.8|4324.8|4339.9|4330.9|4333.6|4324.6|0
1670562000000|2022-12-09 05:00:00|4333.6|4324.6|4350.3|4346.3|4366.3|4362.3|4309.3|4305.3|12291
1670565600000|2022-12-09 06:00:00|4351.3|4347.3|4359.3|4355.3|4392.8|4388.8|4326.3|4322.3|13357
1670569200000|2022-12-09 07:00:00|4358.3|4354.3|4378.3|4374.3|4383.3|4379.3|4346.8|4342.8|14292
1670572800000|2022-12-09 08:00:00|4377.3|4373.3|4380.5|4371.5|4382.3|4378.3|4367.3|4363.3|15141
1670576400000|2022-12-09 09:00:00|4380.3|4371.3|4360.8|4354.8|4382|4373|4351.3|4345.3|771
1670580000000|2022-12-09 10:00:00|4361.3|4355.3|4347.8|4339.8|4365.8|4359.8|4343.8|4336.8|285
1670583600000|2022-12-09 11:00:00|4346.8|4340.8|4341.8|4333.8|4356.8|4348.8|4338.8|4331.8|242
1670587200000|2022-12-09 12:00:00|4340.8|4334.8|4344.8|4337.8|4345.8|4338.8|4332.8|4325.8|326
1670590800000|2022-12-09 13:00:00|4343.8|4336.8|4315.8|4309.8|4357.8|4349.8|4312.8|4304.8|641
1670594400000|2022-12-09 14:00:00|4316.3|4310.3|4287.8|4281.8|4320.3|4314.3|4273.3|4267.3|1607
1670598000000|2022-12-09 15:00:00|4288.3|4282.3|4287.3|4281.3|4299.3|4293.3|4272.3|4266.3|929
1670601600000|2022-12-09 16:00:00|4287.8|4281.8|4294.8|4288.8|4304.3|4298.3|4286.8|4280.8|924
1670605200000|2022-12-09 17:00:00|4295.3|4289.3|4262.3|4256.3|4295.3|4289.3|4260.3|4254.3|483
1670608800000|2022-12-09 18:00:00|4261.8|4255.8|4252.9|4243.9|4261.8|4255.8|4232.3|4226.3|730
1670612400000|2022-12-09 19:00:00|4253.4|4244.4|4240.5|4231.5|4253.6|4244.6|4237.5|4228.5|0
1670616000000|2022-12-09 20:00:00|4240.4|4231.4|4226|4217|4240.7|4231.7|4225.7|4216.7|0
1670619600000|2022-12-09 21:00:00|4225.9|4216.9|4233|4224|4234.5|4225.5|4223.4|4214.4|0
1670799600000|2022-12-11 23:00:00|4236.7|4227.7|4240.9|4231.9|4242|4233|4231.4|4222.4|0
1670803200000|2022-12-12 00:00:00|4240.7|4231.7|4244.7|4235.7|4248.1|4239.1|4240|4231|0
1670806800000|2022-12-12 01:00:00|4244.8|4235.8|4300.3|4296.3|4311.3|4307.3|4215.8|4207.4|14225
1670810400000|2022-12-12 02:00:00|4299.3|4295.3|4236.7|4232.7|4299.3|4295.3|4209.7|4205.7|16869
1670814000000|2022-12-12 03:00:00|4237.2|4233.2|4229.7|4225.7|4245.2|4241.2|4196.7|4192.7|8058
1670817600000|2022-12-12 04:00:00|4231.4|4222.4|4234.5|4225.5|4235.2|4226.2|4231.4|4222.4|0
1670821200000|2022-12-12 05:00:00|4234.4|4225.4|4223.7|4219.7|4246.2|4242.2|4199.2|4195.2|8341
1670824800000|2022-12-12 06:00:00|4224.2|4220.2|4200.7|4196.7|4233.2|4229.2|4195.2|4191.2|7942
1670828400000|2022-12-12 07:00:00|4200.2|4196.2|4181.2|4177.2|4206.2|4202.2|4157.2|4153.2|12235
1670832000000|2022-12-12 08:00:00|4180.2|4176.2|4175.9|4166.9|4193.2|4189.2|4160.7|4156.7|10472
1670835600000|2022-12-12 09:00:00|4175.8|4166.8|4187.2|4181.2|4189.2|4183.2|4171.2|4165.2|461
1670839200000|2022-12-12 10:00:00|4187.7|4181.7|4193.7|4186.7|4195.7|4189.2|4185.7|4178.7|211
1670842800000|2022-12-12 11:00:00|4194.7|4185.7|4194.7|4187.7|4196.7|4189.7|4188.7|4180.7|101
1670846400000|2022-12-12 12:00:00|4195.7|4186.7|4183.7|4176.7|4200.7|4193.7|4182.7|4174.7|80
1670850000000|2022-12-12 13:00:00|4184.7|4177.7|4182.2|4176.2|4191.7|4183.7|4181.7|4173.7|87
1670853600000|2022-12-12 14:00:00|4181.7|4175.7|4119.7|4113.7|4187.7|4181.7|4107.2|4101.2|1908
1670857200000|2022-12-12 15:00:00|4119.2|4113.2|4086.7|4080.7|4133.2|4127.2|4078.2|4072.2|2039
1670860800000|2022-12-12 16:00:00|4087.7|4081.7|4104.7|4098.7|4105.2|4099.2|4083.7|4077.7|877
1670864400000|2022-12-12 17:00:00|4104.2|4098.2|4121.7|4115.7|4121.7|4115.7|4102.2|4096.2|227
1670868000000|2022-12-12 18:00:00|4121.2|4115.2|4112.8|4103.8|4124.2|4118.2|4103.7|4097.7|264
1670871600000|2022-12-12 19:00:00|4112.9|4103.9|4131|4122|4131.5|4122.5|4108.3|4099.3|0
1670875200000|2022-12-12 20:00:00|4131.1|4122.1|4151.3|4142.3|4155|4146|4128.3|4119.3|0
1670878800000|2022-12-12 21:00:00|4151.1|4142.1|4144.4|4135.4|4151.2|4142.2|4143.5|4134.5|0
1670882400000|2022-12-12 22:00:00|4144.5|4135.5|4144.3|4135.3|4144.6|4135.6|4138.8|4129.8|0
1670886000000|2022-12-12 23:00:00|4145|4136|4148.8|4139.8|4150.5|4141.5|4144.3|4135.3|0
1670889600000|2022-12-13 00:00:00|4149|4140|4152.7|4143.7|4153.5|4144.5|4148.9|4139.9|0
1670893200000|2022-12-13 01:00:00|4152.6|4143.6|4206.5|4202.5|4226|4222|4134.2|4130.2|16148
1670896800000|2022-12-13 02:00:00|4207|4203|4260|4256|4283.5|4279.5|4204|4200|14981
1670900400000|2022-12-13 03:00:00|4261|4257|4229|4225|4267|4263|4197|4193|11382
1670904000000|2022-12-13 04:00:00|4229.5|4225.5|4229.6|4220.6|4229.9|4225.5|4226.4|4217.4|0
1670907600000|2022-12-13 05:00:00|4229.8|4220.8|4239|4235|4259|4255|4206|4202|7587
1670911200000|2022-12-13 06:00:00|4239.5|4235.5|4216.5|4212.5|4246|4242|4211|4207|5775
1670914800000|2022-12-13 07:00:00|4217|4213|4219.5|4215.5|4238.5|4234.5|4212|4208|4984
1670918400000|2022-12-13 08:00:00|4220|4216|4232.1|4223.1|4238|4234|4217.5|4213.5|5211
1670922000000|2022-12-13 09:00:00|4232.2|4223.2|4190|4184|4235.7|4226.7|4155.5|4149.5|718
1670925600000|2022-12-13 10:00:00|4189.5|4183.5|4213.5|4204.5|4215.5|4207.5|4170.5|4164.5|198
1670929200000|2022-12-13 11:00:00|4214.5|4205.5|4213.5|4206.5|4220.5|4212.5|4205.5|4197.5|68
1670932800000|2022-12-13 12:00:00|4212.5|4205.5|4209.5|4201.5|4217.5|4210.5|4205.5|4197.5|220
1670936400000|2022-12-13 13:00:00|4210.5|4202.5|4309.5|4303.5|4316.5|4306.5|4197.5|4190.5|1795
1670940000000|2022-12-13 14:00:00|4310|4304|4365|4359|4383.5|4377.5|4305|4299|3294
1670943600000|2022-12-13 15:00:00|4366|4360|4307|4301|4375|4369|4289.5|4283.5|1877
1670947200000|2022-12-13 16:00:00|4307.5|4301.5|4257.5|4251.5|4315|4309|4248.5|4242.5|1058
1670950800000|2022-12-13 17:00:00|4258|4252|4236.5|4230.5|4262|4256|4209.5|4203.5|1174
1670954400000|2022-12-13 18:00:00|4236|4230|4218.3|4209.3|4255|4249|4212.5|4206.5|378
1670958000000|2022-12-13 19:00:00|4218.2|4209.2|4231.2|4222.2|4241|4232|4217.7|4208.7|1
1670961600000|2022-12-13 20:00:00|4231.3|4222.3|4232.1|4223.1|4239.5|4230.5|4218.2|4209.2|0
1670965200000|2022-12-13 21:00:00|4232.3|4223.3|4235.6|4226.6|4238.1|4229.1|4228.3|4219.3|0
1670968800000|2022-12-13 22:00:00|4235.7|4226.7|4235.9|4226.9|4236.4|4227.4|4235.6|4226.6|0
1670972400000|2022-12-13 23:00:00|4236.5|4227.5|4237.7|4228.7|4241|4232|4235.7|4226.7|0
1670976000000|2022-12-14 00:00:00|4237.6|4228.6|4250.8|4241.8|4251.5|4242.5|4236.2|4227.2|0
1670979600000|2022-12-14 01:00:00|4250.6|4241.6|4249|4245|4297|4293|4225|4221|11705
1670983200000|2022-12-14 02:00:00|4250.5|4246.5|4182.5|4178.5|4262.5|4258.5|4163|4159|14095
1670986800000|2022-12-14 03:00:00|4181.5|4177.5|4232.5|4228.5|4237.5|4233.5|4175.5|4171.5|8794
1670990400000|2022-12-14 04:00:00|4233|4224|4230.9|4221.9|4233.3|4224.3|4230.2|4221.2|0
1670994000000|2022-12-14 05:00:00|4230.7|4221.7|4231|4227|4271|4267|4221|4217|10456
1670997600000|2022-12-14 06:00:00|4229.5|4225.5|4251|4247|4257|4253|4228.5|4224.5|6916
1671001200000|2022-12-14 07:00:00|4250.5|4246.5|4244.5|4240.5|4263|4259|4229.5|4225.5|6381
1671004800000|2022-12-14 08:00:00|4245|4241|4247.6|4238.6|4259.5|4255.5|4241.5|4235.4|5259
1671008400000|2022-12-14 09:00:00|4247.5|4238.5|4238|4232|4248.2|4239.2|4233|4227|103
1671012000000|2022-12-14 10:00:00|4238.5|4232.5|4233|4225|4242.5|4236.5|4229|4222|133
1671015600000|2022-12-14 11:00:00|4232|4224|4229|4221|4234|4227|4220|4213|153
1671019200000|2022-12-14 12:00:00|4228|4220|4225|4218|4231|4223|4220|4213|80
1671022800000|2022-12-14 13:00:00|4226|4217|4224.5|4218.5|4229|4221|4218|4210|119
1671026400000|2022-12-14 14:00:00|4224|4218|4221|4215|4242.5|4236.5|4195.5|4189.5|1159
1671030000000|2022-12-14 15:00:00|4221.5|4215.5|4249|4243|4260.5|4254.5|4210|4204|1096
1671033600000|2022-12-14 16:00:00|4249.5|4243.5|4251|4245|4268.5|4262.5|4241|4235|274
1671037200000|2022-12-14 17:00:00|4251.5|4245.5|4239|4233|4259|4253|4239|4233|202
1671040800000|2022-12-14 18:00:00|4239.5|4233.5|4243.8|4234.8|4261.5|4255.5|4239|4233|154
1671044400000|2022-12-14 19:00:00|4243.9|4234.9|4219.4|4210.4|4243.9|4234.9|4202.7|4193.7|0
1671048000000|2022-12-14 20:00:00|4219.3|4210.3|4241.7|4232.7|4263.5|4254.5|4216.1|4207.1|0
1671051600000|2022-12-14 21:00:00|4241.5|4232.5|4248.7|4239.7|4251.5|4242.5|4239.8|4230.8|0
1671055200000|2022-12-14 22:00:00|4248.9|4239.9|4248|4239|4249.2|4240.2|4246.8|4237.8|0
1671058800000|2022-12-14 23:00:00|4247.7|4238.7|4248.7|4239.7|4252.7|4243.7|4244.6|4235.6|0
1671062400000|2022-12-15 00:00:00|4248.6|4239.6|4249.5|4240.5|4249.9|4240.9|4244.6|4235.6|0
1671066000000|2022-12-15 01:00:00|4249.3|4240.3|4149.2|4145.2|4257|4253|4127.2|4123.2|13465
1671069600000|2022-12-15 02:00:00|4149.7|4145.7|4146.7|4142.7|4178.2|4174.2|4135.2|4131.2|11147
1671073200000|2022-12-15 03:00:00|4146.2|4142.2|4170.2|4166.2|4180.2|4176.2|4133.2|4129.2|6596
1671076800000|2022-12-15 04:00:00|4172.9|4163.9|4171.1|4162.1|4173.5|4164.5|4169.4|4160.4|0
1671080400000|2022-12-15 05:00:00|4171.2|4162.2|4156.2|4152.2|4173.7|4169.7|4145.7|4141.7|5168
1671084000000|2022-12-15 06:00:00|4156.7|4152.7|4144.2|4140.2|4187.2|4183.2|4139.2|4135.2|7936
1671087600000|2022-12-15 07:00:00|4143.2|4139.2|4134.2|4130.2|4152.2|4148.2|4119.2|4115.2|8137
1671091200000|2022-12-15 08:00:00|4135.2|4131.2|4129.9|4120.9|4144.2|4140.2|4125.2|4117.4|5599
1671094800000|2022-12-15 09:00:00|4129.5|4120.5|4134.2|4128.2|4134.7|4128.7|4111.2|4105.2|363
1671098400000|2022-12-15 10:00:00|4133.7|4127.7|4138.7|4130.7|4146.7|4139.7|4125.2|4118.7|151
1671102000000|2022-12-15 11:00:00|4139.7|4131.7|4154.7|4146.7|4183.7|4175.7|4135.7|4127.7|377
1671105600000|2022-12-15 12:00:00|4155.7|4145.7|4166.7|4158.7|4169.7|4161.7|4150.7|4142.7|199
1671109200000|2022-12-15 13:00:00|4167.7|4157.7|4263.2|4257.2|4269.7|4258.7|4110.7|4103.7|1929
1671112800000|2022-12-15 14:00:00|4262.7|4256.7|4200.7|4194.7|4329.2|4323.2|4199.2|4193.2|4573
1671116400000|2022-12-15 15:00:00|4202.7|4196.7|4147.2|4141.2|4202.7|4196.7|4135.7|4129.7|2625
1671120000000|2022-12-15 16:00:00|4147.7|4141.7|4117.7|4111.7|4151.2|4145.2|4117.7|4111.7|842
1671123600000|2022-12-15 17:00:00|4118.2|4112.2|4101.7|4095.7|4125.2|4119.2|4099.7|4093.7|251
1671127200000|2022-12-15 18:00:00|4102.2|4096.2|4109.4|4100.4|4114.2|4108.2|4092.2|4086.2|267
1671130800000|2022-12-15 19:00:00|4109.3|4100.3|4137.2|4128.2|4139.9|4130.9|4108.9|4099.9|0
1671134400000|2022-12-15 20:00:00|4137.3|4128.3|4117.1|4108.1|4140.8|4131.8|4109.3|4100.3|0
1671138000000|2022-12-15 21:00:00|4117|4108|4108.8|4099.8|4119.3|4110.3|4104.3|4095.3|0
1671141600000|2022-12-15 22:00:00|4109|4100|4106.4|4097.4|4109.3|4100.3|4105.9|4096.9|0
1671145200000|2022-12-15 23:00:00|4105.9|4096.9|4110.9|4101.9|4112.1|4103.1|4105.9|4096.9|0
1671148800000|2022-12-16 00:00:00|4111.3|4102.3|4129.8|4120.8|4131.6|4122.6|4111.1|4102.1|0
1671152400000|2022-12-16 01:00:00|4130|4121|4054.1|4050.1|4136.7|4132.7|4050.1|4046.1|15149
1671156000000|2022-12-16 02:00:00|4053.1|4049.1|4212.1|4208.1|4212.1|4208.1|4049.1|4045.1|22400
1671159600000|2022-12-16 03:00:00|4211.6|4207.6|4148.1|4144.1|4217.1|4213.1|4137.1|4133.1|8872
1671163200000|2022-12-16 04:00:00|4147.8|4138.8|4142.2|4133.2|4148|4139|4142.1|4133.1|0
1671166800000|2022-12-16 05:00:00|4141.8|4132.8|4162.1|4158.1|4162.1|4158.1|4128.1|4124.1|7288
1671170400000|2022-12-16 06:00:00|4161.1|4157.1|4174.1|4170.1|4177.1|4173.1|4147.1|4143.1|8061
1671174000000|2022-12-16 07:00:00|4173.1|4169.1|4160.6|4156.6|4177.1|4173.1|4149.1|4145.1|5343
1671177600000|2022-12-16 08:00:00|4161.1|4157.1|4135.1|4126.1|4167.1|4163.1|4130.1|4123.2|4880
1671181200000|2022-12-16 09:00:00|4135.2|4126.2|4118.6|4112.6|4137.4|4128.6|4102.1|4096.1|358
1671184800000|2022-12-16 10:00:00|4118.1|4112.1|4124.6|4116.6|4127.6|4119.6|4106.6|4098.6|145
1671188400000|2022-12-16 11:00:00|4125.6|4117.6|4132.6|4124.6|4164.6|4156.6|4122.6|4114.6|1161
1671192000000|2022-12-16 12:00:00|4131.6|4123.6|4149.6|4142.6|4149.6|4142.6|4126.6|4119.6|415
1671195600000|2022-12-16 13:00:00|4148.6|4141.6|4157.1|4151.1|4159.6|4151.6|4145.6|4137.6|609
1671199200000|2022-12-16 14:00:00|4157.6|4151.6|4165.1|4159.1|4187.6|4181.6|4136.1|4130.1|2148
1671202800000|2022-12-16 15:00:00|4165.6|4159.6|4154.6|4148.6|4165.6|4159.6|4111.6|4105.6|1877
1671206400000|2022-12-16 16:00:00|4155.1|4149.1|4139.6|4133.6|4170.6|4164.6|4137.1|4131.1|584
1671210000000|2022-12-16 17:00:00|4140.1|4134.1|4132.6|4126.6|4150.6|4144.6|4128.6|4122.6|216
1671213600000|2022-12-16 18:00:00|4132.1|4126.1|4137.2|4128.2|4148.1|4142.1|4128.6|4122.6|321
1671217200000|2022-12-16 19:00:00|4137.1|4128.1|4143.3|4134.3|4144|4135|4132.1|4123.1|0
1671220800000|2022-12-16 20:00:00|4143.2|4134.2|4133.7|4124.7|4153.4|4144.4|4132.7|4123.7|0
1671224400000|2022-12-16 21:00:00|4133.3|4124.3|4129.5|4120.5|4134.5|4125.5|4125.6|4116.6|0
1671404400000|2022-12-18 23:00:00|4136.2|4127.2|4138.5|4129.5|4143.8|4134.8|4134.3|4125.3|0
1671408000000|2022-12-19 00:00:00|4138.6|4129.6|4141.2|4132.2|4143.4|4134.4|4138.6|4129.6|0
1671411600000|2022-12-19 01:00:00|4141.5|4132.5|4200.1|4196.1|4287.6|4283.6|4140.5|4131.5|16211
1671415200000|2022-12-19 02:00:00|4200.6|4196.6|4137.2|4133.2|4216.6|4212.6|4112.7|4108.7|13198
1671418800000|2022-12-19 03:00:00|4135.7|4131.7|4143.7|4139.7|4171.7|4167.7|4129.7|4125.7|10055
1671422400000|2022-12-19 04:00:00|4149.2|4140.2|4148.7|4139.7|4150.5|4141.5|4148.6|4139.6|0
1671426000000|2022-12-19 05:00:00|4148.6|4139.6|4131.7|4127.7|4156.7|4152.7|4118.7|4114.7|8666
1671429600000|2022-12-19 06:00:00|4131.2|4127.2|4135.7|4131.7|4140.7|4136.7|4108.7|4104.7|8290
1671433200000|2022-12-19 07:00:00|4136.7|4132.7|4122.7|4118.7|4143.2|4139.2|4105.2|4101.2|4098
1671436800000|2022-12-19 08:00:00|4121.7|4117.7|4138|4129|4142.7|4138.7|4120.7|4116.7|4280
1671440400000|2022-12-19 09:00:00|4137.9|4128.9|4131.2|4125.2|4157.7|4151.7|4130.2|4124.2|218
1671444000000|2022-12-19 10:00:00|4130.7|4124.7|4149.2|4141.2|4151.2|4143.2|4129.7|4123.7|264
1671447600000|2022-12-19 11:00:00|4148.2|4142.2|4152.2|4144.2|4153.2|4146.2|4143.2|4135.2|73
1671451200000|2022-12-19 12:00:00|4151.2|4142.2|4152.2|4144.2|4155.2|4148.2|4143.2|4135.2|98
1671454800000|2022-12-19 13:00:00|4153.2|4145.2|4138.2|4132.2|4154.2|4146.2|4138.2|4131.2|157
1671458400000|2022-12-19 14:00:00|4137.7|4131.7|4078.2|4072.2|4147.2|4141.2|4063.2|4057.2|1288
1671462000000|2022-12-19 15:00:00|4078.7|4072.7|4071.2|4065.2|4108.2|4102.2|4065.7|4059.7|595
1671465600000|2022-12-19 16:00:00|4071.7|4065.7|4073.7|4067.7|4085.2|4079.2|4063.2|4057.2|306
1671469200000|2022-12-19 17:00:00|4074.2|4068.2|4085.2|4079.2|4089.2|4083.2|4073.7|4067.7|123
1671472800000|2022-12-19 18:00:00|4085.7|4079.7|4080.8|4071.8|4096.2|4090.2|4077.2|4071.2|95
1671476400000|2022-12-19 19:00:00|4080.7|4071.7|4074.6|4065.6|4081.4|4072.4|4071.7|4062.7|0
1671480000000|2022-12-19 20:00:00|4074.7|4065.7|4074.7|4065.7|4078.8|4069.8|4070.9|4061.9|0
1671483600000|2022-12-19 21:00:00|4074.5|4065.5|4070.7|4061.7|4075.7|4066.7|4069.8|4060.8|0
1671487200000|2022-12-19 22:00:00|4070.5|4061.5|4069.8|4060.8|4070.8|4061.8|4069.6|4060.6|0
1671490800000|2022-12-19 23:00:00|4070.9|4061.9|4075.2|4066.2|4079.4|4070.4|4070.4|4061.4|0
1671494400000|2022-12-20 00:00:00|4075.1|4066.1|4086.1|4077.1|4086.3|4077.3|4073.5|4064.5|0
1671498000000|2022-12-20 01:00:00|4085.7|4076.7|4054.7|4050.7|4094.7|4090.7|4016.7|4012.7|13003
1671501600000|2022-12-20 02:00:00|4055.2|4051.2|4059.1|4055.1|4082.6|4078.6|4033.6|4029.6|9485
1671505200000|2022-12-20 03:00:00|4059.6|4055.6|4020.6|4016.6|4070.6|4066.6|4017.6|4013.6|10228
1671508800000|2022-12-20 04:00:00|4021.8|4012.8|4017.7|4008.7|4023.3|4014.3|4012.3|4003.3|0
1671512400000|2022-12-20 05:00:00|4018.7|4009.7|3975.6|3971.6|4019.6|4015.6|3949.1|3945.1|15020
1671516000000|2022-12-20 06:00:00|3976.1|3972.1|3975.6|3971.6|4000.6|3996.6|3974.1|3970.1|10999
1671519600000|2022-12-20 07:00:00|3974.6|3970.6|3991.1|3987.1|4000.6|3996.6|3971.6|3967.6|8385
1671523200000|2022-12-20 08:00:00|3990.6|3986.6|4025.6|4016.6|4026.8|4017.8|3987.6|3983.6|7863
1671526800000|2022-12-20 09:00:00|4025.4|4016.4|4010.6|4004.6|4026.3|4019.6|4004.1|3998.1|759
1671530400000|2022-12-20 10:00:00|4010.1|4004.1|4006.1|3998.1|4012.1|4006.1|4003.1|3995.1|31
1671534000000|2022-12-20 11:00:00|4007.1|3999.1|4004.1|3996.1|4010.1|4003.1|3998.1|3991.1|101
1671537600000|2022-12-20 12:00:00|4005.1|3997.1|3979.1|3972.1|4008.1|4000.1|3978.1|3971.1|323
1671541200000|2022-12-20 13:00:00|3980.1|3973.1|3978.1|3972.1|3992.1|3985.1|3974.1|3967.1|354
1671544800000|2022-12-20 14:00:00|3978.6|3972.6|4013.1|4007.1|4015.1|4009.1|3966.6|3960.6|1617
1671548400000|2022-12-20 15:00:00|4013.6|4007.6|4006.6|4000.6|4041.1|4035.1|4006.1|4000.1|1248
1671552000000|2022-12-20 16:00:00|4006.1|4000.1|4001.1|3995.1|4012.1|4006.1|3983.1|3977.1|291
1671555600000|2022-12-20 17:00:00|4000.6|3994.6|3992.1|3986.1|4008.6|4002.6|3981.6|3975.6|243
1671559200000|2022-12-20 18:00:00|3992.6|3986.6|3996.5|3987.5|4005.6|3999.6|3991.6|3985.6|220
1671562800000|2022-12-20 19:00:00|3996.6|3987.6|3993|3984|3998.8|3989.8|3991.1|3982.1|0
1671566400000|2022-12-20 20:00:00|3993.1|3984.1|3992.8|3983.8|3997.5|3988.5|3990.5|3981.5|0
1671570000000|2022-12-20 21:00:00|3992.4|3983.4|3995.1|3986.1|3995.7|3986.7|3990.9|3981.9|0
1671573600000|2022-12-20 22:00:00|3995.2|3986.2|3997.4|3988.4|3998.3|3989.3|3994.9|3985.9|0
1671577200000|2022-12-20 23:00:00|3998.8|3989.8|4004.8|3995.8|4006.2|3997.2|3997.8|3988.8|0
1671580800000|2022-12-21 00:00:00|4005|3996|4008.2|3999.2|4009|4000|4000.3|3991.3|0
1671584400000|2022-12-21 01:00:00|4007.8|3998.8|4024.2|4020.2|4048.6|4044.6|4004.6|3998.4|9234
1671588000000|2022-12-21 02:00:00|4023.2|4019.2|4041.2|4037.2|4045.2|4041.2|4009.2|4005.2|8418
1671591600000|2022-12-21 03:00:00|4041.7|4037.7|4012.7|4008.7|4044.2|4040.2|3999.2|3995.2|5164
1671595200000|2022-12-21 04:00:00|4016.5|4007.5|4013.4|4004.4|4016.9|4007.9|4009.5|4000.5|0
1671598800000|2022-12-21 05:00:00|4012.8|4003.8|4013.2|4009.2|4035.2|4031.2|4005.2|4001.2|6237
1671602400000|2022-12-21 06:00:00|4012.2|4008.2|3990.2|3986.2|4020.2|4016.2|3990.2|3986.2|4419
1671606000000|2022-12-21 07:00:00|3989.7|3985.7|4020.2|4016.2|4025.2|4021.2|3986.2|3982.2|4284
1671609600000|2022-12-21 08:00:00|4020.7|4016.7|4041.5|4032.5|4042.7|4033.7|4019.2|4015.2|4540
1671613200000|2022-12-21 09:00:00|4041.6|4032.6|4044.7|4038.7|4046.2|4040.2|4036.2|4030.2|241
1671616800000|2022-12-21 10:00:00|4045.2|4039.2|4030.7|4022.7|4045.2|4039.2|4029.7|4022.7|700
1671620400000|2022-12-21 11:00:00|4029.7|4023.7|4026.7|4018.7|4032.7|4025.7|4021.7|4014.7|167
1671624000000|2022-12-21 12:00:00|4027.7|4019.7|4026.7|4019.7|4029.7|4021.7|4016.7|4008.7|187
1671627600000|2022-12-21 13:00:00|4027.7|4018.7|4024.7|4018.7|4032.7|4024.7|4022.7|4014.7|59
1671631200000|2022-12-21 14:00:00|4025.2|4019.2|4032.2|4026.2|4044.7|4038.7|4001.2|3995.2|1206
1671634800000|2022-12-21 15:00:00|4032.7|4026.7|4086.7|4080.7|4089.2|4083.2|4031.2|4025.2|809
1671638400000|2022-12-21 16:00:00|4087.7|4081.7|4081.7|4075.7|4089.7|4083.7|4075.7|4069.7|650
1671642000000|2022-12-21 17:00:00|4081.2|4075.2|4089.2|4083.2|4090.7|4084.7|4077.7|4071.7|105
1671645600000|2022-12-21 18:00:00|4088.7|4082.7|4112.3|4103.3|4112.3|4105.7|4085.2|4079.2|521
1671649200000|2022-12-21 19:00:00|4112.4|4103.4|4120.7|4111.7|4124.9|4115.9|4112.4|4103.4|0
1671652800000|2022-12-21 20:00:00|4120.8|4111.8|4125.6|4116.6|4126|4117|4115.1|4106.1|0
1671656400000|2022-12-21 21:00:00|4125.2|4116.2|4130|4121|4131.9|4122.9|4124.3|4115.3|0
1671660000000|2022-12-21 22:00:00|4129.8|4120.8|4130.2|4121.2|4131.2|4122.2|4129.5|4120.5|0
1671663600000|2022-12-21 23:00:00|4130.6|4121.6|4130.1|4121.1|4131.7|4122.7|4127.8|4118.8|0
1671667200000|2022-12-22 00:00:00|4129.7|4120.7|4131.7|4122.7|4131.7|4122.7|4126.3|4117.3|0
1671670800000|2022-12-22 01:00:00|4131.5|4122.5|4176.2|4172.2|4176.2|4172.2|4120.2|4116.2|30294
1671674400000|2022-12-22 02:00:00|4176.7|4172.7|4212.2|4208.2|4239.2|4235.2|4176.2|4172.2|28924
1671678000000|2022-12-22 03:00:00|4211.2|4207.2|4214.7|4210.7|4221.7|4217.7|4191.7|4187.7|7270
1671681600000|2022-12-22 04:00:00|4213|4204|4213.4|4204.4|4214.2|4205.2|4211.1|4202.1|1
1671685200000|2022-12-22 05:00:00|4213.5|4204.5|4193.7|4189.7|4216.2|4212.2|4190.7|4186.7|11574
1671688800000|2022-12-22 06:00:00|4193.2|4189.2|4202.7|4198.7|4205.7|4201.7|4163.7|4159.7|8697
1671692400000|2022-12-22 07:00:00|4201.7|4197.7|4215.2|4211.2|4220.7|4216.7|4187.7|4183.7|26496
1671696000000|2022-12-22 08:00:00|4215.7|4211.7|4214.6|4205.6|4228.2|4224.2|4208.7|4204.1|13269
1671699600000|2022-12-22 09:00:00|4214.5|4205.5|4223.2|4217.2|4250.2|4244.2|4204.2|4198.2|721
1671703200000|2022-12-22 10:00:00|4222.7|4216.7|4217.2|4209.2|4227.2|4221.2|4214.2|4207.2|309
1671706800000|2022-12-22 11:00:00|4218.2|4210.2|4210.2|4202.2|4219.2|4211.2|4204.2|4197.2|128
1671710400000|2022-12-22 12:00:00|4211.2|4203.2|4205.2|4197.2|4217.2|4209.2|4200.2|4193.2|59
1671714000000|2022-12-22 13:00:00|4204.2|4196.2|4180.7|4174.7|4205.2|4197.2|4177.2|4170.2|278
1671717600000|2022-12-22 14:00:00|4181.2|4175.2|4153.7|4147.7|4193.7|4187.7|4130.2|4124.2|1515
1671721200000|2022-12-22 15:00:00|4153.2|4147.2|4125.2|4119.2|4153.7|4147.7|4116.2|4110.2|618
1671724800000|2022-12-22 16:00:00|4124.7|4118.7|4108.7|4102.7|4136.7|4130.7|4106.7|4100.7|470
1671728400000|2022-12-22 17:00:00|4108.2|4102.2|4106.7|4100.7|4108.7|4102.7|4092.7|4086.7|364
1671732000000|2022-12-22 18:00:00|4107.2|4101.2|4084.3|4075.3|4107.2|4101.2|4080.7|4074.7|283
1671735600000|2022-12-22 19:00:00|4084.4|4075.4|4103.9|4094.9|4104.2|4095.2|4083.6|4074.6|0
1671739200000|2022-12-22 20:00:00|4104|4095|4120.6|4111.6|4122.5|4113.5|4103.4|4094.4|0
1671742800000|2022-12-22 21:00:00|4120.7|4111.7|4118.7|4109.7|4126.9|4117.9|4115.4|4106.4|0
1671746400000|2022-12-22 22:00:00|4118.4|4109.4|4120.9|4111.9|4121.5|4112.5|4117.7|4108.7|0
1671750000000|2022-12-22 23:00:00|4120.5|4111.5|4120|4111|4121.2|4112.2|4117.2|4108.2|0
1671753600000|2022-12-23 00:00:00|4119.9|4110.9|4111.5|4102.5|4121|4112|4111|4102|0
1671757200000|2022-12-23 01:00:00|4111.6|4102.6|4180.7|4176.7|4193.7|4189.7|4098.2|4094.2|15128
1671760800000|2022-12-23 02:00:00|4181.7|4177.7|4135.4|4131.4|4203.7|4199.7|4135.4|4131.4|32492
1671764400000|2022-12-23 03:00:00|4136.4|4132.4|4134.9|4130.9|4149.4|4145.4|4124.9|4120.9|18491
1671768000000|2022-12-23 04:00:00|4138.2|4129.2|4137|4128|4141|4132|4136.6|4127.6|0
1671771600000|2022-12-23 05:00:00|4137.2|4128.2|4117.4|4113.4|4137.2|4131.9|4112.4|4108.4|21116
1671775200000|2022-12-23 06:00:00|4118.4|4114.4|4140.9|4136.9|4145.4|4141.4|4112.4|4108.4|15418
1671778800000|2022-12-23 07:00:00|4140.4|4136.4|4139.9|4135.9|4163.4|4159.4|4133.4|4129.4|11928
1671782400000|2022-12-23 08:00:00|4139.4|4135.4|4120.7|4111.7|4145.4|4141.4|4108.4|4103.1|14164
1671786000000|2022-12-23 09:00:00|4120.6|4111.6|4108.4|4102.4|4121.4|4112.4|4101.9|4095.9|1988
1671789600000|2022-12-23 10:00:00|4108.9|4102.9|4124.9|4116.9|4126.9|4118.9|4107.4|4101.4|118
1671793200000|2022-12-23 11:00:00|4123.9|4117.9|4125.9|4117.9|4133.9|4125.9|4121.9|4114.9|178
1671796800000|2022-12-23 12:00:00|4126.9|4118.9|4129.9|4121.9|4129.9|4122.9|4116.9|4108.9|36
1671800400000|2022-12-23 13:00:00|4130.9|4122.9|4130.9|4124.9|4146.9|4139.9|4109.9|4100.9|1011
1671804000000|2022-12-23 14:00:00|4131.4|4125.4|4076.9|4070.9|4132.9|4126.9|4073.9|4067.9|998
1671807600000|2022-12-23 15:00:00|4079.9|4073.9|4058.9|4052.9|4103.4|4097.4|4040.4|4034.4|1422
1671811200000|2022-12-23 16:00:00|4058.4|4052.4|4050.9|4044.9|4067.9|4061.9|4044.4|4038.4|508
1671814800000|2022-12-23 17:00:00|4050.4|4044.4|4050.9|4044.9|4062.9|4056.9|4049.9|4043.9|312
1671818400000|2022-12-23 18:00:00|4051.4|4045.4|4043.4|4034.4|4054.9|4048.9|4041.9|4034.4|807
1671822000000|2022-12-23 19:00:00|4043.3|4034.3|4056.9|4047.9|4057.1|4048.1|4041.4|4032.4|0
1671825600000|2022-12-23 20:00:00|4057|4048|4056.5|4047.5|4058.4|4049.4|4047.8|4038.8|0
1671829200000|2022-12-23 21:00:00|4056.3|4047.3|4054|4045|4057|4048|4053.5|4044.5|0
1672095600000|2022-12-26 23:00:00|4082.9|4073.9|4104.1|4095.1|4104.4|4095.4|4080.4|4071.4|0
1672099200000|2022-12-27 00:00:00|4104.2|4095.2|4120.3|4111.3|4121.4|4112.4|4102.3|4093.3|0
1672102800000|2022-12-27 01:00:00|4120.2|4111.2|4102.1|4093.1|4134.6|4125.6|4097.5|4088.5|0
1672106400000|2022-12-27 02:00:00|4101.9|4092.9|4102.8|4093.8|4104.5|4095.5|4100.7|4091.7|0
1672110000000|2022-12-27 03:00:00|4103|4094|4110.1|4101.1|4111.1|4102.1|4100|4091|0
1672113600000|2022-12-27 04:00:00|4110|4101|4125|4116|4125.5|4116.5|4109.4|4100.4|0
1672117200000|2022-12-27 05:00:00|4125.2|4116.2|4124.8|4115.8|4126.4|4117.4|4124.5|4115.5|0
1672120800000|2022-12-27 06:00:00|4124.9|4115.9|4118.7|4109.7|4124.9|4115.9|4115.1|4106.1|0
1672124400000|2022-12-27 07:00:00|4118.6|4109.6|4117.2|4108.2|4118.7|4109.7|4112.9|4103.9|0
1672128000000|2022-12-27 08:00:00|4117.3|4108.3|4115.8|4106.8|4122.1|4113.1|4115.8|4106.8|0
1672131600000|2022-12-27 09:00:00|4115.6|4106.6|4117|4108|4118|4109|4109.7|4100.7|0
1672135200000|2022-12-27 10:00:00|4117.1|4108.1|4123.2|4114.2|4123.7|4114.7|4116.5|4107.5|0
1672138800000|2022-12-27 11:00:00|4122.9|4113.9|4121.6|4112.6|4123.8|4114.8|4120.7|4111.7|0
1672142400000|2022-12-27 12:00:00|4121.5|4112.5|4112.3|4103.3|4122|4113|4110.4|4101.4|0
1672146000000|2022-12-27 13:00:00|4112.2|4103.2|4097.1|4088.1|4114.9|4105.9|4096.5|4087.5|0
1672149600000|2022-12-27 14:00:00|4096.7|4087.7|4157|4148|4169.5|4160.5|4091.2|4082.2|0
1672153200000|2022-12-27 15:00:00|4156.9|4147.9|4134.3|4125.3|4195.3|4186.3|4133.5|4124.5|0
1672156800000|2022-12-27 16:00:00|4134.2|4125.2|4130.8|4121.8|4141|4132|4116|4107|0
1672160400000|2022-12-27 17:00:00|4130.9|4121.9|4143.9|4134.9|4144.5|4135.5|4130.8|4121.8|0
1672164000000|2022-12-27 18:00:00|4143.8|4134.8|4144.6|4135.6|4153.1|4144.1|4142.2|4133.2|0
1672167600000|2022-12-27 19:00:00|4144.5|4135.5|4149.6|4140.6|4150.2|4141.2|4140.6|4131.6|0
1672171200000|2022-12-27 20:00:00|4149.7|4140.7|4158.1|4149.1|4160.8|4151.8|4149.4|4140.4|0
1672174800000|2022-12-27 21:00:00|4158.2|4149.2|4159.1|4150.1|4161.7|4152.7|4158.2|4149.2|0
1672178400000|2022-12-27 22:00:00|4159.2|4150.2|4159.5|4150.5|4159.8|4150.8|4159|4150|0
1672182000000|2022-12-27 23:00:00|4159.6|4150.6|4161.7|4152.7|4162.9|4153.9|4158.3|4149.3|0
1672185600000|2022-12-28 00:00:00|4162.7|4153.7|4155.8|4146.8|4164.5|4155.5|4155.5|4146.5|0
1672189200000|2022-12-28 01:00:00|4155.7|4146.7|4209.5|4205.5|4222.5|4218.5|4149.5|4140.5|25255
1672192800000|2022-12-28 02:00:00|4210|4206|4235.5|4231.5|4246.5|4242.5|4210|4206|28602
1672196400000|2022-12-28 03:00:00|4236|4232|4241.5|4237.5|4269.5|4265.5|4234.5|4230.5|12160
1672200000000|2022-12-28 04:00:00|4247.4|4238.4|4248.2|4239.2|4248.9|4239.9|4246.5|4237.5|0
1672203600000|2022-12-28 05:00:00|4248.6|4239.6|4200|4196|4249.5|4245.5|4188.5|4184.5|14264
1672207200000|2022-12-28 06:00:00|4201|4197|4195|4191|4207|4203|4182.5|4178.5|5889
1672210800000|2022-12-28 07:00:00|4195.5|4191.5|4210|4206|4215|4211|4185.5|4181.5|5211
1672214400000|2022-12-28 08:00:00|4209|4205|4239.5|4230.5|4247.9|4242|4206|4202|4764
1672218000000|2022-12-28 09:00:00|4239.3|4230.3|4225.5|4219.5|4240.8|4231.8|4220|4214|152
1672221600000|2022-12-28 10:00:00|4226|4220|4241|4233|4242|4233|4225.5|4219.5|136
1672225200000|2022-12-28 11:00:00|4242|4234|4237|4229|4244|4236|4232|4224|54
1672228800000|2022-12-28 12:00:00|4236|4230|4244|4234|4244|4236|4236|4229|44
1672232400000|2022-12-28 13:00:00|4243|4235|4228|4222|4244|4236|4223|4215|80
1672236000000|2022-12-28 14:00:00|4228.5|4222.5|4182|4176|4230|4224|4180.5|4174.5|697
1672239600000|2022-12-28 15:00:00|4183|4177|4107|4101|4188|4182|4105.5|4099.5|1042
1672243200000|2022-12-28 16:00:00|4107.5|4101.5|4116|4110|4118|4112|4096|4090|389
1672246800000|2022-12-28 17:00:00|4115.5|4109.5|4135.5|4129.5|4135.5|4129.5|4107.5|4101.5|217
1672250400000|2022-12-28 18:00:00|4137.5|4131.5|4119.4|4110.4|4142|4136|4114|4108|297
1672254000000|2022-12-28 19:00:00|4119.5|4110.5|4112.9|4103.9|4121.4|4112.4|4107.4|4098.4|0
1672257600000|2022-12-28 20:00:00|4112.8|4103.8|4103.8|4094.8|4113|4104|4100.3|4091.3|0
1672261200000|2022-12-28 21:00:00|4104|4095|4108.5|4099.5|4109.1|4100.1|4102.3|4093.3|0
1672264800000|2022-12-28 22:00:00|4108.4|4099.4|4110|4101|4110.7|4101.7|4108.4|4099.4|0
1672268400000|2022-12-28 23:00:00|4109.7|4100.7|4113.9|4104.9|4114.9|4105.9|4108.8|4099.8|0
1672272000000|2022-12-29 00:00:00|4114.1|4105.1|4116.8|4107.8|4117.1|4108.1|4110.7|4101.7|0
1672275600000|2022-12-29 01:00:00|4116.9|4107.9|4095|4091|4157|4153|4077.5|4073.5|16588
1672279200000|2022-12-29 02:00:00|4094.5|4090.5|4121|4117|4125|4121|4082|4078|13899
1672282800000|2022-12-29 03:00:00|4120.5|4116.5|4109|4105|4127|4123|4099|4095|11146
1672286400000|2022-12-29 04:00:00|4115|4106|4117.1|4108.1|4117.6|4108.6|4114.3|4105.3|0
1672290000000|2022-12-29 05:00:00|4117.5|4108.5|4100|4096|4129|4125|4098|4094|6702
1672293600000|2022-12-29 06:00:00|4099.5|4095.5|4098|4094|4117|4113|4098|4094|6098
1672297200000|2022-12-29 07:00:00|4097|4093|4099|4095|4103|4099|4085|4081|8712
1672300800000|2022-12-29 08:00:00|4098.5|4094.5|4106.4|4097.4|4111|4107|4096.5|4092.2|4603
1672304400000|2022-12-29 09:00:00|4106.5|4097.5|4114|4108|4116|4110|4106.2|4097.2|368
1672308000000|2022-12-29 10:00:00|4114.5|4108.5|4122.5|4114.5|4125.5|4118.5|4113|4107|340
1672311600000|2022-12-29 11:00:00|4123.5|4115.5|4122.5|4115.5|4126.5|4119.5|4121.5|4113.5|76
1672315200000|2022-12-29 12:00:00|4123.5|4116.5|4118.5|4111.5|4124.5|4117.5|4114.5|4107.5|82
1672318800000|2022-12-29 13:00:00|4119.5|4110.5|4130.5|4124.5|4136.5|4128.5|4115.5|4108.5|214
1672322400000|2022-12-29 14:00:00|4131|4125|4167|4161|4194.5|4188.5|4110.5|4104.5|1774
1672326000000|2022-12-29 15:00:00|4167.5|4161.5|4193|4187|4198|4192|4157|4151|925
1672329600000|2022-12-29 16:00:00|4193.5|4187.5|4183.5|4177.5|4201|4195|4175|4169|530
1672333200000|2022-12-29 17:00:00|4184|4178|4182.5|4176.5|4185.5|4179.5|4170|4164|133
1672336800000|2022-12-29 18:00:00|4182|4176|4184.8|4175.8|4188|4182|4176.5|4170.5|111
1672340400000|2022-12-29 19:00:00|4184.9|4175.9|4185.1|4176.1|4189|4180|4183.3|4174.3|0
1672344000000|2022-12-29 20:00:00|4185|4176|4192.2|4183.2|4195.7|4186.7|4182.9|4173.9|0
1672347600000|2022-12-29 21:00:00|4192|4183|4189.3|4180.3|4193.2|4184.2|4188.3|4179.3|0
1672351200000|2022-12-29 22:00:00|4189.1|4180.1|4189.2|4180.2|4189.3|4180.3|4188.6|4179.6|0
1672354800000|2022-12-29 23:00:00|4189.4|4180.4|4186.3|4177.3|4190.3|4181.3|4185.8|4176.8|0
1672358400000|2022-12-30 00:00:00|4186.6|4177.6|4185.7|4176.7|4188.3|4179.3|4185.2|4176.2|0
1672362000000|2022-12-30 01:00:00|4185.5|4176.5|4185.5|4181.5|4212.5|4208.5|4158|4154|7748
1672365600000|2022-12-30 02:00:00|4186|4182|4144.5|4140.5|4194|4190|4124|4120|11368
1672369200000|2022-12-30 03:00:00|4145|4141|4158.5|4154.5|4171.5|4167.5|4141|4137|3948
1672372800000|2022-12-30 04:00:00|4164.6|4155.6|4163.9|4154.9|4164.8|4155.8|4163.2|4154.2|0
1672376400000|2022-12-30 05:00:00|4164|4155|4143|4139|4167|4163|4129.5|4125.5|5106
1672380000000|2022-12-30 06:00:00|4142|4138|4129|4125|4143|4139|4127|4123|4405
1672383600000|2022-12-30 07:00:00|4129.5|4125.5|4134|4130|4150|4146|4128|4124|4824
1672387200000|2022-12-30 08:00:00|4134.5|4130.5|4144.5|4135.5|4152.1|4144.5|4122|4118|6694
1672390800000|2022-12-30 09:00:00|4144.3|4135.3|4136.5|4130.5|4148|4140|4130.5|4124.5|290
1672394400000|2022-12-30 10:00:00|4136|4130|4123.5|4116.5|4137.5|4131.5|4113.5|4106.5|424
1672398000000|2022-12-30 11:00:00|4124.5|4117.5|4116.5|4108.5|4132.5|4125.5|4114.5|4106.5|311
1672401600000|2022-12-30 12:00:00|4115.5|4109.5|4101.5|4093.5|4116.5|4109.5|4100.5|4093.5|295
1672405200000|2022-12-30 13:00:00|4100.5|4094.5|4103.5|4097.5|4106.5|4098.5|4097.5|4090.5|190
1672408800000|2022-12-30 14:00:00|4104|4098|4125|4119|4154|4148|4099|4093|1324
1672412400000|2022-12-30 15:00:00|4124.5|4118.5|4113.5|4107.5|4130.5|4124.5|4099.5|4093.5|578
1672416000000|2022-12-30 16:00:00|4112.5|4106.5|4094.5|4088.5|4130|4124|4086.5|4080.5|506
1672419600000|2022-12-30 17:00:00|4095|4089|4101.5|4095.5|4104|4098|4087.5|4081.5|99
1672423200000|2022-12-30 18:00:00|4102|4096|4088.3|4079.3|4102.5|4096.5|4086|4079.3|291
1672426800000|2022-12-30 19:00:00|4088.4|4079.4|4085.3|4076.3|4089.8|4080.8|4082.5|4073.5|0
1672430400000|2022-12-30 20:00:00|4085.4|4076.4|4097.4|4088.4|4104|4095|4085.2|4076.2|0
1672434000000|2022-12-30 21:00:00|4097.3|4088.3|4102.7|4093.7|4103.5|4094.5|4096.3|4087.3|0
1672700400000|2023-01-02 23:00:00|4112.4|4103.4|4104|4095|4112.6|4103.6|4099.8|4090.8|0
1672704000000|2023-01-03 00:00:00|4103.8|4094.8|4125.2|4116.2|4131|4122|4092|4083|0
1672707600000|2023-01-03 01:00:00|4125.4|4116.4|4063|4059|4125.4|4116.4|4018.5|4014.5|16408
1672711200000|2023-01-03 02:00:00|4064|4060|4138|4134|4147|4143|4059|4055|13880
1672714800000|2023-01-03 03:00:00|4138.5|4134.5|4189.5|4185.5|4198|4194|4124|4120|8215
1672718400000|2023-01-03 04:00:00|4192.7|4183.7|4184.8|4175.8|4193.2|4184.2|4184.6|4175.6|0
1672722000000|2023-01-03 05:00:00|4184.5|4175.5|4218|4214|4229|4225|4181|4175.5|11285
1672725600000|2023-01-03 06:00:00|4219|4215|4215|4211|4244|4240|4213|4209|7595
1672729200000|2023-01-03 07:00:00|4214.5|4210.5|4233.5|4229.5|4234|4230|4203|4199|7210
1672732800000|2023-01-03 08:00:00|4233|4229|4250.8|4241.8|4251.9|4242.9|4222|4218|4547
1672736400000|2023-01-03 09:00:00|4250.9|4241.9|4245|4239|4257.4|4248.4|4236|4230|197
1672740000000|2023-01-03 10:00:00|4259|4253|4241.5|4234.5|4263.5|4257.5|4237.5|4230.5|81
1672743600000|2023-01-03 11:00:00|4240.5|4233.5|4222.5|4213.5|4247.5|4239.5|4220.5|4213.5|253
1672747200000|2023-01-03 12:00:00|4221.5|4212.5|4222.5|4214.5|4224.5|4217.5|4210.5|4203.5|202
1672750800000|2023-01-03 13:00:00|4221.5|4213.5|4230|4224|4235.5|4227.5|4214.5|4206.5|368
1672754400000|2023-01-03 14:00:00|4230.5|4224.5|4282|4276|4320.5|4314.5|4224|4218|2023
1672758000000|2023-01-03 15:00:00|4281.5|4275.5|4317|4311|4318.5|4312.5|4263.5|4257.5|2032
1672761600000|2023-01-03 16:00:00|4317.5|4311.5|4265|4259|4325|4319|4258.5|4252.5|700
1672765200000|2023-01-03 17:00:00|4264.5|4258.5|4249.5|4243.5|4268|4262|4237.5|4231.5|494
1672768800000|2023-01-03 18:00:00|4250|4244|4279.4|4270.4|4279.5|4273.5|4246|4240|286
1672772400000|2023-01-03 19:00:00|4279.5|4270.5|4280.1|4271.1|4287.2|4278.2|4271.9|4262.9|0
1672776000000|2023-01-03 20:00:00|4280.2|4271.2|4282.3|4273.3|4286.9|4277.9|4279.3|4270.3|0
1672779600000|2023-01-03 21:00:00|4281.7|4272.7|4281.8|4272.8|4282.9|4273.9|4272.5|4263.5|0
1672783200000|2023-01-03 22:00:00|4281.7|4272.7|4279.2|4270.2|4281.8|4272.8|4278.9|4269.9|0
1672786800000|2023-01-03 23:00:00|4278.4|4269.4|4281.2|4272.2|4281.4|4272.4|4275.9|4266.9|0
1672790400000|2023-01-04 00:00:00|4281.4|4272.4|4281.5|4272.5|4285.1|4276.1|4280|4271|0
1672794000000|2023-01-04 01:00:00|4281.3|4272.3|4317.5|4313.5|4322|4318|4252|4248|11336
1672797600000|2023-01-04 02:00:00|4318.5|4314.5|4351|4347|4365|4361|4312|4308|15784
1672801200000|2023-01-04 03:00:00|4351.5|4347.5|4374|4370|4377|4373|4348|4344|9055
1672804800000|2023-01-04 04:00:00|4378.8|4369.8|4371.8|4362.8|4382|4373|4368.8|4359.8|0
1672808400000|2023-01-04 05:00:00|4372|4363|4370|4366|4388|4384|4332|4328|13898
1672812000000|2023-01-04 06:00:00|4369.5|4365.5|4404|4400|4406|4402|4369|4365|8864
1672815600000|2023-01-04 07:00:00|4403|4399|4419.5|4415.5|4427|4423|4393|4389|13289
1672819200000|2023-01-04 08:00:00|4421|4417|4430.4|4421.4|4447.5|4443.5|4412|4408|13893
1672822800000|2023-01-04 09:00:00|4430.6|4421.6|4427|4421|4440.5|4434.5|4419.5|4413.5|385
1672826400000|2023-01-04 10:00:00|4427.5|4421.5|4432.5|4424.5|4441.5|4434.5|4423.5|4416.5|610
1672830000000|2023-01-04 11:00:00|4431.5|4422.5|4427.5|4419.5|4434.5|4427.5|4424.5|4417.5|215
1672833600000|2023-01-04 12:00:00|4428.5|4418.5|4426.5|4418.5|4428.5|4421.5|4419.5|4411.5|201
1672837200000|2023-01-04 13:00:00|4427.5|4419.5|4442.5|4436.5|4445.5|4437.5|4417.5|4409.5|625
1672840800000|2023-01-04 14:00:00|4443|4437|4449|4443|4476|4470|4423.5|4417.5|1525
1672844400000|2023-01-04 15:00:00|4449.5|4443.5|4500.5|4494.5|4503|4497|4432|4426|1559
1672848000000|2023-01-04 16:00:00|4501|4495|4546.5|4540.5|4547|4541|4495.5|4489.5|1287
1672851600000|2023-01-04 17:00:00|4547|4541|4584.5|4578.5|4603|4597|4539|4533|1076
1672855200000|2023-01-04 18:00:00|4585|4579|4556.8|4547.8|4593|4587|4556.8|4547.8|530
1672858800000|2023-01-04 19:00:00|4556.9|4547.9|4580.1|4571.1|4581.3|4572.3|4545|4536|0
1672862400000|2023-01-04 20:00:00|4580.3|4571.3|4571.5|4562.5|4581.6|4572.6|4554.2|4545.2|0
1672866000000|2023-01-04 21:00:00|4571.1|4562.1|4569.1|4560.1|4573.2|4564.2|4566.4|4557.4|0
1672869600000|2023-01-04 22:00:00|4569|4560|4566.7|4557.7|4570.1|4561.1|4566.7|4557.7|0
1672873200000|2023-01-04 23:00:00|4565.4|4556.4|4567.8|4558.8|4570.7|4561.7|4564.9|4555.9|0
1672876800000|2023-01-05 00:00:00|4567.9|4558.9|4565.1|4556.1|4574.1|4565.1|4565.1|4556.1|0
1672880400000|2023-01-05 01:00:00|4565|4556|4542|4538|4601|4597|4518|4514|17660
1672884000000|2023-01-05 02:00:00|4542.5|4538.5|4504|4500|4544|4540|4473|4469|16666
1672887600000|2023-01-05 03:00:00|4503|4499|4481.6|4477.6|4526.9|4522.9|4463.6|4459.6|6785
1672891200000|2023-01-05 04:00:00|4482.1|4473.1|4495.1|4486.1|4495.9|4486.9|4482.1|4473.1|0
1672894800000|2023-01-05 05:00:00|4494.9|4485.9|4510.3|4506.3|4520.3|4516.3|4482.6|4478.6|9524
1672898400000|2023-01-05 06:00:00|4510.8|4506.8|4492.3|4488.3|4528.3|4524.3|4492.3|4488.3|7180
1672902000000|2023-01-05 07:00:00|4493.3|4489.3|4496.3|4492.3|4507.3|4503.3|4484.3|4480.3|6789
1672905600000|2023-01-05 08:00:00|4495.8|4491.8|4519.1|4510.1|4529.8|4521.3|4489.3|4485.3|9566
1672909200000|2023-01-05 09:00:00|4519.3|4510.3|4520.3|4514.3|4532.3|4526.3|4514.3|4505.7|2027
1672912800000|2023-01-05 10:00:00|4519.8|4513.8|4530.8|4520.8|4534.8|4527.8|4518.8|4512.8|158
1672916400000|2023-01-05 11:00:00|4531.8|4521.8|4535.8|4527.8|4543.8|4535.8|4529.8|4520.8|160
1672920000000|2023-01-05 12:00:00|4537.8|4528.8|4536.8|4529.8|4546.8|4538.8|4533.8|4526.8|127
1672923600000|2023-01-05 13:00:00|4535.8|4528.8|4499.8|4493.8|4538.8|4531.8|4494.8|4487.8|712
1672927200000|2023-01-05 14:00:00|4497.8|4491.8|4530.3|4524.3|4542.3|4536.3|4479.3|4473.3|1747
1672930800000|2023-01-05 15:00:00|4529.8|4523.8|4565.8|4559.8|4581.8|4575.8|4520.3|4514.3|1849
1672934400000|2023-01-05 16:00:00|4565.3|4559.3|4555.3|4549.3|4570.3|4564.3|4526.3|4520.3|811
1672938000000|2023-01-05 17:00:00|4555.8|4549.8|4568.3|4562.3|4577.3|4571.3|4550.3|4544.3|549
1672941600000|2023-01-05 18:00:00|4568.8|4562.8|4575.3|4566.3|4585.3|4579.3|4563.8|4557.8|374
1672945200000|2023-01-05 19:00:00|4575.4|4566.4|4575.8|4566.8|4582.2|4573.2|4566.6|4557.6|0
1672948800000|2023-01-05 20:00:00|4575.7|4566.7|4564.8|4555.8|4577|4568|4564.8|4555.8|0
1672952400000|2023-01-05 21:00:00|4565|4556|4568.7|4559.7|4569.7|4560.7|4564|4555|0
1672956000000|2023-01-05 22:00:00|4568.4|4559.4|4569.5|4560.5|4569.8|4560.8|4567.1|4558.1|0
1672959600000|2023-01-05 23:00:00|4570.3|4561.3|4565.6|4556.6|4573|4564|4565.6|4556.6|0
1672963200000|2023-01-06 00:00:00|4565.4|4556.4|4572.4|4563.4|4572.7|4563.7|4565.1|4556.1|0
1672966800000|2023-01-06 01:00:00|4572.5|4563.5|4510|4506|4574.1|4565.1|4496|4492|10037
1672970400000|2023-01-06 02:00:00|4511|4507|4518.9|4514.9|4527.4|4523.4|4484|4480|6397
1672974000000|2023-01-06 03:00:00|4519.4|4515.4|4526.4|4522.4|4555.9|4551.9|4515.9|4511.9|7005
1672977600000|2023-01-06 04:00:00|4527.4|4518.4|4529.3|4520.3|4530|4521|4526.1|4517.1|0
1672981200000|2023-01-06 05:00:00|4528.6|4519.6|4400.9|4396.9|4528.6|4522.9|4393.9|4389.9|17114
1672984800000|2023-01-06 06:00:00|4401.4|4397.4|4422.9|4418.9|4438.9|4434.9|4400.9|4396.9|10304
1672988400000|2023-01-06 07:00:00|4423.4|4419.4|4429.9|4425.9|4455.9|4451.9|4416.9|4412.9|8467
1672992000000|2023-01-06 08:00:00|4430.4|4426.4|4424.6|4415.6|4439.9|4435.9|4413.9|4409.9|6505
1672995600000|2023-01-06 09:00:00|4424.4|4415.4|4425.4|4419.4|4426.4|4420.4|4405.9|4399.9|310
1672999200000|2023-01-06 10:00:00|4425.9|4419.9|4430.4|4422.4|4435.4|4427.4|4413.9|4407.9|154
1673002800000|2023-01-06 11:00:00|4429.4|4423.4|4435.4|4426.4|4444.4|4436.4|4428.4|4420.4|148
1673006400000|2023-01-06 12:00:00|4436.4|4427.4|4433.4|4424.4|4437.4|4428.4|4425.4|4418.4|96
1673010000000|2023-01-06 13:00:00|4432.4|4423.4|4467.4|4461.4|4486.4|4479.4|4412.4|4404.4|1022
1673013600000|2023-01-06 14:00:00|4466.9|4460.9|4439.4|4433.4|4476.4|4470.4|4410.9|4404.9|1880
1673017200000|2023-01-06 15:00:00|4443.9|4437.9|4486.9|4480.9|4506.4|4500.4|4442.4|4436.4|1741
1673020800000|2023-01-06 16:00:00|4487.4|4481.4|4513.9|4507.9|4528.4|4522.4|4475.9|4469.9|843
1673024400000|2023-01-06 17:00:00|4514.4|4508.4|4498.4|4492.4|4518.9|4512.9|4494.4|4488.4|333
1673028000000|2023-01-06 18:00:00|4498.9|4492.9|4513.9|4504.9|4515.9|4509.9|4496.9|4490.9|223
1673031600000|2023-01-06 19:00:00|4514|4505|4524.1|4515.1|4525.5|4516.5|4514|4505|0
1673035200000|2023-01-06 20:00:00|4524.2|4515.2|4524.3|4515.3|4529.1|4520.1|4518|4509|0
1673038800000|2023-01-06 21:00:00|4524.4|4515.4|4520.8|4511.8|4525.3|4516.3|4519.4|4510.4|0
1673218800000|2023-01-08 23:00:00|4529.7|4520.7|4527.6|4518.6|4534.1|4525.1|4524.8|4515.8|0
1673222400000|2023-01-09 00:00:00|4527.3|4518.3|4531.2|4522.2|4531.4|4522.4|4523.8|4514.8|0
1673226000000|2023-01-09 01:00:00|4531|4522|4554.3|4550.3|4554.9|4550.9|4467.9|4463.9|12904
1673229600000|2023-01-09 02:00:00|4554.8|4550.8|4567.8|4563.8|4586.3|4582.3|4532.3|4528.3|13549
1673233200000|2023-01-09 03:00:00|4568.3|4564.3|4557.8|4553.8|4570.3|4566.3|4542.3|4538.3|5278
1673236800000|2023-01-09 04:00:00|4557.4|4548.4|4562.9|4553.9|4564.1|4555.1|4557.2|4548.2|0
1673240400000|2023-01-09 05:00:00|4563.1|4554.1|4535.8|4531.8|4563.3|4559.3|4518.3|4514.3|7793
1673244000000|2023-01-09 06:00:00|4535.3|4531.3|4562.8|4558.8|4571.3|4567.3|4534.3|4530.3|6834
1673247600000|2023-01-09 07:00:00|4563.3|4559.3|4570.3|4566.3|4574.3|4570.3|4557.3|4553.3|7609
1673251200000|2023-01-09 08:00:00|4569.3|4565.3|4585.9|4576.9|4589.9|4583.3|4561.3|4557.3|7023
1673254800000|2023-01-09 09:00:00|4586|4577|4591.8|4585.8|4599.3|4593.3|4578.8|4572.8|240
1673258400000|2023-01-09 10:00:00|4592.3|4586.3|4589.8|4581.8|4593.8|4587.3|4582.8|4574.8|368
1673262000000|2023-01-09 11:00:00|4588.8|4580.8|4572.8|4564.8|4593.8|4586.8|4572.8|4564.8|226
1673265600000|2023-01-09 12:00:00|4571.8|4565.8|4588.8|4580.8|4590.8|4583.8|4569.8|4562.8|176
1673269200000|2023-01-09 13:00:00|4587.8|4581.8|4591.8|4585.8|4603.8|4596.8|4580.8|4572.8|248
1673272800000|2023-01-09 14:00:00|4591.3|4585.3|4563.8|4557.8|4611.8|4605.8|4562.3|4556.3|2634
1673276400000|2023-01-09 15:00:00|4564.8|4558.8|4557.8|4551.8|4569.3|4563.3|4523.8|4517.8|2056
1673280000000|2023-01-09 16:00:00|4557.3|4551.3|4559.3|4553.3|4584.8|4578.8|4549.3|4543.3|1207
1673283600000|2023-01-09 17:00:00|4559.8|4553.8|4566.3|4560.3|4568.3|4562.3|4551.3|4545.3|426
1673287200000|2023-01-09 18:00:00|4566.8|4560.8|4549.8|4540.8|4568.3|4562.3|4534.3|4528.3|274
1673290800000|2023-01-09 19:00:00|4549.7|4540.7|4549.9|4540.9|4560.4|4551.4|4548.5|4539.5|0
1673294400000|2023-01-09 20:00:00|4549.8|4540.8|4533|4524|4552|4543|4532.1|4523.1|0
1673298000000|2023-01-09 21:00:00|4533.2|4524.2|4529.5|4520.5|4533.9|4524.9|4526.5|4517.5|0
1673301600000|2023-01-09 22:00:00|4529.6|4520.6|4530.4|4521.4|4530.9|4521.9|4528|4519|0
1673305200000|2023-01-09 23:00:00|4530.5|4521.5|4526.7|4517.7|4530.7|4521.7|4525.3|4516.3|0
1673308800000|2023-01-10 00:00:00|4527.1|4518.1|4524.4|4515.4|4527.9|4518.9|4519.2|4510.2|0
1673312400000|2023-01-10 01:00:00|4524.6|4515.6|4521|4517|4567.3|4563.3|4496|4492|13452
1673316000000|2023-01-10 02:00:00|4522|4518|4520|4516|4556|4552|4494|4490|10126
1673319600000|2023-01-10 03:00:00|4519.5|4515.5|4538.5|4534.5|4544|4540|4509.5|4505.5|4042
1673323200000|2023-01-10 04:00:00|4542.7|4533.7|4543|4534|4544.4|4535.4|4542.1|4533.1|0
1673326800000|2023-01-10 05:00:00|4539|4535|4552|4548|4577|4573|4521|4517|7132
1673330400000|2023-01-10 06:00:00|4553|4549|4553|4549|4562|4558|4545|4541|4402
1673334000000|2023-01-10 07:00:00|4554|4550|4559|4555|4561.5|4557.5|4531|4527|5167
1673337600000|2023-01-10 08:00:00|4560|4556|4565.8|4556.8|4571.4|4565|4550.5|4546.5|4616
1673341200000|2023-01-10 09:00:00|4565.9|4556.9|4571|4565|4579|4573|4558|4551.9|359
1673344800000|2023-01-10 10:00:00|4570.5|4564.5|4565.5|4557.5|4574.5|4567|4563.5|4557.5|87
1673348400000|2023-01-10 11:00:00|4566.5|4558.5|4563.5|4555.5|4566.5|4559.5|4555.5|4547.5|88
1673352000000|2023-01-10 12:00:00|4562.5|4554.5|4558.5|4550.5|4563.5|4555.5|4546.5|4538.5|224
1673355600000|2023-01-10 13:00:00|4557.5|4549.5|4570|4564|4573.5|4564.5|4554.5|4547.5|192
1673359200000|2023-01-10 14:00:00|4570.5|4564.5|4564.5|4558.5|4590|4584|4546|4540|1201
1673362800000|2023-01-10 15:00:00|4564|4558|4560|4554|4572|4566|4532.5|4526.5|735
1673366400000|2023-01-10 16:00:00|4559.5|4553.5|4573|4567|4579.5|4573.5|4555|4549|609
1673370000000|2023-01-10 17:00:00|4572.5|4566.5|4573.5|4567.5|4589|4583|4567.5|4561.5|259
1673373600000|2023-01-10 18:00:00|4574|4568|4600.8|4591.8|4601|4595|4573.5|4567.5|246
1673377200000|2023-01-10 19:00:00|4600.9|4591.9|4603.6|4594.6|4609.2|4600.2|4600.6|4591.6|0
1673380800000|2023-01-10 20:00:00|4603.5|4594.5|4613.7|4604.7|4613.7|4604.7|4598.6|4589.6|0
1673384400000|2023-01-10 21:00:00|4613.5|4604.5|4624|4615|4626.8|4617.8|4612.6|4603.6|0
1673388000000|2023-01-10 22:00:00|4624.1|4615.1|4624.2|4615.2|4624.9|4615.9|4622.9|4613.9|0
1673391600000|2023-01-10 23:00:00|4623.6|4614.6|4629.3|4620.3|4629.5|4620.5|4621.3|4612.3|0
1673395200000|2023-01-11 00:00:00|4628.9|4619.9|4625.6|4616.6|4639.9|4630.9|4623.3|4614.3|0
1673398800000|2023-01-11 01:00:00|4625.7|4616.7|4638.2|4634.2|4644.7|4640.7|4572|4568|12325
1673402400000|2023-01-11 02:00:00|4638.7|4634.7|4631.7|4627.7|4642.2|4638.2|4602.7|4598.7|12864
1673406000000|2023-01-11 03:00:00|4632.2|4628.2|4605.7|4601.7|4633.7|4629.7|4598.7|4594.7|4374
1673409600000|2023-01-11 04:00:00|4608.7|4599.7|4608.5|4599.5|4613.7|4604.7|4607.8|4598.8|0
1673413200000|2023-01-11 05:00:00|4608.9|4599.9|4602.7|4598.7|4638.7|4634.7|4599.7|4595.7|6334
1673416800000|2023-01-11 06:00:00|4603.7|4599.7|4549.7|4545.7|4612.7|4608.7|4543.7|4539.7|9578
1673420400000|2023-01-11 07:00:00|4549.2|4545.2|4544.7|4540.7|4572.7|4568.7|4517.7|4513.7|7008
1673424000000|2023-01-11 08:00:00|4543.7|4539.7|4568.4|4559.4|4568.5|4563.7|4539.7|4535.7|4270
1673427600000|2023-01-11 09:00:00|4568.2|4559.2|4562.7|4556.7|4575.7|4566.7|4558.7|4552.7|522
1673431200000|2023-01-11 10:00:00|4563.2|4557.2|4564.2|4556.2|4571.2|4563.2|4558.2|4551.2|468
1673434800000|2023-01-11 11:00:00|4563.2|4555.2|4567.2|4559.2|4569.2|4562.2|4559.2|4552.2|215
1673438400000|2023-01-11 12:00:00|4566.2|4558.2|4571.2|4562.2|4576.2|4568.2|4562.2|4554.2|158
1673442000000|2023-01-11 13:00:00|4570.2|4563.2|4570.2|4564.2|4581.2|4573.2|4565.2|4558.2|226
1673445600000|2023-01-11 14:00:00|4570.7|4564.7|4591.2|4585.2|4607.2|4601.2|4548.7|4542.7|1507
1673449200000|2023-01-11 15:00:00|4590.7|4584.7|4562.2|4556.2|4594.7|4588.7|4553.2|4547.2|1078
1673452800000|2023-01-11 16:00:00|4562.7|4556.7|4591.7|4585.7|4599.2|4593.2|4562.7|4556.7|562
1673456400000|2023-01-11 17:00:00|4592.2|4586.2|4599.7|4593.7|4602.2|4596.2|4588.2|4582.2|1101
1673460000000|2023-01-11 18:00:00|4600.2|4594.2|4617.8|4608.8|4617.8|4610.2|4597.2|4591.2|447
1673463600000|2023-01-11 19:00:00|4617.9|4608.9|4609.2|4600.2|4620.4|4611.4|4607.6|4598.6|0
1673467200000|2023-01-11 20:00:00|4609.3|4600.3|4610.7|4601.7|4619.6|4610.6|4604.6|4595.6|0
1673470800000|2023-01-11 21:00:00|4610.4|4601.4|4616.2|4607.2|4616.9|4607.9|4609.2|4600.2|0
1673474400000|2023-01-11 22:00:00|4616.1|4607.1|4617.2|4608.2|4617.8|4608.8|4616|4607|0
1673478000000|2023-01-11 23:00:00|4616.4|4607.4|4613.2|4604.2|4617|4608|4612.7|4603.7|0
1673481600000|2023-01-12 00:00:00|4613.4|4604.4|4611.1|4602.1|4614.1|4605.1|4607.2|4598.2|0
1673485200000|2023-01-12 01:00:00|4611.2|4602.2|4592.7|4588.7|4614|4605|4545.7|4541.7|9898
1673488800000|2023-01-12 02:00:00|4592.2|4588.2|4490.6|4486.6|4597.7|4593.7|4489.6|4485.6|13150
1673492400000|2023-01-12 03:00:00|4489.6|4485.6|4457.1|4453.1|4495.6|4491.6|4418.6|4414.6|19294
1673496000000|2023-01-12 04:00:00|4461.3|4452.3|4464.6|4455.6|4464.8|4455.8|4461.3|4452.3|0
1673499600000|2023-01-12 05:00:00|4464.4|4455.4|4480.6|4476.6|4486.6|4482.6|4425.6|4421.6|9194
1673503200000|2023-01-12 06:00:00|4479.6|4475.6|4438.6|4434.6|4497.6|4493.6|4432.6|4428.6|7989
1673506800000|2023-01-12 07:00:00|4438.1|4434.1|4481.6|4477.6|4484.1|4480.1|4436.6|4432.6|5710
1673510400000|2023-01-12 08:00:00|4482.6|4478.6|4492.2|4483.2|4492.8|4488.6|4476.6|4472.6|5698
1673514000000|2023-01-12 09:00:00|4492.4|4483.4|4481.6|4475.6|4500.1|4494.1|4480.1|4474.1|434
1673517600000|2023-01-12 10:00:00|4481.1|4475.1|4485.1|4477.1|4492.1|4484.1|4470.1|4463.1|437
1673521200000|2023-01-12 11:00:00|4484.1|4476.1|4489.1|4481.1|4490.1|4482.1|4479.1|4471.1|129
1673524800000|2023-01-12 12:00:00|4490.1|4482.1|4499.1|4491.1|4505.1|4497.1|4485.1|4476.1|314
1673528400000|2023-01-12 13:00:00|4500.1|4492.1|4537.6|4531.6|4541.1|4533.1|4454.1|4437.6|1556
1673532000000|2023-01-12 14:00:00|4537.1|4531.1|4468.1|4462.1|4541.1|4535.1|4440.1|4434.1|2227
1673535600000|2023-01-12 15:00:00|4468.6|4462.6|4491.1|4485.1|4508.1|4502.1|4467.1|4461.1|1181
1673539200000|2023-01-12 16:00:00|4490.6|4484.6|4485.6|4479.6|4500.6|4494.6|4475.6|4469.6|637
1673542800000|2023-01-12 17:00:00|4486.1|4480.1|4511.6|4505.6|4524.1|4518.1|4485.1|4479.1|573
1673546400000|2023-01-12 18:00:00|4511.1|4505.1|4514.7|4505.7|4517.6|4511.6|4487.6|4481.6|471
1673550000000|2023-01-12 19:00:00|4514.8|4505.8|4510.7|4501.7|4515.5|4506.5|4502.1|4493.1|0
1673553600000|2023-01-12 20:00:00|4510.6|4501.6|4507.1|4498.1|4512.1|4503.1|4498.6|4489.6|0
1673557200000|2023-01-12 21:00:00|4507|4498|4507|4498|4509|4500|4505.2|4496.2|0
1673560800000|2023-01-12 22:00:00|4507.2|4498.2|4507.7|4498.7|4508.2|4499.2|4507.1|4498.1|0
1673564400000|2023-01-12 23:00:00|4507.3|4498.3|4508.2|4499.2|4508.9|4499.9|4504.9|4495.9|0
1673568000000|2023-01-13 00:00:00|4508.4|4499.4|4506.9|4497.9|4511.6|4502.6|4506.9|4497.9|0
1673571600000|2023-01-13 01:00:00|4507.1|4498.1|4488.1|4484.1|4512.6|4508.6|4443.6|4439.6|14368
1673575200000|2023-01-13 02:00:00|4487.6|4483.6|4471.4|4467.4|4496.4|4492.4|4453.6|4449.6|7405
1673578800000|2023-01-13 03:00:00|4472.4|4468.4|4487.9|4483.9|4488.4|4484.4|4466.4|4462.4|2690
1673582400000|2023-01-13 04:00:00|4488|4479|4487.1|4478.1|4488.2|4479.2|4485.4|4476.4|0
1673586000000|2023-01-13 05:00:00|4487.6|4478.6|4484.4|4480.4|4506.4|4502.4|4469.4|4465.4|6726
1673589600000|2023-01-13 06:00:00|4483.9|4479.9|4529.4|4525.4|4531.4|4527.4|4482.9|4478.9|8196
1673593200000|2023-01-13 07:00:00|4528.9|4524.9|4558.4|4554.4|4567.9|4563.9|4516.4|4512.4|9319
1673596800000|2023-01-13 08:00:00|4557.9|4553.9|4571.2|4562.2|4572.2|4567.9|4548.4|4544.4|7261
1673600400000|2023-01-13 09:00:00|4571.4|4562.4|4559.9|4553.9|4592.3|4583.3|4552.4|4546.4|273
1673604000000|2023-01-13 10:00:00|4559.4|4553.4|4562.9|4555.9|4569.9|4561.9|4554.9|4546.9|210
1673607600000|2023-01-13 11:00:00|4563.9|4554.9|4548.9|4540.9|4564.9|4556.9|4544.9|4537.9|112
1673611200000|2023-01-13 12:00:00|4549.9|4541.9|4527.9|4520.9|4551.9|4544.9|4525.9|4517.9|261
1673614800000|2023-01-13 13:00:00|4528.9|4521.9|4535.9|4529.9|4542.9|4535.9|4525.9|4518.9|372
1673618400000|2023-01-13 14:00:00|4536.9|4530.9|4568.4|4562.4|4601.4|4595.4|4527.9|4521.9|2315
1673622000000|2023-01-13 15:00:00|4568.9|4562.9|4550.9|4544.9|4585.4|4579.4|4550.4|4544.4|1319
1673625600000|2023-01-13 16:00:00|4551.4|4545.4|4542.4|4536.4|4552.9|4546.9|4530.4|4524.4|1308
1673629200000|2023-01-13 17:00:00|4542.9|4536.9|4566.4|4560.4|4566.9|4560.9|4539.9|4533.9|571
1673632800000|2023-01-13 18:00:00|4565.9|4559.9|4569.8|4560.8|4575.9|4569.9|4561.4|4555.4|303
1673636400000|2023-01-13 19:00:00|4569.9|4560.9|4576|4567|4576.1|4567.1|4569.2|4560.2|0
1673640000000|2023-01-13 20:00:00|4576.1|4567.1|4583.7|4574.7|4585.3|4576.3|4572.1|4563.1|0
1673643600000|2023-01-13 21:00:00|4583.3|4574.3|4584.3|4575.3|4584.7|4575.7|4578.7|4569.7|0
1673823600000|2023-01-15 23:00:00|4585.4|4576.4|4576|4567|4585.5|4576.5|4574.7|4565.7|0
1673827200000|2023-01-16 00:00:00|4576.3|4567.3|4581.9|4572.9|4582.4|4573.4|4574.9|4565.9|0
1673830800000|2023-01-16 01:00:00|4581.8|4572.8|4544.9|4540.9|4592.9|4588.9|4515.4|4511.4|9862
1673834400000|2023-01-16 02:00:00|4545.9|4541.9|4560.9|4556.9|4583.9|4579.9|4529.9|4525.9|9854
1673838000000|2023-01-16 03:00:00|4560.4|4556.4|4560.4|4556.4|4564.9|4560.9|4531.9|4527.9|5134
1673841600000|2023-01-16 04:00:00|4559.1|4550.1|4557.6|4548.6|4559.2|4550.2|4557.3|4548.3|0
1673845200000|2023-01-16 05:00:00|4557.4|4548.4|4491.4|4487.4|4563.9|4559.9|4482.9|4478.9|9892
1673848800000|2023-01-16 06:00:00|4491.9|4487.9|4477.9|4473.9|4500.9|4496.9|4453.9|4449.9|12095
1673852400000|2023-01-16 07:00:00|4477.4|4473.4|4500.9|4496.9|4510.9|4506.9|4475.9|4471.9|6981
1673856000000|2023-01-16 08:00:00|4499.4|4495.4|4495.7|4486.7|4503.9|4499.9|4486.9|4480.7|4315
1673859600000|2023-01-16 09:00:00|4495.8|4486.8|4478.9|4472.9|4497.4|4488.4|4471.9|4465.9|165
1673863200000|2023-01-16 10:00:00|4479.4|4473.4|4490.4|4482.4|4490.4|4483.4|4478.9|4472.9|181
1673866800000|2023-01-16 11:00:00|4489.4|4483.4|4486.4|4478.4|4494.4|4487.4|4483.4|4476.4|145
1673870400000|2023-01-16 12:00:00|4485.4|4477.4|4476.4|4469.4|4490.4|4482.4|4475.4|4467.4|43
1673874000000|2023-01-16 13:00:00|4477.4|4468.4|4480.4|4474.4|4486.4|4478.4|4473.4|4466.4|47
1673877600000|2023-01-16 14:00:00|4480.9|4474.9|4478.4|4472.4|4482.4|4476.4|4471.9|4465.9|165
1673881200000|2023-01-16 15:00:00|4478.9|4472.9|4480.4|4474.4|4487.9|4481.9|4472.9|4466.9|69
1673884800000|2023-01-16 16:00:00|4479.9|4473.9|4469.4|4463.4|4485.9|4479.9|4468.9|4462.9|112
1673888400000|2023-01-16 17:00:00|4468.9|4462.9|4474.4|4468.4|4475.9|4469.9|4468.4|4462.4|35
1673892000000|2023-01-16 18:00:00|4473.9|4467.9|4464.1|4455.1|4474.4|4468.4|4462.9|4455.1|41
1673895600000|2023-01-16 19:00:00|4464.2|4455.2|4465.2|4456.2|4465.3|4456.3|4464.2|4455.2|0
1673899200000|2023-01-16 20:00:00|4465.3|4456.3|4463.1|4454.1|4465.7|4456.7|4462.4|4453.4|0
1673902800000|2023-01-16 21:00:00|||||||||0
1673910000000|2023-01-16 23:00:00|4465.9|4456.9|4469.1|4460.1|4471.6|4462.6|4465.6|4456.6|0
1673913600000|2023-01-17 00:00:00|4469.3|4460.3|4471.6|4462.6|4473.2|4464.2|4465.6|4456.6|0
1673917200000|2023-01-17 01:00:00|4471.4|4462.4|4476.6|4472.6|4562.9|4558.9|4469.8|4460.8|14492
1673920800000|2023-01-17 02:00:00|4475.6|4471.6|4482.6|4478.6|4520.6|4516.6|4466.6|4462.6|8990
1673924400000|2023-01-17 03:00:00|4482.1|4478.1|4473.6|4469.6|4490.6|4486.6|4466.1|4462.1|3851
1673928000000|2023-01-17 04:00:00|4474.8|4465.8|4474.3|4465.3|4476.1|4467.1|4473.4|4464.4|0
1673931600000|2023-01-17 05:00:00|4474.1|4465.1|4462.1|4458.1|4474.1|4468.6|4442.6|4438.6|8294
1673935200000|2023-01-17 06:00:00|4461.6|4457.6|4464.6|4460.6|4486.6|4482.6|4459.6|4455.6|4725
1673938800000|2023-01-17 07:00:00|4465.1|4461.1|4487.6|4483.6|4493.6|4489.6|4464.6|4460.6|4578
1673942400000|2023-01-17 08:00:00|4488.6|4484.6|4499.1|4490.1|4501.6|4497.6|4486.6|4482.6|3580
1673946000000|2023-01-17 09:00:00|4498.9|4489.9|4504.1|4498.1|4508.1|4502.1|4495.1|4487.7|427
1673949600000|2023-01-17 10:00:00|4504.6|4498.6|4510.1|4501.1|4512.1|4505.1|4493.1|4486.1|199
1673953200000|2023-01-17 11:00:00|4509.1|4502.1|4516.1|4509.1|4516.1|4509.1|4507.1|4499.1|104
1673956800000|2023-01-17 12:00:00|4517.1|4510.1|4514.1|4505.1|4531.1|4523.1|4511.1|4503.1|216
1673960400000|2023-01-17 13:00:00|4513.1|4506.1|4505.6|4499.6|4518.1|4510.1|4502.1|4495.1|102
1673964000000|2023-01-17 14:00:00|4507.1|4501.1|4503.1|4497.1|4519.6|4513.6|4473.1|4467.1|1246
1673967600000|2023-01-17 15:00:00|4503.6|4497.6|4472.1|4466.1|4523.1|4517.1|4460.6|4454.6|1625
1673971200000|2023-01-17 16:00:00|4471.6|4465.6|4481.1|4475.1|4486.6|4480.6|4461.6|4455.6|578
1673974800000|2023-01-17 17:00:00|4481.6|4475.6|4480.1|4474.1|4484.6|4478.6|4470.6|4464.6|325
1673978400000|2023-01-17 18:00:00|4480.6|4474.6|4488|4479|4488.1|4482.1|4477.6|4471.6|428
1673982000000|2023-01-17 19:00:00|4488.1|4479.1|4486.1|4477.1|4489.9|4480.9|4480.3|4471.3|0
1673985600000|2023-01-17 20:00:00|4486|4477|4487.4|4478.4|4488.5|4479.5|4480.5|4471.5|0
1673989200000|2023-01-17 21:00:00|4487.5|4478.5|4486.1|4477.1|4489.9|4480.9|4486.1|4477.1|0
1673992800000|2023-01-17 22:00:00|4486|4477|4485.8|4476.8|4486.6|4477.6|4485.6|4476.6|0
1673996400000|2023-01-17 23:00:00|4484.8|4475.8|4479|4470|4485.1|4476.1|4475.8|4466.8|0
1674000000000|2023-01-18 00:00:00|4478.8|4469.8|4477.9|4468.9|4479.7|4470.7|4475.1|4466.1|0
1674003600000|2023-01-18 01:00:00|4477.7|4468.7|4489.6|4485.6|4492.1|4488.1|4429.6|4425.6|12248
1674007200000|2023-01-18 02:00:00|4489.1|4485.1|4523.6|4519.6|4532.1|4528.1|4487.6|4483.6|14021
1674010800000|2023-01-18 03:00:00|4523.1|4519.1|4490.1|4486.1|4524.6|4520.6|4468.6|4464.6|5363
1674014400000|2023-01-18 04:00:00|4491.1|4482.1|4494.6|4485.6|4495.8|4486.8|4489.8|4480.8|0
1674018000000|2023-01-18 05:00:00|4494.8|4485.8|4503.1|4499.1|4514.6|4510.6|4486.6|4482.6|4569
1674021600000|2023-01-18 06:00:00|4503.6|4499.6|4491.1|4487.1|4513.6|4509.6|4485.1|4481.1|3314
1674025200000|2023-01-18 07:00:00|4490.6|4486.6|4526.6|4522.6|4527.6|4523.6|4490.6|4486.6|8264
1674028800000|2023-01-18 08:00:00|4527.1|4523.1|4537.3|4528.3|4546.6|4542.6|4526.6|4522.1|5861
1674032400000|2023-01-18 09:00:00|4537.1|4528.1|4509.6|4503.6|4538|4529|4506.6|4500.6|1466
1674036000000|2023-01-18 10:00:00|4510.1|4504.1|4513.1|4505.1|4513.1|4506.1|4497.6|4491.6|998
1674039600000|2023-01-18 11:00:00|4512.1|4506.1|4513.1|4506.1|4515.1|4508.1|4508.1|4500.1|429
1674043200000|2023-01-18 12:00:00|4512.1|4505.1|4512.1|4504.1|4517.1|4510.1|4509.1|4501.1|335
1674046800000|2023-01-18 13:00:00|4513.1|4505.1|4518.1|4512.1|4525.1|4514.1|4504.1|4497.1|1088
1674050400000|2023-01-18 14:00:00|4518.6|4512.6|4497.1|4491.1|4557.6|4551.6|4494.1|4488.1|2296
1674054000000|2023-01-18 15:00:00|4497.6|4491.6|4476.6|4470.6|4503.6|4497.6|4469.6|4463.6|977
1674057600000|2023-01-18 16:00:00|4477.6|4471.6|4467.6|4461.6|4484.6|4478.6|4448.6|4442.6|904
1674061200000|2023-01-18 17:00:00|4467.1|4461.1|4448.1|4442.1|4468.6|4462.6|4445.6|4439.6|1494
1674064800000|2023-01-18 18:00:00|4447.6|4441.6|4458|4449|4461.6|4455.6|4437.1|4431.1|548
1674068400000|2023-01-18 19:00:00|4458.2|4449.2|4466.9|4457.9|4471.4|4462.4|4454.3|4445.3|0
1674072000000|2023-01-18 20:00:00|4466.8|4457.8|4446|4437|4466.8|4457.8|4443.9|4434.9|0
1674075600000|2023-01-18 21:00:00|4446.2|4437.2|4449.6|4440.6|4450.3|4441.3|4444.4|4435.4|0
1674079200000|2023-01-18 22:00:00|4449.5|4440.5|4448.6|4439.6|4449.8|4440.8|4448.2|4439.2|0
1674082800000|2023-01-18 23:00:00|4447.7|4438.7|4454|4445|4456|4447|4447|4438|0
1674086400000|2023-01-19 00:00:00|4453.8|4444.8|4450|4441|4454.5|4445.5|4448|4439|0
1674090000000|2023-01-19 01:00:00|4450.5|4441.5|4419.1|4415.1|4480.6|4476.6|4409.6|4405.6|13183
1674093600000|2023-01-19 02:00:00|4419.6|4415.6|4452.8|4448.8|4468.8|4464.8|4415.6|4411.6|12911
1674097200000|2023-01-19 03:00:00|4453.8|4449.8|4473.8|4469.8|4487.3|4483.3|4453.8|4449.8|10367
1674100800000|2023-01-19 04:00:00|4473|4464|4474.3|4465.3|4476.7|4467.7|4473|4464|1
1674104400000|2023-01-19 05:00:00|4474.1|4465.1|4468.8|4464.8|4487.8|4483.8|4458.8|4454.8|7122
1674108000000|2023-01-19 06:00:00|4469.8|4465.8|4447.8|4443.8|4469.8|4465.8|4446.8|4442.8|5745
1674111600000|2023-01-19 07:00:00|4448.3|4444.3|4439.3|4435.3|4452.8|4448.8|4426.8|4422.8|8674
1674115200000|2023-01-19 08:00:00|4439.8|4435.8|4441.1|4432.1|4461.8|4457.8|4438.8|4431.9|6036
1674118800000|2023-01-19 09:00:00|4440.9|4431.9|4435.3|4429.3|4447.8|4441.8|4433.3|4427.3|826
1674122400000|2023-01-19 10:00:00|4435.8|4429.8|4434.3|4427.3|4439.3|4433.3|4428.3|4421.3|86
1674126000000|2023-01-19 11:00:00|4433.3|4426.3|4427.3|4419.3|4437.3|4430.3|4426.3|4418.3|264
1674129600000|2023-01-19 12:00:00|4428.3|4420.3|4421.3|4413.3|4431.3|4423.3|4420.3|4413.3|75
1674133200000|2023-01-19 13:00:00|4422.3|4414.3|4440.8|4434.8|4444.3|4437.3|4417.3|4410.3|589
1674136800000|2023-01-19 14:00:00|4439.8|4433.8|4477.8|4471.8|4506.8|4500.8|4434.3|4428.3|1453
1674140400000|2023-01-19 15:00:00|4476.8|4470.8|4478.3|4472.3|4491.8|4485.8|4461.8|4455.8|1469
1674144000000|2023-01-19 16:00:00|4478.8|4472.8|4458.3|4452.3|4496.8|4490.8|4453.3|4447.3|816
1674147600000|2023-01-19 17:00:00|4458.8|4452.8|4476.3|4470.3|4476.8|4470.8|4458.8|4452.8|248
1674151200000|2023-01-19 18:00:00|4476.8|4470.8|4491.8|4482.8|4496.8|4490.8|4475.3|4469.3|301
1674154800000|2023-01-19 19:00:00|4491.7|4482.7|4489.7|4480.7|4496.1|4487.1|4483.3|4474.3|0
1674158400000|2023-01-19 20:00:00|4489.8|4480.8|4483.1|4474.1|4493.3|4484.3|4482.2|4473.2|0
1674162000000|2023-01-19 21:00:00|4483.5|4474.5|4487|4478|4493.2|4484.2|4482.9|4473.9|0
1674165600000|2023-01-19 22:00:00|4487.2|4478.2|4491.8|4482.8|4491.9|4482.9|4485.7|4476.7|0
1674169200000|2023-01-19 23:00:00|4492.2|4483.2|4488.1|4479.1|4494.9|4485.9|4488.1|4479.1|0
1674172800000|2023-01-20 00:00:00|4487.9|4478.9|4494.9|4485.9|4495.1|4486.1|4487.9|4478.9|0
1674176400000|2023-01-20 01:00:00|4495.1|4486.1|4498.8|4494.8|4525.8|4521.8|4481.3|4477.3|11216
1674180000000|2023-01-20 02:00:00|4500.8|4496.8|4509.9|4505.9|4531.9|4527.9|4482.3|4478.3|20458
1674183600000|2023-01-20 03:00:00|4509.4|4505.4|4521.9|4517.9|4532.4|4528.4|4506.4|4502.4|11110
1674187200000|2023-01-20 04:00:00|4524.9|4515.9|4526.2|4517.2|4526.5|4517.5|4524.4|4515.4|0
1674190800000|2023-01-20 05:00:00|4525.9|4516.9|4559.9|4555.9|4573.4|4569.4|4518.9|4514.9|13278
1674194400000|2023-01-20 06:00:00|4560.4|4556.4|4551.4|4547.4|4571.9|4567.9|4539.4|4535.4|9788
1674198000000|2023-01-20 07:00:00|4552.4|4548.4|4568.4|4564.4|4579.4|4575.4|4551.4|4547.4|15853
1674201600000|2023-01-20 08:00:00|4570.4|4566.4|4545.2|4536.2|4577.4|4573.4|4538.4|4531.1|9656
1674205200000|2023-01-20 09:00:00|4545.3|4536.3|4547.9|4541.9|4552.9|4546.9|4533.4|4527.4|276
1674208800000|2023-01-20 10:00:00|4547.4|4541.4|4550.9|4543.9|4554.9|4547.9|4539.4|4533.4|97
1674212400000|2023-01-20 11:00:00|4551.9|4541.9|4551.9|4543.9|4553.9|4546.9|4546.9|4538.9|30
1674216000000|2023-01-20 12:00:00|4552.9|4542.9|4554.9|4546.9|4556.9|4548.9|4543.9|4536.9|66
1674219600000|2023-01-20 13:00:00|4553.9|4547.9|4543.9|4537.9|4559.9|4552.9|4543.9|4536.9|121
1674223200000|2023-01-20 14:00:00|4543.4|4537.4|4572.9|4566.9|4579.4|4573.4|4531.4|4525.4|883
1674226800000|2023-01-20 15:00:00|4573.9|4567.9|4574.9|4568.9|4603.9|4597.9|4565.4|4559.4|594
1674230400000|2023-01-20 16:00:00|4574.4|4568.4|4579.9|4573.9|4587.4|4581.4|4572.4|4566.4|388
1674234000000|2023-01-20 17:00:00|4580.4|4574.4|4585.4|4579.4|4587.4|4581.4|4578.4|4572.4|379
1674237600000|2023-01-20 18:00:00|4589.4|4583.4|4611.3|4602.3|4611.3|4604.4|4583.9|4577.9|493
1674241200000|2023-01-20 19:00:00|4611.4|4602.4|4614.2|4605.2|4618.6|4609.6|4610.2|4601.2|0
1674244800000|2023-01-20 20:00:00|4614.3|4605.3|4617.5|4608.5|4621|4612|4608.9|4599.9|0
1674248400000|2023-01-20 21:00:00|4617.2|4608.2|4616.2|4607.2|4617.2|4608.2|4612.7|4603.7|0
1674428400000|2023-01-22 23:00:00|4612.9|4603.9|4607.4|4598.4|4616|4607|4605.5|4596.5|0
1674432000000|2023-01-23 00:00:00|4607.6|4598.6|4606.9|4597.9|4609.9|4600.9|4605.1|4596.1|0
1674435600000|2023-01-23 01:00:00|4606.7|4597.7|4610.7|4601.7|4611|4602|4606.2|4597.2|0
1674439200000|2023-01-23 02:00:00|4610.6|4601.6|4609.8|4600.8|4612.7|4603.7|4608.6|4599.6|0
1674442800000|2023-01-23 03:00:00|4609.9|4600.9|4610.1|4601.1|4611.3|4602.3|4609.7|4600.7|0
1674446400000|2023-01-23 04:00:00|4610.3|4601.3|4610.9|4601.9|4611.3|4602.3|4608.6|4599.6|0
1674450000000|2023-01-23 05:00:00|4611.4|4602.4|4618.2|4609.2|4620|4611|4609.9|4600.9|0
1674453600000|2023-01-23 06:00:00|4618.3|4609.3|4635.1|4626.1|4635.5|4626.5|4616|4607|0
1674457200000|2023-01-23 07:00:00|4635|4626|4641.2|4632.2|4645.6|4636.6|4634.1|4625.1|0
1674460800000|2023-01-23 08:00:00|4641.3|4632.3|4637.6|4628.6|4647.8|4638.8|4635.9|4626.9|0
1674464400000|2023-01-23 09:00:00|4637.4|4628.4|4640.1|4631.1|4641.9|4632.9|4635.5|4626.5|0
1674468000000|2023-01-23 10:00:00|4640.3|4631.3|4638.7|4629.7|4641.7|4632.7|4634.1|4625.1|0
1674471600000|2023-01-23 11:00:00|4638.6|4629.6|4640.7|4631.7|4643.1|4634.1|4635.9|4626.9|0
1674475200000|2023-01-23 12:00:00|4640.9|4631.9|4647.7|4638.7|4652.4|4643.4|4640.9|4631.9|0
1674478800000|2023-01-23 13:00:00|4647.9|4638.9|4633.4|4624.4|4659.8|4650.8|4630.5|4621.5|0
1674482400000|2023-01-23 14:00:00|4633.2|4624.2|4650.6|4641.6|4666|4657|4625.4|4616.4|0
1674486000000|2023-01-23 15:00:00|4650.7|4641.7|4673.5|4664.5|4683.2|4674.2|4642.1|4633.1|0
1674489600000|2023-01-23 16:00:00|4673.6|4664.6|4667.3|4658.3|4685.6|4676.6|4656.7|4647.7|0
1674493200000|2023-01-23 17:00:00|4667.2|4658.2|4670.6|4661.6|4678.1|4669.1|4655|4646|0
1674496800000|2023-01-23 18:00:00|4670.5|4661.5|4674.8|4665.8|4678.6|4669.6|4660.8|4651.8|0
1674500400000|2023-01-23 19:00:00|4674.7|4665.7|4648.2|4639.2|4674.7|4665.7|4636.7|4627.7|0
1674504000000|2023-01-23 20:00:00|4649.3|4640.3|4663|4654|4666.6|4657.6|4638.7|4629.7|0
1674507600000|2023-01-23 21:00:00|4662.9|4653.9|4665.3|4656.3|4665.3|4656.3|4658.5|4649.5|0
1674511200000|2023-01-23 22:00:00|4665.4|4656.4|4664.7|4655.7|4665.4|4656.4|4664.4|4655.4|0
1674514800000|2023-01-23 23:00:00|4664.6|4655.6|4662.5|4653.5|4665.1|4656.1|4660|4651|0
1674518400000|2023-01-24 00:00:00|4662.3|4653.3|4664.3|4655.3|4665.4|4656.4|4661.6|4652.6|0
1674522000000|2023-01-24 01:00:00|4664.5|4655.5|4666.7|4657.7|4667.9|4658.9|4662.9|4653.9|0
1674525600000|2023-01-24 02:00:00|4666.6|4657.6|4668.7|4659.7|4671|4662|4666.5|4657.5|0
1674529200000|2023-01-24 03:00:00|4668.5|4659.5|4667.9|4658.9|4669.2|4660.2|4667.5|4658.5|0
1674532800000|2023-01-24 04:00:00|4667.8|4658.8|4667.7|4658.7|4668.5|4659.5|4666|4657|0
1674536400000|2023-01-24 05:00:00|4667.9|4658.9|4667.4|4658.4|4671.3|4662.3|4667.1|4658.1|0
1674540000000|2023-01-24 06:00:00|4667.3|4658.3|4667.8|4658.8|4668.7|4659.7|4664.7|4655.7|0
1674543600000|2023-01-24 07:00:00|4667.7|4658.7|4664|4655|4668.3|4659.3|4661.8|4652.8|0
1674547200000|2023-01-24 08:00:00|4663.9|4654.9|4662.3|4653.3|4667.6|4658.6|4660.4|4651.4|0
1674550800000|2023-01-24 09:00:00|4662.5|4653.5|4658.2|4649.2|4664|4655|4656.4|4647.4|0
1674554400000|2023-01-24 10:00:00|4658.4|4649.4|4657.4|4648.4|4659.1|4650.1|4653.1|4644.1|0
1674558000000|2023-01-24 11:00:00|4657.2|4648.2|4655.4|4646.4|4658.9|4649.9|4650.5|4641.5|0
1674561600000|2023-01-24 12:00:00|4655.6|4646.6|4654.7|4645.7|4656.3|4647.3|4652|4643|0
1674565200000|2023-01-24 13:00:00|4654.9|4645.9|4643.6|4634.6|4655.6|4646.6|4640.6|4631.6|0
1674568800000|2023-01-24 14:00:00|4643.4|4634.4|4641.2|4632.2|4661.5|4652.5|4629|4620|0
1674572400000|2023-01-24 15:00:00|4641.1|4632.1|4662.5|4653.5|4665.9|4656.9|4634.6|4625.6|0
1674576000000|2023-01-24 16:00:00|4662.6|4653.6|4661|4652|4666.7|4657.7|4652.5|4643.5|0
1674579600000|2023-01-24 17:00:00|4660.9|4651.9|4657.2|4648.2|4665.9|4656.9|4654.1|4645.1|0
1674583200000|2023-01-24 18:00:00|4657.1|4648.1|4652.1|4643.1|4665.1|4656.1|4652.1|4643.1|0
1674586800000|2023-01-24 19:00:00|4652.2|4643.2|4657.1|4648.1|4661.8|4652.8|4648|4639|0
1674590400000|2023-01-24 20:00:00|4657.2|4648.2|4654|4645|4662.2|4653.2|4649.8|4640.8|0
1674594000000|2023-01-24 21:00:00|4653.4|4644.4|4668.7|4659.7|4672.2|4663.2|4651.4|4642.4|0
1674597600000|2023-01-24 22:00:00|4668.8|4659.8|4668.4|4659.4|4669.5|4660.5|4667.1|4658.1|0
1674601200000|2023-01-24 23:00:00|4669.4|4660.4|4650|4641|4670.4|4661.4|4647.3|4638.3|0
1674604800000|2023-01-25 00:00:00|4650.2|4641.2|4647.3|4638.3|4652.5|4643.5|4644|4635|0
1674608400000|2023-01-25 01:00:00|4647.2|4638.2|4646.6|4637.6|4649.9|4640.9|4645.3|4636.3|0
1674612000000|2023-01-25 02:00:00|4646.5|4637.5|4653.3|4644.3|4654.7|4645.7|4646.3|4637.3|0
1674615600000|2023-01-25 03:00:00|4653.5|4644.5|4656.2|4647.2|4657.4|4648.4|4652.3|4643.3|0
1674619200000|2023-01-25 04:00:00|4656.3|4647.3|4652.7|4643.7|4657.3|4648.3|4652.6|4643.6|0
1674622800000|2023-01-25 05:00:00|4653.1|4644.1|4655.2|4646.2|4655.4|4646.4|4652.1|4643.1|0
1674626400000|2023-01-25 06:00:00|4655.3|4646.3|4658.1|4649.1|4660|4651|4654.8|4645.8|0
1674630000000|2023-01-25 07:00:00|4658.2|4649.2|4661.1|4652.1|4661.9|4652.9|4656.6|4647.6|0
1674633600000|2023-01-25 08:00:00|4661.2|4652.2|4655.8|4646.8|4663.4|4654.4|4655.3|4646.3|0
1674637200000|2023-01-25 09:00:00|4655.6|4646.6|4645.2|4636.2|4656.2|4647.2|4644.9|4635.9|0
1674640800000|2023-01-25 10:00:00|4645|4636|4644.8|4635.8|4647.2|4638.2|4637.7|4628.7|0
1674644400000|2023-01-25 11:00:00|4644.9|4635.9|4641.8|4632.8|4648|4639|4638.5|4629.5|0
1674648000000|2023-01-25 12:00:00|4641.7|4632.7|4640.2|4631.2|4644.9|4635.9|4637.9|4628.9|0
1674651600000|2023-01-25 13:00:00|4640|4631|4614.9|4605.9|4640.6|4631.6|4613|4604|0
1674655200000|2023-01-25 14:00:00|4614.7|4605.7|4597.3|4588.3|4624.9|4615.9|4595.7|4586.7|0
1674658800000|2023-01-25 15:00:00|4597|4588|4609.3|4600.3|4610.3|4601.3|4572.7|4563.7|0
1674662400000|2023-01-25 16:00:00|4609.2|4600.2|4631.3|4622.3|4635.6|4626.6|4603.9|4594.9|0
1674666000000|2023-01-25 17:00:00|4631.4|4622.4|4633.2|4624.2|4635.2|4626.2|4624.9|4615.9|0
1674669600000|2023-01-25 18:00:00|4633.3|4624.3|4651.4|4642.4|4653.5|4644.5|4633|4624|0
1674673200000|2023-01-25 19:00:00|4651.5|4642.5|4660.1|4651.1|4662.3|4653.3|4648.2|4639.2|0
1674676800000|2023-01-25 20:00:00|4660.2|4651.2|4667.9|4658.9|4669|4660|4655.9|4646.9|0
1674680400000|2023-01-25 21:00:00|4668|4659|4661.7|4652.7|4674.7|4665.7|4660.7|4651.7|0
1674684000000|2023-01-25 22:00:00|4661.5|4652.5|4662.2|4653.2|4662.4|4653.4|4660.5|4651.5|0
1674687600000|2023-01-25 23:00:00|4662.9|4653.9|4671.9|4662.9|4673.3|4664.3|4660.6|4651.6|0
1674691200000|2023-01-26 00:00:00|4672.1|4663.1|4657.6|4648.6|4673.9|4664.9|4657.2|4648.2|0
1674694800000|2023-01-26 01:00:00|4657.4|4648.4|4697.1|4693.1|4711.1|4707.1|4645.9|4641.9|16702
1674698400000|2023-01-26 02:00:00|4696.6|4692.6|4716.6|4712.6|4722.1|4718.1|4691.1|4687.1|28396
1674702000000|2023-01-26 03:00:00|4716.1|4712.1|4713.1|4709.1|4727.6|4723.6|4686.1|4682.1|21390
1674705600000|2023-01-26 04:00:00|4714.3|4705.3|4715.1|4706.1|4716.6|4707.6|4714|4705|2
1674709200000|2023-01-26 05:00:00|4715.4|4706.4|4730.1|4726.1|4735.1|4731.1|4708.1|4704.1|20988
1674712800000|2023-01-26 06:00:00|4730.6|4726.6|4752.1|4748.1|4759.1|4755.1|4728.1|4724.1|11986
1674716400000|2023-01-26 07:00:00|4751.1|4747.1|4755.1|4751.1|4760.1|4756.1|4735.1|4731.1|15289
1674720000000|2023-01-26 08:00:00|4755.6|4751.6|4767.6|4758.6|4771.2|4764.1|4751.1|4747.1|5824
1674723600000|2023-01-26 09:00:00|4767.4|4758.4|4755.6|4749.6|4776.2|4767.2|4751.1|4745.1|637
1674727200000|2023-01-26 10:00:00|4756.1|4750.1|4757.6|4750.6|4763.6|4755.6|4754.6|4748.6|80
1674730800000|2023-01-26 11:00:00|4758.6|4749.6|4766.6|4758.6|4766.6|4758.6|4756.6|4748.6|53
1674734400000|2023-01-26 12:00:00|4765.6|4757.6|4771.6|4764.6|4777.6|4770.6|4761.6|4754.6|90
1674738000000|2023-01-26 13:00:00|4772.6|4763.6|4779.6|4773.6|4783.6|4775.6|4756.6|4749.6|177
1674741600000|2023-01-26 14:00:00|4780.1|4774.1|4765.1|4759.1|4806.1|4800.1|4751.1|4745.1|1231
1674745200000|2023-01-26 15:00:00|4767.1|4761.1|4756.1|4750.1|4786.1|4780.1|4749.1|4743.1|621
1674748800000|2023-01-26 16:00:00|4756.6|4750.6|4768.6|4762.6|4781.6|4775.6|4752.1|4746.1|364
1674752400000|2023-01-26 17:00:00|4769.1|4763.1|4777.1|4771.1|4780.1|4774.1|4765.1|4759.1|112
1674756000000|2023-01-26 18:00:00|4776.6|4770.6|4789.1|4780.1|4792.1|4786.1|4769.6|4763.6|242
1674759600000|2023-01-26 19:00:00|4789|4780|4792.2|4783.2|4795.7|4786.7|4786.9|4777.9|0
1674763200000|2023-01-26 20:00:00|4792.1|4783.1|4814.3|4805.3|4815.9|4806.9|4791.5|4782.5|0
1674766800000|2023-01-26 21:00:00|4814|4805|4808|4799|4815.7|4806.7|4807|4798|0
1674770400000|2023-01-26 22:00:00|4808.4|4799.4|4808.2|4799.2|4810.8|4801.8|4807.4|4798.4|0
1674774000000|2023-01-26 23:00:00|4807.6|4798.6|4804.4|4795.4|4807.6|4798.6|4803|4794|0
1674777600000|2023-01-27 00:00:00|4804.3|4795.3|4805.2|4796.2|4809.5|4800.5|4803.7|4794.7|0
1674781200000|2023-01-27 01:00:00|4805.4|4796.4|4767.5|4763.5|4828.5|4824.5|4757.5|4753.5|16012
1674784800000|2023-01-27 02:00:00|4769.5|4765.5|4795.5|4791.5|4812.5|4808.5|4757.5|4753.5|15460
1674788400000|2023-01-27 03:00:00|4795|4791|4774.3|4770.3|4800.5|4796.5|4766.8|4762.8|8845
1674792000000|2023-01-27 04:00:00|4774|4765|4776.1|4767.1|4776.9|4767.9|4773.6|4764.6|0
1674795600000|2023-01-27 05:00:00|4775.9|4766.9|4794.8|4790.8|4799.3|4795.3|4773.3|4766.9|3271
1674799200000|2023-01-27 06:00:00|4795.3|4791.3|4789.3|4785.3|4805.3|4801.3|4787.3|4783.3|3692
1674802800000|2023-01-27 07:00:00|4788.8|4784.8|4806.8|4802.8|4810.8|4806.8|4784.8|4780.8|8983
1674806400000|2023-01-27 08:00:00|4807.3|4803.3|4811.1|4802.1|4824.8|4820.8|4802.3|4798.3|6734
1674810000000|2023-01-27 09:00:00|4811.2|4802.2|4806.3|4800.3|4816.3|4810.3|4801.8|4795.8|344
1674813600000|2023-01-27 10:00:00|4806.8|4800.8|4806.3|4798.3|4809.3|4803.3|4804.3|4797.3|313
1674817200000|2023-01-27 11:00:00|4808.3|4799.3|4804.3|4797.3|4808.3|4800.3|4800.3|4792.3|37
1674820800000|2023-01-27 12:00:00|4805.3|4796.3|4812.3|4801.3|4816.3|4804.3|4804.3|4796.3|73
1674824400000|2023-01-27 13:00:00|4811.3|4800.3|4815.8|4809.8|4823.3|4815.3|4808.3|4796.3|61
1674828000000|2023-01-27 14:00:00|4815.3|4809.3|4798.3|4792.3|4817.8|4811.8|4792.8|4786.8|496
1674831600000|2023-01-27 15:00:00|4798.8|4792.8|4764.8|4758.8|4813.3|4807.3|4753.8|4747.8|580
1674835200000|2023-01-27 16:00:00|4763.8|4757.8|4775.3|4769.3|4796.3|4790.3|4763.8|4757.8|172
1674838800000|2023-01-27 17:00:00|4775.8|4769.8|4792.3|4786.3|4798.3|4792.3|4775.3|4769.3|68
1674842400000|2023-01-27 18:00:00|4791.8|4785.8|4797.4|4788.4|4804.3|4798.3|4788.8|4782.8|164
1674846000000|2023-01-27 19:00:00|4797.5|4788.5|4808.6|4799.6|4809|4800|4797.4|4788.4|0
1674849600000|2023-01-27 20:00:00|4808.8|4799.8|4790.7|4781.7|4814.5|4805.5|4788.2|4779.2|0
1674853200000|2023-01-27 21:00:00|4790.5|4781.5|4788.9|4779.9|4792.1|4783.1|4786.2|4777.2|0
1675033200000|2023-01-29 23:00:00|4785.3|4776.3|4787.7|4778.7|4793.5|4784.5|4783.9|4774.9|0
1675036800000|2023-01-30 00:00:00|4788.2|4779.2|4795.1|4786.1|4808.1|4799.1|4786.1|4777.1|0
1675040400000|2023-01-30 01:00:00|4795.3|4786.3|4743.9|4739.9|4795.3|4786.3|4730.8|4726.8|16886
1675044000000|2023-01-30 02:00:00|4743.4|4739.4|4709.5|4705.5|4766.4|4762.4|4701|4697|14175
1675047600000|2023-01-30 03:00:00|4710|4706|4682.5|4678.5|4711.5|4707.5|4673.5|4669.5|11741
1675051200000|2023-01-30 04:00:00|4690|4681|4687.2|4678.2|4691|4682|4686.8|4677.8|0
1675054800000|2023-01-30 05:00:00|4687.4|4678.4|4631.5|4627.5|4687.4|4678.4|4616|4612|18564
1675058400000|2023-01-30 06:00:00|4632|4628|4602.5|4598.5|4641.5|4637.5|4596.5|4592.5|11612
1675062000000|2023-01-30 07:00:00|4603|4599|4559.5|4555.5|4616|4612|4548.5|4544.5|19929
1675065600000|2023-01-30 08:00:00|4558.5|4554.5|4588.1|4579.1|4590.9|4585.5|4558.5|4554.5|9022
1675069200000|2023-01-30 09:00:00|4588.2|4579.2|4608.5|4602.5|4610.5|4604.5|4585.5|4578.6|995
1675072800000|2023-01-30 10:00:00|4609|4603|4619|4611|4619|4612|4606|4600|313
1675076400000|2023-01-30 11:00:00|4618|4612|4613|4605|4619|4612|4599|4592|523
1675080000000|2023-01-30 12:00:00|4614|4606|4621|4614|4624|4616|4612|4605|240
1675083600000|2023-01-30 13:00:00|4620|4613|4602.5|4596.5|4623|4616|4601|4594|424
1675087200000|2023-01-30 14:00:00|4602|4596|4584.5|4578.5|4607|4601|4540|4534|2281
1675090800000|2023-01-30 15:00:00|4584|4578|4595|4589|4615|4609|4570|4564|1043
1675094400000|2023-01-30 16:00:00|4594.5|4588.5|4608.5|4602.5|4616|4610|4593|4587|519
1675098000000|2023-01-30 17:00:00|4608|4602|4593|4587|4615.5|4609.5|4590|4584|367
1675101600000|2023-01-30 18:00:00|4592.5|4586.5|4597.6|4588.6|4607.5|4601.5|4590.5|4584.5|243
1675105200000|2023-01-30 19:00:00|4597.5|4588.5|4589.6|4580.6|4601.4|4592.4|4585.1|4576.1|0
1675108800000|2023-01-30 20:00:00|4589.7|4580.7|4577.3|4568.3|4592.8|4583.8|4573.1|4564.1|0
1675112400000|2023-01-30 21:00:00|4577.5|4568.5|4583.8|4574.8|4585.4|4576.4|4577.5|4568.5|0
1675116000000|2023-01-30 22:00:00|4583.6|4574.6|4583.3|4574.3|4584.1|4575.1|4582.1|4573.1|0
1675119600000|2023-01-30 23:00:00|4583.2|4574.2|4589.1|4580.1|4589.1|4580.1|4581.2|4572.2|0
1675123200000|2023-01-31 00:00:00|4589.3|4580.3|4587.5|4578.5|4589.3|4580.3|4584.1|4575.1|0
1675126800000|2023-01-31 01:00:00|4587.7|4578.7|4562.5|4558.5|4643.5|4639.5|4561.5|4557.5|12644
1675130400000|2023-01-31 02:00:00|4562|4558|4548.5|4544.5|4595.5|4591.5|4539.5|4535.5|11987
1675134000000|2023-01-31 03:00:00|4548|4544|4513.5|4509.5|4555|4551|4505.5|4501.5|10100
1675137600000|2023-01-31 04:00:00|4509.7|4500.7|4515|4506|4516.1|4507.1|4508.9|4499.9|6
1675141200000|2023-01-31 05:00:00|4515.3|4506.3|4493|4489|4517.5|4513.5|4489|4485|7916
1675144800000|2023-01-31 06:00:00|4492.5|4488.5|4478.5|4474.5|4509.5|4505.5|4472.5|4468.5|7937
1675148400000|2023-01-31 07:00:00|4478|4474|4544.5|4540.5|4546.5|4542.5|4476.5|4472.5|10091
1675152000000|2023-01-31 08:00:00|4545|4541|4534.5|4525.5|4557.5|4553.5|4531.6|4522.6|8156
1675155600000|2023-01-31 09:00:00|4534.7|4525.7|4537|4531|4544.5|4538.5|4530.5|4524|274
1675159200000|2023-01-31 10:00:00|4537.5|4531.5|4526|4519|4540|4533|4526|4519|304
1675162800000|2023-01-31 11:00:00|4527|4520|4541|4534|4543|4535|4526|4519|140
1675166400000|2023-01-31 12:00:00|4542|4533|4539|4532|4545|4537|4534|4527|133
1675170000000|2023-01-31 13:00:00|4540|4533|4552|4546|4554|4547|4532|4524|479
1675173600000|2023-01-31 14:00:00|4552.5|4546.5|4530.5|4524.5|4554.5|4548.5|4518|4512|1643
1675177200000|2023-01-31 15:00:00|4529.5|4523.5|4579.5|4573.5|4588|4582|4519|4513|1432
1675180800000|2023-01-31 16:00:00|4580.5|4574.5|4570.5|4564.5|4588.5|4582.5|4569.5|4563.5|619
1675184400000|2023-01-31 17:00:00|4571|4565|4553|4547|4575|4569|4551.5|4545.5|279
1675188000000|2023-01-31 18:00:00|4553.5|4547.5|4557.1|4548.1|4558|4552|4546.5|4540.5|211
1675191600000|2023-01-31 19:00:00|4557|4548|4559|4550|4560|4551|4554.5|4545.5|0
1675195200000|2023-01-31 20:00:00|4558.9|4549.9|4597.3|4588.3|4597.4|4588.4|4557.2|4548.2|0
1675198800000|2023-01-31 21:00:00|4596.9|4587.9|4588.7|4579.7|4596.9|4587.9|4586.8|4577.8|0
1675202400000|2023-01-31 22:00:00|4588.4|4579.4|4588|4579|4590.3|4581.3|4587.4|4578.4|0
1675206000000|2023-01-31 23:00:00|4587.3|4578.3|4587.3|4578.3|4589.5|4580.5|4578.8|4569.8|0
1675209600000|2023-02-01 00:00:00|4587.4|4578.4|4581|4572|4589.2|4580.2|4580.5|4571.5|0
1675213200000|2023-02-01 01:00:00|4580.8|4571.8|4579.5|4575.5|4588|4584|4540.5|4536.5|12723
1675216800000|2023-02-01 02:00:00|4578.5|4574.5|4569.5|4565.5|4578.5|4574.5|4528.5|4524.5|11329
1675220400000|2023-02-01 03:00:00|4569|4565|4617.2|4613.2|4648.2|4644.2|4568.5|4564.5|13689
1675224000000|2023-02-01 04:00:00|4622.5|4613.5|4620.2|4611.2|4625|4616|4619.7|4610.7|0
1675227600000|2023-02-01 05:00:00|4620|4611|4652.2|4648.2|4652.2|4648.2|4607.2|4603.2|9471
1675231200000|2023-02-01 06:00:00|4651.7|4647.7|4683.2|4679.2|4693.7|4689.7|4649.2|4645.2|9452
1675234800000|2023-02-01 07:00:00|4682.2|4678.2|4693.2|4689.2|4697.2|4693.2|4673.7|4669.7|12517
1675238400000|2023-02-01 08:00:00|4693.7|4689.7|4681|4672|4702.2|4698.2|4680.1|4671.1|6933
1675242000000|2023-02-01 09:00:00|4680.7|4671.7|4677.2|4671.2|4681.7|4675.7|4665.2|4659.2|616
1675245600000|2023-02-01 10:00:00|4679.7|4673.7|4670.7|4662.7|4684.2|4678.2|4665.7|4657.7|223
1675249200000|2023-02-01 11:00:00|4669.7|4661.7|4676.7|4668.7|4680.7|4673.7|4667.7|4659.7|61
1675252800000|2023-02-01 12:00:00|4675.7|4667.7|4681.7|4673.7|4687.7|4679.7|4672.7|4664.7|144
1675256400000|2023-02-01 13:00:00|4680.7|4672.7|4684.7|4678.7|4693.7|4686.7|4675.7|4668.7|122
1675260000000|2023-02-01 14:00:00|4684.2|4678.2|4714.7|4708.7|4733.2|4727.2|4676.7|4670.7|1452
1675263600000|2023-02-01 15:00:00|4716.2|4710.2|4661.2|4655.2|4717.2|4711.2|4659.2|4653.2|1759
1675267200000|2023-02-01 16:00:00|4660.2|4654.2|4666.7|4660.7|4680.7|4674.7|4659.7|4653.7|404
1675270800000|2023-02-01 17:00:00|4667.7|4661.7|4656.2|4650.2|4672.7|4666.7|4646.2|4640.2|265
1675274400000|2023-02-01 18:00:00|4656.7|4650.7|4659.4|4650.4|4669.7|4663.7|4652.7|4646.7|237
1675278000000|2023-02-01 19:00:00|4659.5|4650.5|4714.7|4705.7|4725.3|4716.3|4642.5|4633.5|0
1675281600000|2023-02-01 20:00:00|4714.9|4705.9|4733.2|4724.2|4757.6|4748.6|4712.8|4703.8|0
1675285200000|2023-02-01 21:00:00|4733.4|4724.4|4740.8|4731.8|4744.8|4735.8|4727.7|4718.7|0
1675288800000|2023-02-01 22:00:00|4740.9|4731.9|4743.8|4734.8|4744.2|4735.2|4740.7|4731.7|0
1675292400000|2023-02-01 23:00:00|4743.6|4734.6|4756.8|4747.8|4757|4748|4743.6|4734.6|0
1675296000000|2023-02-02 00:00:00|4756.6|4747.6|4759.7|4750.7|4772.6|4763.6|4755.2|4746.2|0
1675299600000|2023-02-02 01:00:00|4759.8|4750.8|4794|4790|4800.7|4796.7|4737.2|4729.1|14903
1675303200000|2023-02-02 02:00:00|4794.5|4790.5|4760.8|4756.8|4806.5|4802.5|4736|4732|12160
1675306800000|2023-02-02 03:00:00|4761.3|4757.3|4779.8|4775.8|4794.3|4790.3|4757.3|4753.3|5582
1675310400000|2023-02-02 04:00:00|4775.3|4766.3|4778.9|4769.9|4780|4771|4774.5|4765.5|0
1675314000000|2023-02-02 05:00:00|4779.1|4770.1|4721.3|4717.3|4784.3|4780.3|4714.3|4710.3|7824
1675317600000|2023-02-02 06:00:00|4722.3|4718.3|4748.3|4744.3|4752.3|4748.3|4721.3|4717.3|4550
1675321200000|2023-02-02 07:00:00|4747.8|4743.8|4697.3|4693.3|4753.3|4749.3|4687.3|4683.3|7263
1675324800000|2023-02-02 08:00:00|4698.3|4694.3|4722.7|4713.7|4724.4|4716.3|4689.3|4685.3|5660
1675328400000|2023-02-02 09:00:00|4722.3|4713.3|4705.8|4699.8|4723|4714|4700.3|4694.3|276
1675332000000|2023-02-02 10:00:00|4706.3|4700.3|4697.8|4689.8|4709.3|4703.3|4694.8|4685.8|139
1675335600000|2023-02-02 11:00:00|4696.8|4690.8|4698.8|4687.8|4704.8|4697.8|4693.8|4686.8|52
1675339200000|2023-02-02 12:00:00|4697.8|4688.8|4700.8|4693.8|4703.8|4695.8|4692.8|4684.8|261
1675342800000|2023-02-02 13:00:00|4699.8|4692.8|4713.8|4707.8|4717.8|4709.8|4698.8|4687.8|314
1675346400000|2023-02-02 14:00:00|4713.3|4707.3|4646.3|4640.3|4725.3|4719.3|4646.3|4640.3|1460
1675350000000|2023-02-02 15:00:00|4645.3|4639.3|4672.8|4666.8|4674.3|4668.3|4634.3|4628.3|1240
1675353600000|2023-02-02 16:00:00|4673.3|4667.3|4638.8|4632.8|4676.8|4670.8|4635.3|4629.3|1474
1675357200000|2023-02-02 17:00:00|4639.3|4633.3|4649.8|4643.8|4653.3|4647.3|4639.3|4633.3|288
1675360800000|2023-02-02 18:00:00|4650.3|4644.3|4674.4|4665.4|4674.4|4668.3|4649.3|4643.3|325
1675364400000|2023-02-02 19:00:00|4674.3|4665.3|4643.1|4634.1|4674.6|4665.6|4642.9|4633.9|0
1675368000000|2023-02-02 20:00:00|4643.2|4634.2|4663.7|4654.7|4664.7|4655.7|4638.7|4629.7|0
1675371600000|2023-02-02 21:00:00|4664.1|4655.1|4621|4612|4676.6|4667.6|4612.9|4603.9|0
1675375200000|2023-02-02 22:00:00|4620.8|4611.8|4634|4625|4634.8|4625.8|4619.4|4610.4|0
1675378800000|2023-02-02 23:00:00|4633.4|4624.4|4623.5|4614.5|4634.7|4625.7|4622.2|4613.2|0
1675382400000|2023-02-03 00:00:00|4623.8|4614.8|4655.2|4646.2|4655.5|4646.5|4623.1|4614.1|0
1675386000000|2023-02-03 01:00:00|4655.4|4646.4|4625.1|4621.1|4690.1|4686.1|4613.1|4609.1|13640
1675389600000|2023-02-03 02:00:00|4627.1|4623.1|4597.1|4593.1|4632.1|4628.1|4585.1|4581.1|12868
1675393200000|2023-02-03 03:00:00|4597.6|4593.6|4605.1|4601.1|4624.1|4620.1|4588.1|4584.1|5562
1675396800000|2023-02-03 04:00:00|4607.6|4598.6|4608|4599|4608.8|4599.8|4606|4597|0
1675400400000|2023-02-03 05:00:00|4607.9|4598.9|4616.1|4612.1|4641.1|4637.1|4580.1|4576.1|8180
1675404000000|2023-02-03 06:00:00|4616.6|4612.6|4652.1|4648.1|4653.1|4649.1|4616.6|4612.6|5434
1675407600000|2023-02-03 07:00:00|4651.1|4647.1|4636.6|4632.6|4660.1|4656.1|4623.1|4619.1|6017
1675411200000|2023-02-03 08:00:00|4637.1|4633.1|4618|4609|4641.1|4637.1|4611.6|4606.1|5289
1675414800000|2023-02-03 09:00:00|4618.4|4609.4|4646.1|4640.1|4652.1|4646.1|4615|4606|234
1675418400000|2023-02-03 10:00:00|4646.6|4640.6|4657.6|4649.6|4659.6|4651.6|4643.6|4636.6|211
1675422000000|2023-02-03 11:00:00|4656.6|4648.6|4661.6|4653.6|4664.6|4657.6|4649.6|4642.6|202
1675425600000|2023-02-03 12:00:00|4660.6|4654.6|4666.6|4659.6|4667.6|4660.6|4657.6|4650.6|142
1675429200000|2023-02-03 13:00:00|4665.6|4657.6|4622.6|4616.6|4670.6|4660.6|4617.6|4610.6|870
1675432800000|2023-02-03 14:00:00|4622.1|4616.1|4620.1|4614.1|4656.1|4650.1|4601.6|4595.6|2663
1675436400000|2023-02-03 15:00:00|4617.6|4611.6|4598.1|4592.1|4626.1|4620.1|4561.6|4555.6|2534
1675440000000|2023-02-03 16:00:00|4599.6|4593.6|4586.6|4580.6|4607.1|4601.1|4586.1|4580.1|592
1675443600000|2023-02-03 17:00:00|4586.1|4580.1|4575.1|4569.1|4594.1|4588.1|4574.1|4568.1|289
1675447200000|2023-02-03 18:00:00|4574.6|4568.6|4565.3|4556.3|4578.1|4572.1|4552.1|4546.1|439
1675450800000|2023-02-03 19:00:00|4565.2|4556.2|4561.6|4552.6|4569.9|4560.9|4556|4547|0
1675454400000|2023-02-03 20:00:00|4561.5|4552.5|4560.9|4551.9|4566.7|4557.7|4552.9|4543.9|0
1675458000000|2023-02-03 21:00:00|4560.8|4551.8|4560.3|4551.3|4561.3|4552.3|4557.4|4548.4|0
1675638000000|2023-02-05 23:00:00|4555.6|4546.6|4558.3|4549.3|4560.5|4551.5|4548.3|4539.3|0
1675641600000|2023-02-06 00:00:00|4558.2|4549.2|4544.7|4535.7|4558.7|4549.7|4538.7|4529.7|0
1675645200000|2023-02-06 01:00:00|4544.5|4535.5|4530.3|4526.3|4546|4537|4457.8|4453.8|20722
1675648800000|2023-02-06 02:00:00|4529.8|4525.8|4459.8|4455.8|4529.8|4525.8|4454.8|4450.8|12748
1675652400000|2023-02-06 03:00:00|4458.8|4454.8|4462.7|4458.7|4475.2|4471.2|4445.8|4441.8|6945
1675656000000|2023-02-06 04:00:00|4464.2|4455.2|4458.1|4449.1|4464.6|4455.6|4457.2|4448.2|0
1675659600000|2023-02-06 05:00:00|4458.3|4449.3|4485.2|4481.2|4490.2|4486.2|4436.7|4432.7|10081
1675663200000|2023-02-06 06:00:00|4485.7|4481.7|4454.2|4450.2|4486.7|4482.7|4443.7|4439.7|7586
1675666800000|2023-02-06 07:00:00|4453.2|4449.2|4458.2|4454.2|4472.2|4468.2|4443.2|4439.2|10203
1675670400000|2023-02-06 08:00:00|4457.7|4453.7|4472.4|4463.4|4486.2|4482.2|4456.2|4452.2|10596
1675674000000|2023-02-06 09:00:00|4472.6|4463.6|4456.7|4450.7|4472.8|4463.8|4454.2|4448.2|348
1675677600000|2023-02-06 10:00:00|4457.2|4451.2|4449.7|4442.7|4457.7|4451.7|4445.7|4438.7|260
1675681200000|2023-02-06 11:00:00|4450.7|4441.7|4446.7|4438.7|4450.7|4443.7|4441.7|4434.7|149
1675684800000|2023-02-06 12:00:00|4447.7|4439.7|4439.7|4431.7|4448.7|4441.7|4424.7|4416.7|1234
1675688400000|2023-02-06 13:00:00|4440.7|4432.7|4426.7|4420.7|4441.7|4433.7|4423.7|4416.7|252
1675692000000|2023-02-06 14:00:00|4426.2|4420.2|4401.7|4395.7|4450.7|4444.7|4398.2|4392.2|1966
1675695600000|2023-02-06 15:00:00|4402.7|4396.7|4442.7|4436.7|4447.7|4441.7|4397.2|4391.2|892
1675699200000|2023-02-06 16:00:00|4442.2|4436.2|4440.7|4434.7|4479.2|4473.2|4430.2|4424.2|1154
1675702800000|2023-02-06 17:00:00|4440.2|4434.2|4447.7|4441.7|4456.2|4450.2|4439.2|4433.2|252
1675706400000|2023-02-06 18:00:00|4448.2|4442.2|4458.2|4449.2|4459.7|4453.7|4440.2|4434.2|467
1675710000000|2023-02-06 19:00:00|4457|4448|4458.9|4449.9|4472.5|4463.5|4456.9|4447.9|1
1675713600000|2023-02-06 20:00:00|4458.8|4449.8|4464.7|4455.7|4465.9|4456.9|4451.5|4442.5|0
1675717200000|2023-02-06 21:00:00|4464.8|4455.8|4466.8|4457.8|4468|4459|4463.8|4454.8|0
1675720800000|2023-02-06 22:00:00|4466.9|4457.9|4467.5|4458.5|4467.9|4458.9|4466.2|4457.2|0
1675724400000|2023-02-06 23:00:00|4467.1|4458.1|4492.3|4483.3|4492.3|4483.3|4466.8|4457.8|0
1675728000000|2023-02-07 00:00:00|4492.1|4483.1|4489.1|4480.1|4502.9|4493.9|4488.3|4479.3|0
1675731600000|2023-02-07 01:00:00|4489.3|4480.3|4521.2|4517.2|4526.2|4522.2|4474.7|4470.7|11477
1675735200000|2023-02-07 02:00:00|4521.7|4517.7|4544.2|4540.2|4566.2|4562.2|4510.7|4506.7|12837
1675738800000|2023-02-07 03:00:00|4544.7|4540.7|4549.2|4545.2|4579.2|4575.2|4532.2|4528.2|7539
1675742400000|2023-02-07 04:00:00|4550.9|4541.9|4544.9|4535.9|4552.2|4543.2|4544.7|4535.7|0
1675746000000|2023-02-07 05:00:00|4546.2|4542.2|4513.7|4509.7|4554.2|4550.2|4502.2|4498.2|6640
1675749600000|2023-02-07 06:00:00|4513.2|4509.2|4503.2|4499.2|4524.7|4520.7|4503.2|4499.2|3618
1675753200000|2023-02-07 07:00:00|4502.7|4498.7|4524.2|4520.2|4531.2|4527.2|4497.2|4493.2|4771
1675756800000|2023-02-07 08:00:00|4523.7|4519.7|4528.7|4519.7|4531.3|4526.2|4509.2|4505.2|4870
1675760400000|2023-02-07 09:00:00|4528.9|4519.9|4526.2|4520.2|4539.2|4533.2|4520.2|4514.2|251
1675764000000|2023-02-07 10:00:00|4526.7|4520.7|4520.7|4512.7|4531.7|4524.7|4519.7|4512.7|126
1675767600000|2023-02-07 11:00:00|4519.7|4513.7|4512.7|4504.7|4521.7|4514.7|4512.7|4504.7|115
1675771200000|2023-02-07 12:00:00|4513.7|4505.7|4512.7|4504.7|4517.7|4509.7|4502.7|4495.7|173
1675774800000|2023-02-07 13:00:00|4511.7|4503.7|4503.7|4497.7|4515.7|4507.7|4499.7|4492.7|221
1675778400000|2023-02-07 14:00:00|4503.2|4497.2|4475.7|4469.7|4522.2|4516.2|4472.7|4466.7|1338
1675782000000|2023-02-07 15:00:00|4474.7|4468.7|4465.7|4459.7|4478.7|4472.7|4447.2|4441.2|1740
1675785600000|2023-02-07 16:00:00|4466.2|4460.2|4439.7|4433.7|4475.7|4469.7|4439.2|4433.2|646
1675789200000|2023-02-07 17:00:00|4438.7|4432.7|4484.7|4478.7|4496.2|4490.2|4435.2|4429.2|848
1675792800000|2023-02-07 18:00:00|4486.2|4480.2|4440.1|4431.1|4491.7|4485.7|4424.2|4418.2|981
1675796400000|2023-02-07 19:00:00|4440|4431|4470.5|4461.5|4470.7|4461.7|4440|4431|0
1675800000000|2023-02-07 20:00:00|4470.6|4461.6|4494.5|4485.5|4498.6|4489.6|4466.2|4457.2|0
1675803600000|2023-02-07 21:00:00|4494.4|4485.4|4486.9|4477.9|4494.4|4485.4|4485.2|4476.2|0
1675807200000|2023-02-07 22:00:00|4487|4478|4488.8|4479.8|4489.2|4480.2|4486.6|4477.6|0
1675810800000|2023-02-07 23:00:00|4489|4480|4489.6|4480.6|4493.5|4484.5|4488.3|4479.3|0
1675814400000|2023-02-08 00:00:00|4489.8|4480.8|4492.1|4483.1|4492.2|4483.2|4487.8|4478.8|0
1675818000000|2023-02-08 01:00:00|4492|4483|4466.8|4462.8|4532.2|4528.2|4448.8|4444.8|14581
1675821600000|2023-02-08 02:00:00|4465.8|4461.8|4445.5|4441.5|4468.3|4464.3|4409.3|4405.3|16350
1675825200000|2023-02-08 03:00:00|4445|4441|4456.5|4452.5|4469|4465|4428|4424|8467
1675828800000|2023-02-08 04:00:00|4460.7|4451.7|4461|4452|4461.8|4452.8|4458.1|4449.1|0
1675832400000|2023-02-08 05:00:00|4461.3|4452.3|4455.5|4451.5|4470.5|4466.5|4434.5|4430.5|7603
1675836000000|2023-02-08 06:00:00|4456|4452|4429.5|4425.5|4461|4457|4428|4424|5332
1675839600000|2023-02-08 07:00:00|4431|4427|4438|4434|4450.5|4446.5|4421|4417|9396
1675843200000|2023-02-08 08:00:00|4437.5|4433.5|4433.3|4424.3|4445|4441|4415|4411|8239
1675846800000|2023-02-08 09:00:00|4433.1|4424.1|4418|4412|4438.1|4429.1|4410.5|4404.5|142
1675850400000|2023-02-08 10:00:00|4419|4413|4411.5|4403.5|4419|4413|4410.5|4403.5|87
1675854000000|2023-02-08 11:00:00|4410.5|4404.5|4429.5|4422.5|4431.5|4424.5|4408.5|4401.5|558
1675857600000|2023-02-08 12:00:00|4430.5|4423.5|4419.5|4411.5|4432.5|4425.5|4417.5|4409.5|217
1675861200000|2023-02-08 13:00:00|4418.5|4410.5|4421.5|4415.5|4424.5|4417.5|4412.5|4404.5|75
1675864800000|2023-02-08 14:00:00|4421|4415|4367.5|4361.5|4426.5|4420.5|4356|4350|2775
1675868400000|2023-02-08 15:00:00|4367|4361|4366.5|4360.5|4377.5|4371.5|4355|4349|1219
1675872000000|2023-02-08 16:00:00|4366|4360|4386|4380|4388.5|4382.5|4348.5|4342.5|859
1675875600000|2023-02-08 17:00:00|4385.5|4379.5|4370.5|4364.5|4386|4380|4357|4351|504
1675879200000|2023-02-08 18:00:00|4371|4365|4376.9|4367.9|4384|4378|4368|4362|209
1675882800000|2023-02-08 19:00:00|4377|4368|4379.7|4370.7|4392.5|4383.5|4371.5|4362.5|0
1675886400000|2023-02-08 20:00:00|4379.6|4370.6|4376.6|4367.6|4379.9|4370.9|4370.4|4361.4|0
1675890000000|2023-02-08 21:00:00|4377.2|4368.2|4380|4371|4380.5|4371.5|4374.8|4365.8|0
1675893600000|2023-02-08 22:00:00|4379.9|4370.9|4379|4370|4380.2|4371.2|4379|4370|0
1675897200000|2023-02-08 23:00:00|4379.1|4370.1|4380|4371|4381.5|4372.5|4375.5|4366.5|0
1675900800000|2023-02-09 00:00:00|4380.2|4371.2|4385.9|4376.9|4386.2|4377.2|4380|4371|0
1675904400000|2023-02-09 01:00:00|4386.1|4377.1|4433|4429|4455.5|4451.5|4370|4366|11978
1675908000000|2023-02-09 02:00:00|4432|4428|4442.5|4438.5|4466|4462|4430|4426|7886
1675911600000|2023-02-09 03:00:00|4443.5|4439.5|4452|4448|4458|4454|4433.5|4429.5|3385
1675915200000|2023-02-09 04:00:00|4453.7|4444.7|4450.3|4441.3|4454.1|4445.1|4449.9|4440.9|0
1675918800000|2023-02-09 05:00:00|4450.5|4441.5|4524.5|4520.5|4534.5|4530.5|4445|4441|12074
1675922400000|2023-02-09 06:00:00|4525|4521|4558.5|4554.5|4567.5|4563.5|4525|4521|12847
1675926000000|2023-02-09 07:00:00|4559|4555|4572.5|4568.5|4578|4574|4533.5|4529.5|10902
1675929600000|2023-02-09 08:00:00|4573.5|4569.5|4574.7|4565.7|4579.4|4573.5|4562.5|4558.5|7561
1675933200000|2023-02-09 09:00:00|4574.8|4565.8|4582.5|4576.5|4584.5|4578.5|4562.5|4556.5|489
1675936800000|2023-02-09 10:00:00|4583|4577|4585|4578|4588|4581|4578|4571|161
1675940400000|2023-02-09 11:00:00|4584|4577|4574|4566|4588|4580|4571|4564|274
1675944000000|2023-02-09 12:00:00|4573|4567|4566|4559|4575|4568|4557|4549|533
1675947600000|2023-02-09 13:00:00|4567|4560|4569|4563|4574|4567|4562|4555|325
1675951200000|2023-02-09 14:00:00|4569.5|4563.5|4544|4538|4578.5|4572.5|4538.5|4532.5|2413
1675954800000|2023-02-09 15:00:00|4544.5|4538.5|4527|4521|4551.5|4545.5|4510|4504|2469
1675958400000|2023-02-09 16:00:00|4526.5|4520.5|4510|4504|4528|4522|4498.5|4492.5|1348
1675962000000|2023-02-09 17:00:00|4509|4503|4515.5|4509.5|4522|4516|4497.5|4491.5|1367
1675965600000|2023-02-09 18:00:00|4515|4509|4521.6|4512.6|4524|4518|4504.5|4498.5|493
1675969200000|2023-02-09 19:00:00|4521.5|4512.5|4510.2|4501.2|4526.4|4517.4|4507|4498|0
1675972800000|2023-02-09 20:00:00|4510.3|4501.3|4507.1|4498.1|4510.8|4501.8|4491.4|4482.4|0
1675976400000|2023-02-09 21:00:00|4507.2|4498.2|4512.3|4503.3|4512.6|4503.6|4506.1|4497.1|0
1675980000000|2023-02-09 22:00:00|4512.2|4503.2|4509.3|4500.3|4512.4|4503.4|4508.4|4499.4|0
1675983600000|2023-02-09 23:00:00|4509.9|4500.9|4505.6|4496.6|4510.1|4501.1|4504|4495|0
1675987200000|2023-02-10 00:00:00|4506|4497|4513.1|4504.1|4513.8|4504.8|4498.9|4489.9|0
1675990800000|2023-02-10 01:00:00|4513.3|4504.3|4476|4472|4535|4531|4465|4461|14823
1675994400000|2023-02-10 02:00:00|4477|4473|4405.5|4401.5|4480.5|4476.5|4401.5|4397.5|15806
1675998000000|2023-02-10 03:00:00|4406.5|4402.5|4386.9|4382.9|4406.5|4402.5|4381.9|4377.9|10615
1676001600000|2023-02-10 04:00:00|4387.6|4378.6|4385.8|4376.8|4388.2|4379.2|4384.2|4375.2|4
1676005200000|2023-02-10 05:00:00|4385.7|4376.7|4405.4|4401.4|4405.9|4401.9|4367.9|4363.9|8775
1676008800000|2023-02-10 06:00:00|4405.9|4401.9|4377.9|4373.9|4405.9|4401.9|4360.9|4356.9|8818
1676012400000|2023-02-10 07:00:00|4378.4|4374.4|4356.9|4352.9|4383.9|4379.9|4353.9|4349.9|11315
1676016000000|2023-02-10 08:00:00|4357.9|4353.9|4380.3|4371.3|4383.3|4376.4|4357.9|4353.9|12311
1676019600000|2023-02-10 09:00:00|4380.2|4371.2|4337.4|4331.4|4384.9|4375.9|4332.9|4326.9|994
1676023200000|2023-02-10 10:00:00|4337.9|4331.9|4344.4|4336.4|4345.4|4337.4|4329.4|4322.4|389
1676026800000|2023-02-10 11:00:00|4343.4|4337.4|4330.4|4322.4|4346.4|4339.4|4329.4|4322.4|463
1676030400000|2023-02-10 12:00:00|4331.4|4323.4|4342.4|4334.4|4359.4|4352.4|4328.4|4321.4|624
1676034000000|2023-02-10 13:00:00|4341.4|4335.4|4353.9|4347.9|4361.4|4354.4|4340.4|4333.4|275
1676037600000|2023-02-10 14:00:00|4353.4|4347.4|4348.9|4342.9|4373.4|4367.4|4342.9|4336.9|944
1676041200000|2023-02-10 15:00:00|4348.4|4342.4|4338.4|4332.4|4356.4|4350.4|4325.9|4319.9|903
1676044800000|2023-02-10 16:00:00|4337.9|4331.9|4320.9|4314.9|4347.4|4341.4|4320.9|4314.9|414
1676048400000|2023-02-10 17:00:00|4320.4|4314.4|4329.9|4323.9|4330.9|4324.9|4303.4|4297.4|575
1676052000000|2023-02-10 18:00:00|4329.4|4323.4|4315.8|4306.8|4336.9|4330.9|4313.9|4306.8|256
1676055600000|2023-02-10 19:00:00|4315.9|4306.9|4303.4|4294.4|4317.4|4308.4|4302.9|4293.9|0
1676059200000|2023-02-10 20:00:00|4303.5|4294.5|4308.9|4299.9|4317.7|4308.7|4293.2|4284.2|0
1676062800000|2023-02-10 21:00:00|4309.1|4300.1|4308.8|4299.8|4309.3|4300.3|4306.7|4297.7|0
1676242800000|2023-02-12 23:00:00|4308.6|4299.6|4299.7|4290.7|4308.7|4299.7|4296.1|4287.1|0
1676246400000|2023-02-13 00:00:00|4300|4291|4301.8|4292.8|4303.3|4294.3|4296.1|4287.1|0
1676250000000|2023-02-13 01:00:00|4301.6|4292.6|4334.5|4330.5|4361.9|4357.9|4262.9|4258.9|13307
1676253600000|2023-02-13 02:00:00|4333.5|4329.5|4342.5|4338.5|4348.5|4344.5|4302.5|4298.5|9160
1676257200000|2023-02-13 03:00:00|4344|4340|4341.5|4337.5|4353.5|4349.5|4319.5|4315.5|5125
1676260800000|2023-02-13 04:00:00|4343|4334|4343.7|4334.7|4344.6|4335.6|4342.6|4333.6|0
1676264400000|2023-02-13 05:00:00|4343.2|4334.2|4355|4351|4383.5|4379.5|4336.5|4332.5|6027
1676268000000|2023-02-13 06:00:00|4354.5|4350.5|4355.5|4351.5|4359.5|4355.5|4343.5|4339.5|3948
1676271600000|2023-02-13 07:00:00|4356|4352|4386.5|4382.5|4399.5|4395.5|4352.5|4348.5|7405
1676275200000|2023-02-13 08:00:00|4387.5|4383.5|4373.3|4364.3|4388.5|4384.5|4366.5|4360|9345
1676278800000|2023-02-13 09:00:00|4373.5|4364.5|4380|4374|4389|4383|4373.5|4364.5|176
1676282400000|2023-02-13 10:00:00|4379.5|4373.5|4383|4374|4392|4384|4376|4368|94
1676286000000|2023-02-13 11:00:00|4382|4375|4391|4383|4391|4384|4377|4370|44
1676289600000|2023-02-13 12:00:00|4390|4384|4392|4384|4396|4389|4382|4373|255
1676293200000|2023-02-13 13:00:00|4393|4385|4384|4378|4394|4387|4381|4374|146
1676296800000|2023-02-13 14:00:00|4384.5|4378.5|4406.5|4400.5|4412|4406|4368|4362|1621
1676300400000|2023-02-13 15:00:00|4407|4401|4400.5|4394.5|4414.5|4408.5|4388|4382|1066
1676304000000|2023-02-13 16:00:00|4401|4395|4415.5|4409.5|4421|4415|4393.5|4387.5|719
1676307600000|2023-02-13 17:00:00|4416|4410|4421.5|4415.5|4430|4424|4415.5|4409.5|427
1676311200000|2023-02-13 18:00:00|4422|4416|4424.3|4415.3|4428.5|4422.5|4416.5|4410.5|372
1676314800000|2023-02-13 19:00:00|4424.4|4415.4|4412.4|4403.4|4425.6|4416.6|4408.3|4399.3|0
1676318400000|2023-02-13 20:00:00|4412.3|4403.3|4410.3|4401.3|4416.2|4407.2|4405.2|4396.2|0
1676322000000|2023-02-13 21:00:00|4410.9|4401.9|4412|4403|4412.7|4403.7|4410.2|4401.2|0
1676325600000|2023-02-13 22:00:00|4412.1|4403.1|4412|4403|4412.5|4403.5|4411.7|4402.7|0
1676329200000|2023-02-13 23:00:00|4412.4|4403.4|4412.4|4403.4|4413.1|4404.1|4410.6|4401.6|0
1676332800000|2023-02-14 00:00:00|4412.2|4403.2|4411.3|4402.3|4412.2|4403.2|4408.9|4399.9|0
1676336400000|2023-02-14 01:00:00|4411.5|4402.5|4350.2|4346.2|4416.5|4412.5|4341.7|4337.7|9856
1676340000000|2023-02-14 02:00:00|4349.7|4345.7|4342.7|4338.7|4375.2|4371.2|4330.7|4326.7|8307
1676343600000|2023-02-14 03:00:00|4343.2|4339.2|4367.7|4363.7|4377.7|4373.7|4340.7|4336.7|2957
1676347200000|2023-02-14 04:00:00|4369.2|4360.2|4370.4|4361.4|4372.7|4363.7|4368.4|4359.4|0
1676350800000|2023-02-14 05:00:00|4370.7|4361.7|4344.7|4340.7|4370.7|4365.7|4333.2|4329.2|4503
1676354400000|2023-02-14 06:00:00|4345.2|4341.2|4335.2|4331.2|4347.7|4343.7|4327.7|4323.7|3354
1676358000000|2023-02-14 07:00:00|4335.7|4331.7|4333.7|4329.7|4348.7|4344.7|4329.7|4325.7|3346
1676361600000|2023-02-14 08:00:00|4334.2|4330.2|4324.3|4315.3|4336.7|4332.7|4318.7|4312.8|3781
1676365200000|2023-02-14 09:00:00|4324.5|4315.5|4331.2|4325.2|4336.7|4330.7|4324.1|4315.1|159
1676368800000|2023-02-14 10:00:00|4330.7|4324.7|4345.2|4338.2|4345.2|4338.2|4329.2|4321.2|221
1676372400000|2023-02-14 11:00:00|4344.2|4337.2|4346.2|4339.2|4350.2|4343.2|4343.2|4336.2|390
1676376000000|2023-02-14 12:00:00|4345.2|4338.2|4358.2|4351.2|4360.2|4353.2|4343.2|4336.2|544
1676379600000|2023-02-14 13:00:00|4357.2|4350.2|4346.2|4340.2|4395.2|4386.2|4324.2|4313.2|1342
1676383200000|2023-02-14 14:00:00|4345.7|4339.7|4353.2|4347.2|4357.2|4351.2|4280.2|4274.2|2148
1676386800000|2023-02-14 15:00:00|4353.7|4347.7|4328.7|4322.7|4361.2|4355.2|4317.7|4311.7|913
1676390400000|2023-02-14 16:00:00|4327.7|4321.7|4330.2|4324.2|4339.7|4333.7|4315.2|4309.2|360
1676394000000|2023-02-14 17:00:00|4329.7|4323.7|4329.2|4323.2|4338.7|4332.7|4321.7|4315.7|151
1676397600000|2023-02-14 18:00:00|4328.7|4322.7|4339.2|4330.2|4348.7|4342.7|4326.7|4320.7|414
1676401200000|2023-02-14 19:00:00|4339.3|4330.3|4344.3|4335.3|4350.8|4341.8|4332.3|4323.3|0
1676404800000|2023-02-14 20:00:00|4344.4|4335.4|4351.8|4342.8|4358.5|4349.5|4340.9|4331.9|0
1676408400000|2023-02-14 21:00:00|4351.9|4342.9|4348.9|4339.9|4352.1|4343.1|4346.9|4337.9|0
1676412000000|2023-02-14 22:00:00|4349.1|4340.1|4349|4340|4349.3|4340.3|4348.8|4339.8|0
1676415600000|2023-02-14 23:00:00|4349.1|4340.1|4347.5|4338.5|4349.9|4340.9|4345.4|4336.4|0
1676419200000|2023-02-15 00:00:00|4347.3|4338.3|4334.1|4325.1|4347.5|4338.5|4333.3|4324.3|0
1676422800000|2023-02-15 01:00:00|4333.9|4324.9|4267.2|4263.2|4359.7|4355.7|4267.2|4263.2|9221
1676426400000|2023-02-15 02:00:00|4266.7|4262.7|4266.7|4262.7|4282.2|4278.2|4247.7|4243.7|8385
1676430000000|2023-02-15 03:00:00|4267.2|4263.2|4305.2|4301.2|4328.2|4324.2|4263.2|4259.2|7975
1676433600000|2023-02-15 04:00:00|4308.5|4299.5|4307.2|4298.2|4308.9|4299.9|4306.4|4297.4|0
1676437200000|2023-02-15 05:00:00|4307.5|4298.5|4289.8|4285.8|4329.3|4325.3|4288.3|4284.3|5099
1676440800000|2023-02-15 06:00:00|4289.3|4285.3|4287.3|4283.3|4305.3|4301.3|4281.3|4277.3|3875
1676444400000|2023-02-15 07:00:00|4286.3|4282.3|4279.3|4275.3|4291.3|4287.3|4271.3|4267.3|4984
1676448000000|2023-02-15 08:00:00|4278.8|4274.8|4289.6|4280.6|4291.8|4285.3|4275.3|4271.3|6359
1676451600000|2023-02-15 09:00:00|4289.7|4280.7|4299.3|4293.3|4303.8|4297.8|4289.6|4280.6|132
1676455200000|2023-02-15 10:00:00|4298.8|4292.8|4296.8|4289.8|4302.8|4294.8|4290.8|4282.8|143
1676458800000|2023-02-15 11:00:00|4297.8|4290.8|4296.8|4288.8|4299.8|4291.8|4292.8|4284.8|39
1676462400000|2023-02-15 12:00:00|4297.8|4289.8|4291.8|4283.8|4310.8|4302.8|4291.8|4283.8|177
1676466000000|2023-02-15 13:00:00|4290.8|4284.8|4280.8|4274.8|4298.8|4291.8|4275.8|4267.8|585
1676469600000|2023-02-15 14:00:00|4280.3|4274.3|4274.3|4268.3|4304.8|4298.8|4263.3|4257.3|1146
1676473200000|2023-02-15 15:00:00|4273.8|4267.8|4278.8|4272.8|4299.3|4293.3|4267.3|4261.3|1093
1676476800000|2023-02-15 16:00:00|4278.3|4272.3|4292.8|4286.8|4302.3|4296.3|4278.3|4272.3|440
1676480400000|2023-02-15 17:00:00|4293.3|4287.3|4288.8|4282.8|4294.3|4288.3|4280.3|4274.3|325
1676484000000|2023-02-15 18:00:00|4289.3|4283.3|4301.4|4292.4|4301.4|4294.8|4285.3|4279.3|220
1676487600000|2023-02-15 19:00:00|4303.8|4294.8|4303.7|4294.7|4312.7|4303.7|4303.4|4294.4|0
1676491200000|2023-02-15 20:00:00|4303.8|4294.8|4318.4|4309.4|4318.4|4309.4|4303.7|4294.7|0
1676494800000|2023-02-15 21:00:00|4318.5|4309.5|4319.3|4310.3|4320.7|4311.7|4316.5|4307.5|0
1676498400000|2023-02-15 22:00:00|4319.5|4310.5|4318.6|4309.6|4319.5|4310.5|4317.7|4308.7|0
1676502000000|2023-02-15 23:00:00|4318.5|4309.5|4319.1|4310.1|4319.9|4310.9|4316.4|4307.4|0
1676505600000|2023-02-16 00:00:00|4319.2|4310.2|4326.4|4317.4|4326.6|4317.6|4319.2|4310.2|0
1676509200000|2023-02-16 01:00:00|4326.2|4317.2|4389.7|4385.7|4409.7|4405.7|4319.7|4315.7|11945
1676512800000|2023-02-16 02:00:00|4389.2|4385.2|4444.7|4440.7|4456.7|4452.7|4379.7|4375.7|19255
1676516400000|2023-02-16 03:00:00|4445.7|4441.7|4461.5|4457.5|4466.7|4462.7|4438.2|4434.2|7633
1676520000000|2023-02-16 04:00:00|4466.1|4457.1|4465.8|4456.8|4466.5|4457.5|4464.9|4455.9|0
1676523600000|2023-02-16 05:00:00|4465.6|4456.6|4428.5|4424.5|4472.5|4468.5|4421.5|4417.5|8406
1676527200000|2023-02-16 06:00:00|4429|4425|4365.5|4361.5|4429|4425|4342.5|4338.5|14777
1676530800000|2023-02-16 07:00:00|4366.5|4362.5|4358.5|4354.5|4384.5|4380.5|4353.5|4349.5|7110
1676534400000|2023-02-16 08:00:00|4359|4355|4377.4|4368.4|4380.9|4376.5|4359|4355|6748
1676538000000|2023-02-16 09:00:00|4377.3|4368.3|4355.5|4349.5|4385.2|4376.2|4354.5|4348.5|330
1676541600000|2023-02-16 10:00:00|4356|4350|4351|4344|4359|4351|4344|4337|365
1676545200000|2023-02-16 11:00:00|4352|4345|4360|4353|4362|4355|4348|4341|163
1676548800000|2023-02-16 12:00:00|4361|4354|4357|4349|4362|4355|4348|4341|150
1676552400000|2023-02-16 13:00:00|4358|4350|4320.5|4314.5|4359|4351|4307|4299|1024
1676556000000|2023-02-16 14:00:00|4319.5|4313.5|4331|4325|4348.5|4342.5|4303.5|4297.5|2304
1676559600000|2023-02-16 15:00:00|4330.5|4324.5|4364.5|4358.5|4381.5|4375.5|4322.5|4316.5|1653
1676563200000|2023-02-16 16:00:00|4365.5|4359.5|4358|4352|4369.5|4363.5|4353.5|4347.5|687
1676566800000|2023-02-16 17:00:00|4357.5|4351.5|4358.5|4352.5|4373.5|4367.5|4354|4348|295
1676570400000|2023-02-16 18:00:00|4358|4352|4373|4364|4373|4366.5|4355.5|4349.5|243
1676574000000|2023-02-16 19:00:00|4373.1|4364.1|4373.8|4364.8|4379.6|4370.6|4369.9|4360.9|0
1676577600000|2023-02-16 20:00:00|4373.9|4364.9|4347.5|4338.5|4374.1|4365.1|4345.4|4336.4|0
1676581200000|2023-02-16 21:00:00|4347.7|4338.7|4343.8|4334.8|4348.3|4339.3|4343.5|4334.5|0
1676584800000|2023-02-16 22:00:00|4343.7|4334.7|4340|4331|4344.2|4335.2|4339.4|4330.4|0
1676588400000|2023-02-16 23:00:00|4340.2|4331.2|4330.9|4321.9|4340.2|4331.2|4330.9|4321.9|0
1676592000000|2023-02-17 00:00:00|4331.1|4322.1|4333.5|4324.5|4333.9|4324.9|4329.3|4320.3|0
1676595600000|2023-02-17 01:00:00|4333.7|4324.7|4353|4349|4408.5|4404.5|4318|4314|12491
1676599200000|2023-02-17 02:00:00|4353.5|4349.5|4326.5|4322.5|4356|4352|4320.5|4316.5|6826
1676602800000|2023-02-17 03:00:00|4327|4323|4305|4301|4330|4326|4297|4293|5081
1676606400000|2023-02-17 04:00:00|4305.8|4296.8|4304.3|4295.3|4306.8|4297.8|4302.4|4293.4|0
1676610000000|2023-02-17 05:00:00|4300|4296|4293|4289|4307.5|4303.5|4279|4275|6802
1676613600000|2023-02-17 06:00:00|4293.5|4289.5|4267|4263|4303|4299|4265|4261|6881
1676617200000|2023-02-17 07:00:00|4268|4264|4268|4264|4274|4270|4257|4253|7793
1676620800000|2023-02-17 08:00:00|4267.5|4263.5|4249.3|4240.3|4271|4267|4239.4|4230.4|6966
1676624400000|2023-02-17 09:00:00|4249.5|4240.5|4246|4240|4259|4253|4243.5|4236.8|215
1676628000000|2023-02-17 10:00:00|4246.5|4240.5|4236.5|4228.5|4247.5|4241.5|4235.5|4227.5|92
1676631600000|2023-02-17 11:00:00|4235.5|4227.5|4232.5|4224.5|4244.5|4236.5|4228.5|4219.5|88
1676635200000|2023-02-17 12:00:00|4233.5|4225.5|4240.5|4232.5|4245.5|4238.5|4228.5|4220.5|180
1676638800000|2023-02-17 13:00:00|4239.5|4233.5|4241.5|4235.5|4245.5|4238.5|4231.5|4224.5|76
1676642400000|2023-02-17 14:00:00|4241|4235|4227.5|4221.5|4246|4240|4214|4208|769
1676646000000|2023-02-17 15:00:00|4227|4221|4218.5|4212.5|4239|4233|4217|4211|627
1676649600000|2023-02-17 16:00:00|4218|4212|4198|4192|4221|4215|4194|4188|676
1676653200000|2023-02-17 17:00:00|4198.5|4192.5|4195|4189|4206|4200|4193|4187|411
1676656800000|2023-02-17 18:00:00|4195.5|4189.5|4195.6|4186.6|4202|4196|4189|4183|246
1676660400000|2023-02-17 19:00:00|4195.7|4186.7|4211.8|4202.8|4211.8|4202.8|4193.7|4184.7|0
1676664000000|2023-02-17 20:00:00|4211.7|4202.7|4221.5|4212.5|4222.8|4213.8|4207.6|4198.6|0
1676667600000|2023-02-17 21:00:00|4221.4|4212.4|4217.6|4208.6|4222.2|4213.2|4217.5|4208.5|0
1676847600000|2023-02-19 23:00:00|4215.3|4206.3|4211.3|4202.3|4215.3|4206.3|4208.8|4199.8|0
1676851200000|2023-02-20 00:00:00|4211.5|4202.5|4212.9|4203.9|4214.2|4205.2|4209.1|4200.1|0
1676854800000|2023-02-20 01:00:00|4213.1|4204.1|4256.5|4252.5|4281.5|4277.5|4212.4|4203.4|11107
1676858400000|2023-02-20 02:00:00|4256|4252|4282.5|4278.5|4299|4295|4244|4240|7872
1676862000000|2023-02-20 03:00:00|4283|4279|4307.3|4303.3|4317.3|4313.3|4270.8|4266.8|7037
1676865600000|2023-02-20 04:00:00|4313.3|4304.3|4301.2|4292.2|4314.3|4305.3|4299.8|4290.8|0
1676869200000|2023-02-20 05:00:00|4301.4|4292.4|4314.6|4310.6|4323.6|4319.6|4283.3|4279.3|6740
1676872800000|2023-02-20 06:00:00|4315.1|4311.1|4331.6|4327.6|4345.6|4341.6|4311.6|4307.6|7475
1676876400000|2023-02-20 07:00:00|4330.6|4326.6|4322.6|4318.6|4331.1|4327.1|4309.1|4305.1|6204
1676880000000|2023-02-20 08:00:00|4322.1|4318.1|4305.2|4296.2|4322.1|4318.1|4300.6|4293.4|6738
1676883600000|2023-02-20 09:00:00|4305|4296|4301.6|4295.6|4306.8|4298.1|4290.6|4284.6|285
1676887200000|2023-02-20 10:00:00|4302.1|4296.1|4303.1|4295.1|4308.1|4301.1|4300.1|4292.1|173
1676890800000|2023-02-20 11:00:00|4302.1|4296.1|4308.1|4300.1|4310.1|4302.1|4296.1|4288.1|129
1676894400000|2023-02-20 12:00:00|4309.1|4301.1|4309.1|4301.1|4310.1|4303.1|4303.1|4296.1|182
1676898000000|2023-02-20 13:00:00|4310.1|4302.1|4314.1|4308.1|4322.1|4314.1|4308.1|4301.1|113
1676901600000|2023-02-20 14:00:00|4313.6|4307.6|4295.6|4289.6|4314.6|4308.6|4295.6|4289.6|673
1676905200000|2023-02-20 15:00:00|4295.1|4289.1|4300.6|4294.6|4306.6|4300.6|4291.6|4285.6|493
1676908800000|2023-02-20 16:00:00|4301.1|4295.1|4308.1|4302.1|4314.6|4308.6|4299.6|4293.6|139
1676912400000|2023-02-20 17:00:00|4307.6|4301.6|4306.6|4300.6|4311.1|4305.1|4304.6|4298.6|51
1676916000000|2023-02-20 18:00:00|4307.1|4301.1|4308.6|4299.6|4311.6|4305.6|4302.6|4296.6|31
1676919600000|2023-02-20 19:00:00|4308.2|4299.2|4308.5|4299.5|4309.2|4300.2|4307.9|4298.9|0
1676923200000|2023-02-20 20:00:00|4308.6|4299.6|4308.4|4299.4|4309.2|4300.2|4308.4|4299.4|0
1676926800000|2023-02-20 21:00:00|4308.3|4299.3|4308.1|4299.1|4308.7|4299.7|4308.1|4299.1|0
1676934000000|2023-02-20 23:00:00|4308|4299|4309.8|4300.8|4310.2|4301.2|4308|4299|0
1676937600000|2023-02-21 00:00:00|4309.2|4300.2|4306|4297|4309.2|4300.2|4305|4296|0
1676941200000|2023-02-21 01:00:00|4306.2|4297.2|4271.6|4267.6|4315.6|4311.6|4257.6|4253.6|12317
1676944800000|2023-02-21 02:00:00|4270.6|4266.6|4258.6|4254.6|4279.6|4275.6|4251.6|4247.6|10122
1676948400000|2023-02-21 03:00:00|4257.6|4253.6|4206.1|4202.1|4257.6|4253.6|4189.1|4185.1|13637
1676952000000|2023-02-21 04:00:00|4209.1|4200.1|4210.3|4201.3|4212|4203|4209.1|4200.1|8
1676955600000|2023-02-21 05:00:00|4210.1|4201.1|4178|4174|4217.6|4213.6|4173|4169|9779
1676959200000|2023-02-21 06:00:00|4178.5|4174.5|4191|4187|4201|4197|4172|4168|10813
1676962800000|2023-02-21 07:00:00|4190.5|4186.5|4157|4153|4191|4187|4153|4149|13674
1676966400000|2023-02-21 08:00:00|4158|4154|4150.4|4141.4|4167|4163|4150|4141|11804
1676970000000|2023-02-21 09:00:00|4150.2|4141.2|4166.5|4160.5|4172|4166|4149.9|4140.9|533
1676973600000|2023-02-21 10:00:00|4167|4161|4146.5|4138.5|4168|4162|4145.5|4138.5|481
1676977200000|2023-02-21 11:00:00|4145.5|4139.5|4145.5|4137.5|4149.5|4141.5|4143.5|4136.5|196
1676980800000|2023-02-21 12:00:00|4144.5|4138.5|4140.5|4132.5|4146.5|4138.5|4137.5|4129.5|155
1676984400000|2023-02-21 13:00:00|4139.5|4131.5|4144|4138|4150.5|4143.5|4135.5|4127.5|155
1676988000000|2023-02-21 14:00:00|4143.5|4137.5|4135|4129|4174.5|4168.5|4112|4106|2038
1676991600000|2023-02-21 15:00:00|4134.5|4128.5|4140|4134|4167|4161|4131|4125|701
1676995200000|2023-02-21 16:00:00|4139.5|4133.5|4127|4121|4145.5|4139.5|4124|4118|616
1676998800000|2023-02-21 17:00:00|4126.5|4120.5|4130.5|4124.5|4131.5|4125.5|4113|4107|366
1677002400000|2023-02-21 18:00:00|4130|4124|4115.1|4106.1|4130.5|4124.5|4113|4106.1|261
1677006000000|2023-02-21 19:00:00|4115|4106|4113.3|4104.3|4119.4|4110.4|4110.6|4101.6|0
1677009600000|2023-02-21 20:00:00|4113.5|4104.5|4116.9|4107.9|4121.4|4112.4|4113.3|4104.3|0
1677013200000|2023-02-21 21:00:00|4117.3|4108.3|4118.9|4109.9|4121.1|4112.1|4117.3|4108.3|0
1677016800000|2023-02-21 22:00:00|4119|4110|4115.8|4106.8|4119.2|4110.2|4115.6|4106.6|0
1677020400000|2023-02-21 23:00:00|4115.9|4106.9|4118.7|4109.7|4119.3|4110.3|4114.7|4105.7|0
1677024000000|2023-02-22 00:00:00|4118.5|4109.5|4126.7|4117.7|4126.9|4117.9|4118.5|4109.5|0
1677027600000|2023-02-22 01:00:00|4126.5|4117.5|4097|4093|4144|4140|4077|4073|25008
1677031200000|2023-02-22 02:00:00|4097.5|4093.5|4146|4142|4163|4159|4078|4074|49849
1677034800000|2023-02-22 03:00:00|4146.5|4142.5|4120.5|4116.5|4161|4157|4112|4108|14906
1677038400000|2023-02-22 04:00:00|4123.7|4114.7|4122.3|4113.3|4124|4115|4121.1|4112.1|0
1677042000000|2023-02-22 05:00:00|4122.1|4113.1|4109|4105|4129.5|4125.5|4102|4098|7915
1677045600000|2023-02-22 06:00:00|4109.5|4105.5|4100|4096|4112.5|4108.5|4094|4090|4084
1677049200000|2023-02-22 07:00:00|4099.5|4095.5|4097|4093|4112|4108|4083|4079|8985
1677052800000|2023-02-22 08:00:00|4096|4092|4065.3|4056.3|4101|4097|4053.7|4044.7|8464
1677056400000|2023-02-22 09:00:00|4065.5|4056.5|4123|4117|4125|4119|4064.9|4055.9|1361
1677060000000|2023-02-22 10:00:00|4123.5|4117.5|4130.5|4122.5|4133.5|4125.5|4118.5|4112.5|564
1677063600000|2023-02-22 11:00:00|4129.5|4123.5|4133.5|4126.5|4136.5|4129.5|4124.5|4117.5|187
1677067200000|2023-02-22 12:00:00|4132.5|4125.5|4136.5|4128.5|4144.5|4137.5|4131.5|4124.5|493
1677070800000|2023-02-22 13:00:00|4137.5|4129.5|4120.5|4114.5|4138.5|4131.5|4117.5|4110.5|277
1677074400000|2023-02-22 14:00:00|4121|4115|4092|4086|4137.5|4131.5|4091|4085|1312
1677078000000|2023-02-22 15:00:00|4092.5|4086.5|4081.5|4075.5|4099|4093|4066.5|4060.5|1549
1677081600000|2023-02-22 16:00:00|4082|4076|4072.5|4066.5|4096.5|4090.5|4066|4060|384
1677085200000|2023-02-22 17:00:00|4072|4066|4070|4064|4080|4074|4064.5|4058.5|532
1677088800000|2023-02-22 18:00:00|4070.5|4064.5|4079.4|4070.4|4079.4|4072.5|4067|4061|260
1677092400000|2023-02-22 19:00:00|4079.5|4070.5|4063.9|4054.9|4088.2|4079.2|4063.9|4054.9|0
1677096000000|2023-02-22 20:00:00|4063.8|4054.8|4079.4|4070.4|4080.4|4071.4|4062.1|4053.1|0
1677099600000|2023-02-22 21:00:00|4079.6|4070.6|4086.7|4077.7|4087.4|4078.4|4078|4069|0
1677103200000|2023-02-22 22:00:00|4086.6|4077.6|4099.3|4090.3|4099.3|4090.3|4084|4075|0
1677106800000|2023-02-22 23:00:00|4099.5|4090.5|4099.8|4090.8|4100.2|4091.2|4095.7|4086.7|0
1677110400000|2023-02-23 00:00:00|4100|4091|4104.3|4095.3|4105.2|4096.2|4099.6|4090.6|0
1677114000000|2023-02-23 01:00:00|4104.1|4095.1|4126|4122|4146|4142|4085.5|4081.5|14418
1677117600000|2023-02-23 02:00:00|4127|4123|4181.4|4177.4|4185.9|4181.9|4106|4102|22938
1677121200000|2023-02-23 03:00:00|4181.9|4177.9|4186.9|4182.9|4200.4|4196.4|4171.4|4167.4|14022
1677124800000|2023-02-23 04:00:00|4190.5|4181.5|4187.5|4178.5|4191.3|4182.3|4186.6|4177.6|0
1677128400000|2023-02-23 05:00:00|4187.4|4183.4|4140.9|4136.9|4193.4|4189.4|4128.4|4124.4|16961
1677132000000|2023-02-23 06:00:00|4141.4|4137.4|4149.4|4145.4|4153.4|4149.4|4131.4|4127.4|11305
1677135600000|2023-02-23 07:00:00|4148.9|4144.9|4161.4|4157.4|4172.4|4168.4|4142.4|4138.4|9582
1677139200000|2023-02-23 08:00:00|4160.9|4156.9|4158.9|4149.9|4165.4|4161.4|4143.4|4139.4|10952
1677142800000|2023-02-23 09:00:00|4159.3|4150.3|4138.4|4132.4|4160.9|4151.9|4132.4|4126.4|631
1677146400000|2023-02-23 10:00:00|4137.9|4131.9|4138.9|4130.9|4144.9|4136.9|4133.9|4125.9|121
1677150000000|2023-02-23 11:00:00|4139.9|4131.9|4167.9|4159.9|4172.9|4165.9|4137.9|4130.9|499
1677153600000|2023-02-23 12:00:00|4166.9|4160.9|4162.9|4154.9|4175.9|4167.9|4162.9|4154.9|702
1677157200000|2023-02-23 13:00:00|4163.9|4155.9|4164.4|4158.4|4180.9|4172.9|4156.9|4146.9|314
1677160800000|2023-02-23 14:00:00|4163.9|4157.9|4129.4|4123.4|4187.9|4181.9|4113.9|4107.9|3920
1677164400000|2023-02-23 15:00:00|4129.9|4123.9|4088.9|4082.9|4136.9|4130.9|4082.4|4076.4|1314
1677168000000|2023-02-23 16:00:00|4088.4|4082.4|4042.4|4036.4|4093.4|4087.4|4038.4|4032.4|1123
1677171600000|2023-02-23 17:00:00|4041.9|4035.9|4055.9|4049.9|4056.4|4050.4|4033.9|4027.9|801
1677175200000|2023-02-23 18:00:00|4056.4|4050.4|4052.9|4043.9|4061.4|4055.4|4043.4|4037.4|533
1677178800000|2023-02-23 19:00:00|4053|4044|4060.9|4051.9|4065.5|4056.5|4047.9|4038.9|0
1677182400000|2023-02-23 20:00:00|4061|4052|4077.2|4068.2|4082.5|4073.5|4061|4052|0
1677186000000|2023-02-23 21:00:00|4077|4068|4082.4|4073.4|4083|4074|4073.6|4064.6|0
1677189600000|2023-02-23 22:00:00|4082.5|4073.5|4090.1|4081.1|4090.9|4081.9|4082.4|4073.4|0
1677193200000|2023-02-23 23:00:00|4090|4081|4088.3|4079.3|4090|4081|4085.8|4076.8|0
1677196800000|2023-02-24 00:00:00|4088.1|4079.1|4085.9|4076.9|4093.9|4084.9|4084.4|4075.4|0
1677200400000|2023-02-24 01:00:00|4086|4077|4088.4|4084.4|4115.4|4111.4|4070.9|4066.9|30634
1677204000000|2023-02-24 02:00:00|4086.4|4082.4|4059.3|4055.3|4087.4|4083.4|4050.8|4046.8|27573
1677207600000|2023-02-24 03:00:00|4058.3|4054.3|4066.8|4062.8|4080.8|4076.8|4055.3|4051.3|20943
1677211200000|2023-02-24 04:00:00|4070.5|4061.5|4068|4059|4070.9|4061.9|4067.3|4058.3|0
1677214800000|2023-02-24 05:00:00|4065.3|4061.3|4056.3|4052.3|4075.3|4071.3|4053.3|4049.3|6185
1677218400000|2023-02-24 06:00:00|4055.8|4051.8|4056.3|4052.3|4064.3|4060.3|4038.8|4034.8|6572
1677222000000|2023-02-24 07:00:00|4055.8|4051.8|4013.3|4009.3|4057.3|4053.3|4010.3|4006.3|7271
1677225600000|2023-02-24 08:00:00|4013.8|4009.8|4005.1|3996.1|4018.3|4014.3|3994.3|3990.3|12458
1677229200000|2023-02-24 09:00:00|4005.2|3996.2|4017.3|4011.3|4020.8|4014.8|4000.8|3994.8|641
1677232800000|2023-02-24 10:00:00|4017.8|4011.8|4010.3|4003.3|4017.8|4011.8|4009.3|3998.3|681
1677236400000|2023-02-24 11:00:00|4011.3|4004.3|4008.3|4001.3|4015.3|4006.3|4005.3|3995.3|475
1677240000000|2023-02-24 12:00:00|4009.3|4002.3|3995.3|3987.3|4012.3|4004.3|3995.3|3986.3|192
1677243600000|2023-02-24 13:00:00|3994.3|3985.3|3975.8|3969.8|4008.3|3993.3|3971.3|3964.3|529
1677247200000|2023-02-24 14:00:00|3974.8|3968.8|3971.8|3965.8|3985.8|3979.8|3950.3|3944.3|1132
1677250800000|2023-02-24 15:00:00|3970.8|3964.8|3941.8|3935.8|3977.3|3971.3|3939.8|3933.8|602
1677254400000|2023-02-24 16:00:00|3941.3|3935.3|3936.8|3930.8|3945.8|3939.8|3927.3|3921.3|388
1677258000000|2023-02-24 17:00:00|3937.3|3931.3|3918.8|3912.8|3937.8|3931.8|3918.3|3912.3|850
1677261600000|2023-02-24 18:00:00|3918.3|3912.3|3933.4|3924.4|3937.3|3931.3|3917.8|3911.8|380
1677265200000|2023-02-24 19:00:00|3933.5|3924.5|3941.2|3932.2|3943.9|3934.9|3923.5|3914.5|0
1677268800000|2023-02-24 20:00:00|3941.3|3932.3|3939.7|3930.7|3945|3936|3926.7|3917.7|0
1677272400000|2023-02-24 21:00:00|3939.9|3930.9|3938.7|3929.7|3939.9|3930.9|3937.3|3928.3|0
1677452400000|2023-02-26 23:00:00|3940.6|3931.6|3972|3963|3976.4|3967.4|3939.5|3930.5|0
1677456000000|2023-02-27 00:00:00|3971.8|3962.8|3965|3956|3972.4|3963.4|3964.6|3955.6|0
1677459600000|2023-02-27 01:00:00|3965.1|3956.1|4019.2|4015.2|4048.2|4044.2|3955.2|3951.2|21752
1677463200000|2023-02-27 02:00:00|4018.7|4014.7|4023.7|4019.7|4039.2|4035.2|3998.2|3994.2|19303
1677466800000|2023-02-27 03:00:00|4023.2|4019.2|3968.2|3964.2|4039.7|4035.7|3964.7|3960.7|19881
1677470400000|2023-02-27 04:00:00|3972.9|3963.9|3973.1|3964.1|3975.8|3966.8|3972.2|3963.2|0
1677474000000|2023-02-27 05:00:00|3973.2|3964.2|3972.2|3968.2|4009.2|4005.2|3967.7|3963.7|12065
1677477600000|2023-02-27 06:00:00|3972.7|3968.7|3963.2|3959.2|3994.2|3990.2|3960.2|3956.2|9055
1677481200000|2023-02-27 07:00:00|3963.7|3959.7|3996.7|3992.7|4013.2|4009.2|3961.2|3957.2|9265
1677484800000|2023-02-27 08:00:00|3996.2|3992.2|3992.9|3983.9|4003.2|3999.2|3980.2|3976.2|8053
1677488400000|2023-02-27 09:00:00|3993.1|3984.1|3989.7|3983.7|3996.2|3990.2|3978.2|3972.2|343
1677492000000|2023-02-27 10:00:00|3989.2|3983.2|3995.7|3987.7|4001.7|3993.7|3989.2|3983.2|79
1677495600000|2023-02-27 11:00:00|3994.7|3986.7|4002.7|3994.7|4002.7|3995.7|3993.7|3986.7|134
1677499200000|2023-02-27 12:00:00|4001.7|3995.7|3994.7|3986.7|4006.7|3998.7|3993.7|3985.7|167
1677502800000|2023-02-27 13:00:00|3993.7|3985.7|4010.2|4004.2|4013.7|4006.7|3992.7|3985.7|234
1677506400000|2023-02-27 14:00:00|4009.7|4003.7|3974.2|3968.2|4012.2|4006.2|3960.7|3954.7|2928
1677510000000|2023-02-27 15:00:00|3972.2|3966.2|3976.7|3970.7|3997.2|3991.2|3963.7|3957.7|2158
1677513600000|2023-02-27 16:00:00|3977.2|3971.2|3989.2|3983.2|3990.2|3984.2|3974.2|3968.2|589
1677517200000|2023-02-27 17:00:00|3989.7|3983.7|3986.2|3980.2|3990.2|3984.2|3979.2|3973.2|228
1677520800000|2023-02-27 18:00:00|3986.7|3980.7|3981.9|3972.9|3989.2|3983.2|3976.2|3970.2|728
1677524400000|2023-02-27 19:00:00|3982|3973|3980.3|3971.3|3987.6|3978.6|3977.8|3968.8|0
1677528000000|2023-02-27 20:00:00|3980.2|3971.2|3984.1|3975.1|3984.8|3975.8|3973.5|3964.5|0
1677531600000|2023-02-27 21:00:00|3984.1|3975.1|3999.2|3990.2|3999.6|3990.6|3984.1|3975.1|0
1677535200000|2023-02-27 22:00:00|3999.1|3990.1|3999.5|3990.5|3999.7|3990.7|3998.8|3989.8|0
1677538800000|2023-02-27 23:00:00|3999.8|3990.8|3998.2|3989.2|4002.3|3993.3|3997.6|3988.6|0
1677542400000|2023-02-28 00:00:00|3998.3|3989.3|3999.8|3990.8|4001.6|3992.6|3997.9|3988.9|0
1677546000000|2023-02-28 01:00:00|4000|3991|4025.9|4021.9|4040.9|4036.9|3989.5|3980.5|14965
1677549600000|2023-02-28 02:00:00|4025.4|4021.4|3996.4|3992.4|4026.9|4022.9|3992.4|3988.4|11766
1677553200000|2023-02-28 03:00:00|3995.9|3991.9|3977|3973|3999.4|3995.4|3972.4|3968.4|6080
1677556800000|2023-02-28 04:00:00|3977.5|3968.5|3975.5|3966.5|3977.9|3968.9|3975.2|3966.2|0
1677560400000|2023-02-28 05:00:00|3975.7|3966.7|3928|3924|3975.7|3970.5|3913.5|3909.5|10459
1677564000000|2023-02-28 06:00:00|3928.5|3924.5|3956|3952|3968.5|3964.5|3927.5|3923.5|6983
1677567600000|2023-02-28 07:00:00|3956.5|3952.5|3936.5|3932.5|3958|3954|3920.5|3916.5|9239
1677571200000|2023-02-28 08:00:00|3935.5|3931.5|3925.9|3916.9|3938.5|3934.5|3917.5|3910.5|8246
1677574800000|2023-02-28 09:00:00|3926|3917|3931.5|3925.5|3938.5|3932.5|3925.5|3916.7|466
1677578400000|2023-02-28 10:00:00|3933.5|3927.5|3937|3929|3940|3933.5|3931.5|3925.5|232
1677582000000|2023-02-28 11:00:00|3938|3930|3941|3934|3943|3936|3936|3928|310
1677585600000|2023-02-28 12:00:00|3942|3935|3945|3937|3948|3941|3941|3933|212
1677589200000|2023-02-28 13:00:00|3944|3938|3941.5|3935.5|3945|3938|3935|3927|145
1677592800000|2023-02-28 14:00:00|3942|3936|3969.5|3963.5|3976|3970|3921.5|3915.5|1397
1677596400000|2023-02-28 15:00:00|3970|3964|3958|3952|3984|3978|3947.5|3941.5|870
1677600000000|2023-02-28 16:00:00|3958.5|3952.5|3953|3947|3968.5|3962.5|3948.5|3942.5|424
1677603600000|2023-02-28 17:00:00|3953.5|3947.5|3956|3950|3960.5|3954.5|3948.5|3942.5|126
1677607200000|2023-02-28 18:00:00|3955.5|3949.5|3955.6|3946.6|3958.5|3952.5|3948.5|3942.5|122
1677610800000|2023-02-28 19:00:00|3955.5|3946.5|3950.9|3941.9|3958.5|3949.5|3948.2|3939.2|0
1677614400000|2023-02-28 20:00:00|3950.8|3941.8|3937.6|3928.6|3950.8|3941.8|3937.6|3928.6|0
1677618000000|2023-02-28 21:00:00|3937.4|3928.4|3941.9|3932.9|3943|3934|3931.6|3922.6|0
1677621600000|2023-02-28 22:00:00|3942|3933|3941.5|3932.5|3942.2|3933.2|3941.5|3932.5|0
1677625200000|2023-02-28 23:00:00|3941.4|3932.4|3937.7|3928.7|3942.6|3933.6|3936.3|3927.3|0
1677628800000|2023-03-01 00:00:00|3938|3929|3932.7|3923.7|3938|3929|3932.1|3923.1|0
1677632400000|2023-03-01 01:00:00|3932.6|3923.6|4049.7|4045.7|4049.7|4045.7|3930.8|3921.8|17939
1677636000000|2023-03-01 02:00:00|4050.7|4046.7|4112.2|4108.2|4112.7|4108.7|4036.7|4032.7|25479
1677639600000|2023-03-01 03:00:00|4111.7|4107.7|4127.7|4123.7|4135.2|4131.2|4101.2|4097.2|11901
1677643200000|2023-03-01 04:00:00|4130|4121|4131.3|4122.3|4131.8|4122.8|4128.7|4119.7|0
1677646800000|2023-03-01 05:00:00|4131.9|4122.9|4133.7|4129.7|4156.7|4152.7|4111.7|4107.7|15506
1677650400000|2023-03-01 06:00:00|4134.2|4130.2|4188.7|4184.7|4191.7|4187.7|4133.7|4129.7|14477
1677654000000|2023-03-01 07:00:00|4189.2|4185.2|4200.7|4196.7|4216.7|4212.7|4160.7|4156.7|17788
1677657600000|2023-03-01 08:00:00|4201.7|4197.7|4194.6|4185.6|4201.7|4197.7|4176.7|4172.7|13823
1677661200000|2023-03-01 09:00:00|4194.4|4185.4|4184.2|4178.2|4198.6|4189.6|4176.7|4170.7|430
1677664800000|2023-03-01 10:00:00|4183.7|4177.7|4185.2|4177.2|4186.2|4179.2|4177.2|4170.2|343
1677668400000|2023-03-01 11:00:00|4184.2|4178.2|4185.2|4178.2|4192.2|4185.2|4182.2|4175.2|256
1677672000000|2023-03-01 12:00:00|4184.2|4177.2|4176.2|4168.2|4184.2|4177.2|4174.2|4167.2|357
1677675600000|2023-03-01 13:00:00|4175.2|4169.2|4167.7|4161.7|4178.2|4171.2|4163.2|4156.2|543
1677679200000|2023-03-01 14:00:00|4166.7|4160.7|4151.7|4145.7|4177.7|4171.7|4142.7|4136.7|1966
1677682800000|2023-03-01 15:00:00|4152.2|4146.2|4130.2|4124.2|4159.7|4153.7|4120.7|4114.7|1942
1677686400000|2023-03-01 16:00:00|4129.7|4123.7|4114.7|4108.7|4129.7|4123.7|4107.2|4101.2|1701
1677690000000|2023-03-01 17:00:00|4113.7|4107.7|4105.7|4099.7|4116.7|4110.7|4104.7|4098.7|1280
1677693600000|2023-03-01 18:00:00|4105.2|4099.2|4109|4100|4110.2|4104.2|4100.7|4094.7|397
1677697200000|2023-03-01 19:00:00|4109.1|4100.1|4116.9|4107.9|4118|4109|4107.2|4098.2|0
1677700800000|2023-03-01 20:00:00|4116.8|4107.8|4127.9|4118.9|4129.9|4120.9|4116.2|4107.2|0
1677704400000|2023-03-01 21:00:00|4128|4119|4132.2|4123.2|4133.5|4124.5|4125.7|4116.7|0
1677708000000|2023-03-01 22:00:00|4132.1|4123.1|4131|4122|4132.5|4123.5|4130.3|4121.3|0
1677711600000|2023-03-01 23:00:00|4131.2|4122.2|4123.2|4114.2|4131.3|4122.3|4121.4|4112.4|0
1677715200000|2023-03-02 00:00:00|4123|4114|4133.6|4124.6|4143.4|4134.4|4123|4114|0
1677718800000|2023-03-02 01:00:00|4133.7|4124.7|4131.8|4127.8|4151.8|4147.8|4081.7|4077.7|23358
1677722400000|2023-03-02 02:00:00|4132.8|4128.8|4132.8|4128.8|4158.8|4154.8|4113.8|4109.8|15421
1677726000000|2023-03-02 03:00:00|4133.8|4129.8|4145.3|4141.3|4148.8|4144.8|4116.3|4112.3|4893
1677729600000|2023-03-02 04:00:00|4149.3|4140.3|4145.9|4136.9|4150|4141|4139|4130|5
1677733200000|2023-03-02 05:00:00|4145.8|4141.8|4118.8|4114.8|4148.3|4144.3|4111.8|4107.8|9502
1677736800000|2023-03-02 06:00:00|4119.3|4115.3|4123.8|4119.8|4133.8|4129.8|4113.8|4109.8|7099
1677740400000|2023-03-02 07:00:00|4124.3|4120.3|4130.8|4126.8|4147.8|4143.8|4122.8|4118.8|7375
1677744000000|2023-03-02 08:00:00|4130.3|4126.3|4130.5|4121.5|4131.9|4127.8|4119.3|4112.2|6937
1677747600000|2023-03-02 09:00:00|4130.3|4121.3|4143.8|4137.8|4144.3|4138.3|4129.4|4120.4|311
1677751200000|2023-03-02 10:00:00|4142.3|4136.3|4137.3|4129.3|4144.8|4138.8|4129.8|4123.8|703
1677754800000|2023-03-02 11:00:00|4136.3|4130.3|4133.3|4125.3|4140.3|4133.3|4126.3|4119.3|399
1677758400000|2023-03-02 12:00:00|4134.3|4126.3|4132.3|4124.3|4136.3|4129.3|4128.3|4121.3|117
1677762000000|2023-03-02 13:00:00|4131.3|4125.3|4114.8|4108.8|4134.3|4127.3|4110.3|4103.3|314
1677765600000|2023-03-02 14:00:00|4115.3|4109.3|4188.3|4182.3|4188.3|4182.3|4111.8|4105.8|1957
1677769200000|2023-03-02 15:00:00|4187.8|4181.8|4191.3|4185.3|4220.8|4214.8|4178.3|4172.3|2167
1677772800000|2023-03-02 16:00:00|4191.8|4185.8|4199.3|4193.3|4199.8|4193.8|4186.3|4180.3|643
1677776400000|2023-03-02 17:00:00|4199.8|4193.8|4205.3|4199.3|4208.8|4202.8|4197.3|4191.3|374
1677780000000|2023-03-02 18:00:00|4205.8|4199.8|4215.2|4206.2|4218.3|4212.3|4202.8|4196.8|718
1677783600000|2023-03-02 19:00:00|4215.4|4206.4|4220.2|4211.2|4222.4|4213.4|4214.1|4205.1|4
1677787200000|2023-03-02 20:00:00|4220.3|4211.3|4229.6|4220.6|4233.4|4224.4|4217.8|4208.8|0
1677790800000|2023-03-02 21:00:00|4229.8|4220.8|4228.9|4219.9|4231.3|4222.3|4227.6|4218.6|0
1677794400000|2023-03-02 22:00:00|4229|4220|4229.7|4220.7|4230.2|4221.2|4228.3|4219.3|0
1677798000000|2023-03-02 23:00:00|4229.8|4220.8|4222.2|4213.2|4229.8|4220.8|4220.8|4211.8|0
1677801600000|2023-03-03 00:00:00|4222|4213|4225|4216|4225.4|4216.4|4220.1|4211.1|0
1677805200000|2023-03-03 01:00:00|4225.1|4216.1|4203.9|4199.9|4251.8|4247.8|4186.9|4182.9|15033
1677808800000|2023-03-03 02:00:00|4204.9|4200.9|4174.4|4170.4|4209.9|4205.9|4159.4|4155.4|9316
1677812400000|2023-03-03 03:00:00|4174.9|4170.9|4193.4|4189.4|4199.9|4195.9|4168.9|4164.9|4967
1677816000000|2023-03-03 04:00:00|4196.4|4187.4|4196.9|4187.9|4197.6|4188.6|4195.6|4186.6|0
1677819600000|2023-03-03 05:00:00|4197.2|4188.2|4223.9|4219.9|4228.9|4224.9|4186.9|4182.9|7483
1677823200000|2023-03-03 06:00:00|4224.4|4220.4|4245.9|4241.9|4260.9|4256.9|4224.4|4220.4|11718
1677826800000|2023-03-03 07:00:00|4247.9|4243.9|4214.9|4210.9|4248.4|4244.4|4213.4|4209.4|12011
1677830400000|2023-03-03 08:00:00|4214.4|4210.4|4227.1|4218.1|4228.1|4219.1|4201.9|4197.9|8220
1677834000000|2023-03-03 09:00:00|4226.9|4217.9|4220.9|4214.9|4230.7|4222.4|4215.4|4209.4|365
1677837600000|2023-03-03 10:00:00|4221.4|4215.4|4220.4|4212.4|4223.9|4217.9|4214.4|4207.4|192
1677841200000|2023-03-03 11:00:00|4219.4|4213.4|4226.4|4219.4|4227.4|4220.4|4219.4|4212.4|51
1677844800000|2023-03-03 12:00:00|4227.4|4218.4|4227.4|4219.4|4234.4|4227.4|4222.4|4215.4|211
1677848400000|2023-03-03 13:00:00|4226.4|4220.4|4231.9|4225.9|4236.4|4229.4|4226.4|4219.4|168
1677852000000|2023-03-03 14:00:00|4232.4|4226.4|4251.4|4245.4|4258.9|4252.9|4217.9|4211.9|1701
1677855600000|2023-03-03 15:00:00|4251.9|4245.9|4238.4|4232.4|4256.9|4250.9|4234.9|4228.9|1151
1677859200000|2023-03-03 16:00:00|4238.9|4232.9|4249.4|4243.4|4249.9|4243.9|4234.9|4228.9|460
1677862800000|2023-03-03 17:00:00|4248.9|4242.9|4237.4|4231.4|4249.9|4243.9|4231.9|4225.9|339
1677866400000|2023-03-03 18:00:00|4237.9|4231.9|4248.1|4239.1|4249.4|4243.4|4234.9|4228.9|206
1677870000000|2023-03-03 19:00:00|4248.2|4239.2|4253.2|4244.2|4254.8|4245.8|4247.9|4238.9|0
1677873600000|2023-03-03 20:00:00|4253.3|4244.3|4249.7|4240.7|4258.5|4249.5|4246.7|4237.7|0
1677877200000|2023-03-03 21:00:00|4249.3|4240.3|4251.9|4242.9|4252.4|4243.4|4247.1|4238.1|0
1675638000000|2023-02-05 23:00:00|4555.6|4546.6|4558.3|4549.3|4560.5|4551.5|4548.3|4539.3|0
1675641600000|2023-02-06 00:00:00|4558.2|4549.2|4544.7|4535.7|4558.7|4549.7|4538.7|4529.7|0
1675645200000|2023-02-06 01:00:00|4544.5|4535.5|4530.3|4526.3|4546|4537|4457.8|4453.8|20722
1675648800000|2023-02-06 02:00:00|4529.8|4525.8|4459.8|4455.8|4529.8|4525.8|4454.8|4450.8|12748
1675652400000|2023-02-06 03:00:00|4458.8|4454.8|4462.7|4458.7|4475.2|4471.2|4445.8|4441.8|6945
1675656000000|2023-02-06 04:00:00|4464.2|4455.2|4458.1|4449.1|4464.6|4455.6|4457.2|4448.2|0
1675659600000|2023-02-06 05:00:00|4458.3|4449.3|4485.2|4481.2|4490.2|4486.2|4436.7|4432.7|10081
1675663200000|2023-02-06 06:00:00|4485.7|4481.7|4454.2|4450.2|4486.7|4482.7|4443.7|4439.7|7586
1675666800000|2023-02-06 07:00:00|4453.2|4449.2|4458.2|4454.2|4472.2|4468.2|4443.2|4439.2|10203
1675670400000|2023-02-06 08:00:00|4457.7|4453.7|4472.4|4463.4|4486.2|4482.2|4456.2|4452.2|10596
1675674000000|2023-02-06 09:00:00|4472.6|4463.6|4456.7|4450.7|4472.8|4463.8|4454.2|4448.2|348
1675677600000|2023-02-06 10:00:00|4457.2|4451.2|4449.7|4442.7|4457.7|4451.7|4445.7|4438.7|260
1675681200000|2023-02-06 11:00:00|4450.7|4441.7|4446.7|4438.7|4450.7|4443.7|4441.7|4434.7|149
1675684800000|2023-02-06 12:00:00|4447.7|4439.7|4439.7|4431.7|4448.7|4441.7|4424.7|4416.7|1234
1675688400000|2023-02-06 13:00:00|4440.7|4432.7|4426.7|4420.7|4441.7|4433.7|4423.7|4416.7|252
1675692000000|2023-02-06 14:00:00|4426.2|4420.2|4401.7|4395.7|4450.7|4444.7|4398.2|4392.2|1966
1675695600000|2023-02-06 15:00:00|4402.7|4396.7|4442.7|4436.7|4447.7|4441.7|4397.2|4391.2|892
1675699200000|2023-02-06 16:00:00|4442.2|4436.2|4440.7|4434.7|4479.2|4473.2|4430.2|4424.2|1154
1675702800000|2023-02-06 17:00:00|4440.2|4434.2|4447.7|4441.7|4456.2|4450.2|4439.2|4433.2|252
1675706400000|2023-02-06 18:00:00|4448.2|4442.2|4458.2|4449.2|4459.7|4453.7|4440.2|4434.2|467
1675710000000|2023-02-06 19:00:00|4457|4448|4458.9|4449.9|4472.5|4463.5|4456.9|4447.9|1
1675713600000|2023-02-06 20:00:00|4458.8|4449.8|4464.7|4455.7|4465.9|4456.9|4451.5|4442.5|0
1675717200000|2023-02-06 21:00:00|4464.8|4455.8|4466.8|4457.8|4468|4459|4463.8|4454.8|0
1675720800000|2023-02-06 22:00:00|4466.9|4457.9|4467.5|4458.5|4467.9|4458.9|4466.2|4457.2|0
1675724400000|2023-02-06 23:00:00|4467.1|4458.1|4492.3|4483.3|4492.3|4483.3|4466.8|4457.8|0
1675728000000|2023-02-07 00:00:00|4492.1|4483.1|4489.1|4480.1|4502.9|4493.9|4488.3|4479.3|0
1675731600000|2023-02-07 01:00:00|4489.3|4480.3|4521.2|4517.2|4526.2|4522.2|4474.7|4470.7|11477
1675735200000|2023-02-07 02:00:00|4521.7|4517.7|4544.2|4540.2|4566.2|4562.2|4510.7|4506.7|12837
1675738800000|2023-02-07 03:00:00|4544.7|4540.7|4549.2|4545.2|4579.2|4575.2|4532.2|4528.2|7539
1675742400000|2023-02-07 04:00:00|4550.9|4541.9|4544.9|4535.9|4552.2|4543.2|4544.7|4535.7|0
1675746000000|2023-02-07 05:00:00|4546.2|4542.2|4513.7|4509.7|4554.2|4550.2|4502.2|4498.2|6640
1675749600000|2023-02-07 06:00:00|4513.2|4509.2|4503.2|4499.2|4524.7|4520.7|4503.2|4499.2|3618
1675753200000|2023-02-07 07:00:00|4502.7|4498.7|4524.2|4520.2|4531.2|4527.2|4497.2|4493.2|4771
1675756800000|2023-02-07 08:00:00|4523.7|4519.7|4528.7|4519.7|4531.3|4526.2|4509.2|4505.2|4870
1675760400000|2023-02-07 09:00:00|4528.9|4519.9|4526.2|4520.2|4539.2|4533.2|4520.2|4514.2|251
1675764000000|2023-02-07 10:00:00|4526.7|4520.7|4520.7|4512.7|4531.7|4524.7|4519.7|4512.7|126
1675767600000|2023-02-07 11:00:00|4519.7|4513.7|4512.7|4504.7|4521.7|4514.7|4512.7|4504.7|115
1675771200000|2023-02-07 12:00:00|4513.7|4505.7|4512.7|4504.7|4517.7|4509.7|4502.7|4495.7|173
1675774800000|2023-02-07 13:00:00|4511.7|4503.7|4503.7|4497.7|4515.7|4507.7|4499.7|4492.7|221
1675778400000|2023-02-07 14:00:00|4503.2|4497.2|4475.7|4469.7|4522.2|4516.2|4472.7|4466.7|1338
1675782000000|2023-02-07 15:00:00|4474.7|4468.7|4465.7|4459.7|4478.7|4472.7|4447.2|4441.2|1740
1675785600000|2023-02-07 16:00:00|4466.2|4460.2|4439.7|4433.7|4475.7|4469.7|4439.2|4433.2|646
1675789200000|2023-02-07 17:00:00|4438.7|4432.7|4484.7|4478.7|4496.2|4490.2|4435.2|4429.2|848
1675792800000|2023-02-07 18:00:00|4486.2|4480.2|4440.1|4431.1|4491.7|4485.7|4424.2|4418.2|981
1675796400000|2023-02-07 19:00:00|4440|4431|4470.5|4461.5|4470.7|4461.7|4440|4431|0
1675800000000|2023-02-07 20:00:00|4470.6|4461.6|4494.5|4485.5|4498.6|4489.6|4466.2|4457.2|0
1675803600000|2023-02-07 21:00:00|4494.4|4485.4|4486.9|4477.9|4494.4|4485.4|4485.2|4476.2|0
1675807200000|2023-02-07 22:00:00|4487|4478|4488.8|4479.8|4489.2|4480.2|4486.6|4477.6|0
1675810800000|2023-02-07 23:00:00|4489|4480|4489.6|4480.6|4493.5|4484.5|4488.3|4479.3|0
1675814400000|2023-02-08 00:00:00|4489.8|4480.8|4492.1|4483.1|4492.2|4483.2|4487.8|4478.8|0
1675818000000|2023-02-08 01:00:00|4492|4483|4466.8|4462.8|4532.2|4528.2|4448.8|4444.8|14581
1675821600000|2023-02-08 02:00:00|4465.8|4461.8|4445.5|4441.5|4468.3|4464.3|4409.3|4405.3|16350
1675825200000|2023-02-08 03:00:00|4445|4441|4456.5|4452.5|4469|4465|4428|4424|8467
1675828800000|2023-02-08 04:00:00|4460.7|4451.7|4461|4452|4461.8|4452.8|4458.1|4449.1|0
1675832400000|2023-02-08 05:00:00|4461.3|4452.3|4455.5|4451.5|4470.5|4466.5|4434.5|4430.5|7603
1675836000000|2023-02-08 06:00:00|4456|4452|4429.5|4425.5|4461|4457|4428|4424|5332
1675839600000|2023-02-08 07:00:00|4431|4427|4438|4434|4450.5|4446.5|4421|4417|9396
1675843200000|2023-02-08 08:00:00|4437.5|4433.5|4433.3|4424.3|4445|4441|4415|4411|8239
1675846800000|2023-02-08 09:00:00|4433.1|4424.1|4418|4412|4438.1|4429.1|4410.5|4404.5|142
1675850400000|2023-02-08 10:00:00|4419|4413|4411.5|4403.5|4419|4413|4410.5|4403.5|87
1675854000000|2023-02-08 11:00:00|4410.5|4404.5|4429.5|4422.5|4431.5|4424.5|4408.5|4401.5|558
1675857600000|2023-02-08 12:00:00|4430.5|4423.5|4419.5|4411.5|4432.5|4425.5|4417.5|4409.5|217
1675861200000|2023-02-08 13:00:00|4418.5|4410.5|4421.5|4415.5|4424.5|4417.5|4412.5|4404.5|75
1675864800000|2023-02-08 14:00:00|4421|4415|4367.5|4361.5|4426.5|4420.5|4356|4350|2775
1675868400000|2023-02-08 15:00:00|4367|4361|4366.5|4360.5|4377.5|4371.5|4355|4349|1219
1675872000000|2023-02-08 16:00:00|4366|4360|4386|4380|4388.5|4382.5|4348.5|4342.5|859
1675875600000|2023-02-08 17:00:00|4385.5|4379.5|4370.5|4364.5|4386|4380|4357|4351|504
1675879200000|2023-02-08 18:00:00|4371|4365|4376.9|4367.9|4384|4378|4368|4362|209
1675882800000|2023-02-08 19:00:00|4377|4368|4379.7|4370.7|4392.5|4383.5|4371.5|4362.5|0
1675886400000|2023-02-08 20:00:00|4379.6|4370.6|4376.6|4367.6|4379.9|4370.9|4370.4|4361.4|0
1675890000000|2023-02-08 21:00:00|4377.2|4368.2|4380|4371|4380.5|4371.5|4374.8|4365.8|0
1675893600000|2023-02-08 22:00:00|4379.9|4370.9|4379|4370|4380.2|4371.2|4379|4370|0
1675897200000|2023-02-08 23:00:00|4379.1|4370.1|4380|4371|4381.5|4372.5|4375.5|4366.5|0
1675900800000|2023-02-09 00:00:00|4380.2|4371.2|4385.9|4376.9|4386.2|4377.2|4380|4371|0
1675904400000|2023-02-09 01:00:00|4386.1|4377.1|4433|4429|4455.5|4451.5|4370|4366|11978
1675908000000|2023-02-09 02:00:00|4432|4428|4442.5|4438.5|4466|4462|4430|4426|7886
1675911600000|2023-02-09 03:00:00|4443.5|4439.5|4452|4448|4458|4454|4433.5|4429.5|3385
1675915200000|2023-02-09 04:00:00|4453.7|4444.7|4450.3|4441.3|4454.1|4445.1|4449.9|4440.9|0
1675918800000|2023-02-09 05:00:00|4450.5|4441.5|4524.5|4520.5|4534.5|4530.5|4445|4441|12074
1675922400000|2023-02-09 06:00:00|4525|4521|4558.5|4554.5|4567.5|4563.5|4525|4521|12847
1675926000000|2023-02-09 07:00:00|4559|4555|4572.5|4568.5|4578|4574|4533.5|4529.5|10902
1675929600000|2023-02-09 08:00:00|4573.5|4569.5|4574.7|4565.7|4579.4|4573.5|4562.5|4558.5|7561
1675933200000|2023-02-09 09:00:00|4574.8|4565.8|4582.5|4576.5|4584.5|4578.5|4562.5|4556.5|489
1675936800000|2023-02-09 10:00:00|4583|4577|4585|4578|4588|4581|4578|4571|161
1675940400000|2023-02-09 11:00:00|4584|4577|4574|4566|4588|4580|4571|4564|274
1675944000000|2023-02-09 12:00:00|4573|4567|4566|4559|4575|4568|4557|4549|533
1675947600000|2023-02-09 13:00:00|4567|4560|4569|4563|4574|4567|4562|4555|325
1675951200000|2023-02-09 14:00:00|4569.5|4563.5|4544|4538|4578.5|4572.5|4538.5|4532.5|2413
1675954800000|2023-02-09 15:00:00|4544.5|4538.5|4527|4521|4551.5|4545.5|4510|4504|2469
1675958400000|2023-02-09 16:00:00|4526.5|4520.5|4510|4504|4528|4522|4498.5|4492.5|1348
1675962000000|2023-02-09 17:00:00|4509|4503|4515.5|4509.5|4522|4516|4497.5|4491.5|1367
1675965600000|2023-02-09 18:00:00|4515|4509|4521.6|4512.6|4524|4518|4504.5|4498.5|493
1675969200000|2023-02-09 19:00:00|4521.5|4512.5|4510.2|4501.2|4526.4|4517.4|4507|4498|0
1675972800000|2023-02-09 20:00:00|4510.3|4501.3|4507.1|4498.1|4510.8|4501.8|4491.4|4482.4|0
1675976400000|2023-02-09 21:00:00|4507.2|4498.2|4512.3|4503.3|4512.6|4503.6|4506.1|4497.1|0
1675980000000|2023-02-09 22:00:00|4512.2|4503.2|4509.3|4500.3|4512.4|4503.4|4508.4|4499.4|0
1675983600000|2023-02-09 23:00:00|4509.9|4500.9|4505.6|4496.6|4510.1|4501.1|4504|4495|0
1675987200000|2023-02-10 00:00:00|4506|4497|4513.1|4504.1|4513.8|4504.8|4498.9|4489.9|0
1675990800000|2023-02-10 01:00:00|4513.3|4504.3|4476|4472|4535|4531|4465|4461|14823
1675994400000|2023-02-10 02:00:00|4477|4473|4405.5|4401.5|4480.5|4476.5|4401.5|4397.5|15806
1675998000000|2023-02-10 03:00:00|4406.5|4402.5|4386.9|4382.9|4406.5|4402.5|4381.9|4377.9|10615
1676001600000|2023-02-10 04:00:00|4387.6|4378.6|4385.8|4376.8|4388.2|4379.2|4384.2|4375.2|4
1676005200000|2023-02-10 05:00:00|4385.7|4376.7|4405.4|4401.4|4405.9|4401.9|4367.9|4363.9|8775
1676008800000|2023-02-10 06:00:00|4405.9|4401.9|4377.9|4373.9|4405.9|4401.9|4360.9|4356.9|8818
1676012400000|2023-02-10 07:00:00|4378.4|4374.4|4356.9|4352.9|4383.9|4379.9|4353.9|4349.9|11315
1676016000000|2023-02-10 08:00:00|4357.9|4353.9|4380.3|4371.3|4383.3|4376.4|4357.9|4353.9|12311
1676019600000|2023-02-10 09:00:00|4380.2|4371.2|4337.4|4331.4|4384.9|4375.9|4332.9|4326.9|994
1676023200000|2023-02-10 10:00:00|4337.9|4331.9|4344.4|4336.4|4345.4|4337.4|4329.4|4322.4|389
1676026800000|2023-02-10 11:00:00|4343.4|4337.4|4330.4|4322.4|4346.4|4339.4|4329.4|4322.4|463
1676030400000|2023-02-10 12:00:00|4331.4|4323.4|4342.4|4334.4|4359.4|4352.4|4328.4|4321.4|624
1676034000000|2023-02-10 13:00:00|4341.4|4335.4|4353.9|4347.9|4361.4|4354.4|4340.4|4333.4|275
1676037600000|2023-02-10 14:00:00|4353.4|4347.4|4348.9|4342.9|4373.4|4367.4|4342.9|4336.9|944
1676041200000|2023-02-10 15:00:00|4348.4|4342.4|4338.4|4332.4|4356.4|4350.4|4325.9|4319.9|903
1676044800000|2023-02-10 16:00:00|4337.9|4331.9|4320.9|4314.9|4347.4|4341.4|4320.9|4314.9|414
1676048400000|2023-02-10 17:00:00|4320.4|4314.4|4329.9|4323.9|4330.9|4324.9|4303.4|4297.4|575
1676052000000|2023-02-10 18:00:00|4329.4|4323.4|4315.8|4306.8|4336.9|4330.9|4313.9|4306.8|256
1676055600000|2023-02-10 19:00:00|4315.9|4306.9|4303.4|4294.4|4317.4|4308.4|4302.9|4293.9|0
1676059200000|2023-02-10 20:00:00|4303.5|4294.5|4308.9|4299.9|4317.7|4308.7|4293.2|4284.2|0
1676062800000|2023-02-10 21:00:00|4309.1|4300.1|4308.8|4299.8|4309.3|4300.3|4306.7|4297.7|0
1676242800000|2023-02-12 23:00:00|4308.6|4299.6|4299.7|4290.7|4308.7|4299.7|4296.1|4287.1|0
1676246400000|2023-02-13 00:00:00|4300|4291|4301.8|4292.8|4303.3|4294.3|4296.1|4287.1|0
1676250000000|2023-02-13 01:00:00|4301.6|4292.6|4334.5|4330.5|4361.9|4357.9|4262.9|4258.9|13307
1676253600000|2023-02-13 02:00:00|4333.5|4329.5|4342.5|4338.5|4348.5|4344.5|4302.5|4298.5|9160
1676257200000|2023-02-13 03:00:00|4344|4340|4341.5|4337.5|4353.5|4349.5|4319.5|4315.5|5125
1676260800000|2023-02-13 04:00:00|4343|4334|4343.7|4334.7|4344.6|4335.6|4342.6|4333.6|0
1676264400000|2023-02-13 05:00:00|4343.2|4334.2|4355|4351|4383.5|4379.5|4336.5|4332.5|6027
1676268000000|2023-02-13 06:00:00|4354.5|4350.5|4355.5|4351.5|4359.5|4355.5|4343.5|4339.5|3948
1676271600000|2023-02-13 07:00:00|4356|4352|4386.5|4382.5|4399.5|4395.5|4352.5|4348.5|7405
1676275200000|2023-02-13 08:00:00|4387.5|4383.5|4373.3|4364.3|4388.5|4384.5|4366.5|4360|9345
1676278800000|2023-02-13 09:00:00|4373.5|4364.5|4380|4374|4389|4383|4373.5|4364.5|176
1676282400000|2023-02-13 10:00:00|4379.5|4373.5|4383|4374|4392|4384|4376|4368|94
1676286000000|2023-02-13 11:00:00|4382|4375|4391|4383|4391|4384|4377|4370|44
1676289600000|2023-02-13 12:00:00|4390|4384|4392|4384|4396|4389|4382|4373|255
1676293200000|2023-02-13 13:00:00|4393|4385|4384|4378|4394|4387|4381|4374|146
1676296800000|2023-02-13 14:00:00|4384.5|4378.5|4406.5|4400.5|4412|4406|4368|4362|1621
1676300400000|2023-02-13 15:00:00|4407|4401|4400.5|4394.5|4414.5|4408.5|4388|4382|1066
1676304000000|2023-02-13 16:00:00|4401|4395|4415.5|4409.5|4421|4415|4393.5|4387.5|719
1676307600000|2023-02-13 17:00:00|4416|4410|4421.5|4415.5|4430|4424|4415.5|4409.5|427
1676311200000|2023-02-13 18:00:00|4422|4416|4424.3|4415.3|4428.5|4422.5|4416.5|4410.5|372
1676314800000|2023-02-13 19:00:00|4424.4|4415.4|4412.4|4403.4|4425.6|4416.6|4408.3|4399.3|0
1676318400000|2023-02-13 20:00:00|4412.3|4403.3|4410.3|4401.3|4416.2|4407.2|4405.2|4396.2|0
1676322000000|2023-02-13 21:00:00|4410.9|4401.9|4412|4403|4412.7|4403.7|4410.2|4401.2|0
1676325600000|2023-02-13 22:00:00|4412.1|4403.1|4412|4403|4412.5|4403.5|4411.7|4402.7|0
1676329200000|2023-02-13 23:00:00|4412.4|4403.4|4412.4|4403.4|4413.1|4404.1|4410.6|4401.6|0
1676332800000|2023-02-14 00:00:00|4412.2|4403.2|4411.3|4402.3|4412.2|4403.2|4408.9|4399.9|0
1676336400000|2023-02-14 01:00:00|4411.5|4402.5|4350.2|4346.2|4416.5|4412.5|4341.7|4337.7|9856
1676340000000|2023-02-14 02:00:00|4349.7|4345.7|4342.7|4338.7|4375.2|4371.2|4330.7|4326.7|8307
1676343600000|2023-02-14 03:00:00|4343.2|4339.2|4367.7|4363.7|4377.7|4373.7|4340.7|4336.7|2957
1676347200000|2023-02-14 04:00:00|4369.2|4360.2|4370.4|4361.4|4372.7|4363.7|4368.4|4359.4|0
1676350800000|2023-02-14 05:00:00|4370.7|4361.7|4344.7|4340.7|4370.7|4365.7|4333.2|4329.2|4503
1676354400000|2023-02-14 06:00:00|4345.2|4341.2|4335.2|4331.2|4347.7|4343.7|4327.7|4323.7|3354
1676358000000|2023-02-14 07:00:00|4335.7|4331.7|4333.7|4329.7|4348.7|4344.7|4329.7|4325.7|3346
1676361600000|2023-02-14 08:00:00|4334.2|4330.2|4324.3|4315.3|4336.7|4332.7|4318.7|4312.8|3781
1676365200000|2023-02-14 09:00:00|4324.5|4315.5|4331.2|4325.2|4336.7|4330.7|4324.1|4315.1|159
1676368800000|2023-02-14 10:00:00|4330.7|4324.7|4345.2|4338.2|4345.2|4338.2|4329.2|4321.2|221
1676372400000|2023-02-14 11:00:00|4344.2|4337.2|4346.2|4339.2|4350.2|4343.2|4343.2|4336.2|390
1676376000000|2023-02-14 12:00:00|4345.2|4338.2|4358.2|4351.2|4360.2|4353.2|4343.2|4336.2|544
1676379600000|2023-02-14 13:00:00|4357.2|4350.2|4346.2|4340.2|4395.2|4386.2|4324.2|4313.2|1342
1676383200000|2023-02-14 14:00:00|4345.7|4339.7|4353.2|4347.2|4357.2|4351.2|4280.2|4274.2|2148
1676386800000|2023-02-14 15:00:00|4353.7|4347.7|4328.7|4322.7|4361.2|4355.2|4317.7|4311.7|913
1676390400000|2023-02-14 16:00:00|4327.7|4321.7|4330.2|4324.2|4339.7|4333.7|4315.2|4309.2|360
1676394000000|2023-02-14 17:00:00|4329.7|4323.7|4329.2|4323.2|4338.7|4332.7|4321.7|4315.7|151
1676397600000|2023-02-14 18:00:00|4328.7|4322.7|4339.2|4330.2|4348.7|4342.7|4326.7|4320.7|414
1676401200000|2023-02-14 19:00:00|4339.3|4330.3|4344.3|4335.3|4350.8|4341.8|4332.3|4323.3|0
1676404800000|2023-02-14 20:00:00|4344.4|4335.4|4351.8|4342.8|4358.5|4349.5|4340.9|4331.9|0
1676408400000|2023-02-14 21:00:00|4351.9|4342.9|4348.9|4339.9|4352.1|4343.1|4346.9|4337.9|0
1676412000000|2023-02-14 22:00:00|4349.1|4340.1|4349|4340|4349.3|4340.3|4348.8|4339.8|0
1676415600000|2023-02-14 23:00:00|4349.1|4340.1|4347.5|4338.5|4349.9|4340.9|4345.4|4336.4|0
1676419200000|2023-02-15 00:00:00|4347.3|4338.3|4334.1|4325.1|4347.5|4338.5|4333.3|4324.3|0
1676422800000|2023-02-15 01:00:00|4333.9|4324.9|4267.2|4263.2|4359.7|4355.7|4267.2|4263.2|9221
1676426400000|2023-02-15 02:00:00|4266.7|4262.7|4266.7|4262.7|4282.2|4278.2|4247.7|4243.7|8385
1676430000000|2023-02-15 03:00:00|4267.2|4263.2|4305.2|4301.2|4328.2|4324.2|4263.2|4259.2|7975
1676433600000|2023-02-15 04:00:00|4308.5|4299.5|4307.2|4298.2|4308.9|4299.9|4306.4|4297.4|0
1676437200000|2023-02-15 05:00:00|4307.5|4298.5|4289.8|4285.8|4329.3|4325.3|4288.3|4284.3|5099
1676440800000|2023-02-15 06:00:00|4289.3|4285.3|4287.3|4283.3|4305.3|4301.3|4281.3|4277.3|3875
1676444400000|2023-02-15 07:00:00|4286.3|4282.3|4279.3|4275.3|4291.3|4287.3|4271.3|4267.3|4984
1676448000000|2023-02-15 08:00:00|4278.8|4274.8|4289.6|4280.6|4291.8|4285.3|4275.3|4271.3|6359
1676451600000|2023-02-15 09:00:00|4289.7|4280.7|4299.3|4293.3|4303.8|4297.8|4289.6|4280.6|132
1676455200000|2023-02-15 10:00:00|4298.8|4292.8|4296.8|4289.8|4302.8|4294.8|4290.8|4282.8|143
1676458800000|2023-02-15 11:00:00|4297.8|4290.8|4296.8|4288.8|4299.8|4291.8|4292.8|4284.8|39
1676462400000|2023-02-15 12:00:00|4297.8|4289.8|4291.8|4283.8|4310.8|4302.8|4291.8|4283.8|177
1676466000000|2023-02-15 13:00:00|4290.8|4284.8|4280.8|4274.8|4298.8|4291.8|4275.8|4267.8|585
1676469600000|2023-02-15 14:00:00|4280.3|4274.3|4274.3|4268.3|4304.8|4298.8|4263.3|4257.3|1146
1676473200000|2023-02-15 15:00:00|4273.8|4267.8|4278.8|4272.8|4299.3|4293.3|4267.3|4261.3|1093
1676476800000|2023-02-15 16:00:00|4278.3|4272.3|4292.8|4286.8|4302.3|4296.3|4278.3|4272.3|440
1676480400000|2023-02-15 17:00:00|4293.3|4287.3|4288.8|4282.8|4294.3|4288.3|4280.3|4274.3|325
1676484000000|2023-02-15 18:00:00|4289.3|4283.3|4301.4|4292.4|4301.4|4294.8|4285.3|4279.3|220
1676487600000|2023-02-15 19:00:00|4303.8|4294.8|4303.7|4294.7|4312.7|4303.7|4303.4|4294.4|0
1676491200000|2023-02-15 20:00:00|4303.8|4294.8|4318.4|4309.4|4318.4|4309.4|4303.7|4294.7|0
1676494800000|2023-02-15 21:00:00|4318.5|4309.5|4319.3|4310.3|4320.7|4311.7|4316.5|4307.5|0
1676498400000|2023-02-15 22:00:00|4319.5|4310.5|4318.6|4309.6|4319.5|4310.5|4317.7|4308.7|0
1676502000000|2023-02-15 23:00:00|4318.5|4309.5|4319.1|4310.1|4319.9|4310.9|4316.4|4307.4|0
1676505600000|2023-02-16 00:00:00|4319.2|4310.2|4326.4|4317.4|4326.6|4317.6|4319.2|4310.2|0
1676509200000|2023-02-16 01:00:00|4326.2|4317.2|4389.7|4385.7|4409.7|4405.7|4319.7|4315.7|11945
1676512800000|2023-02-16 02:00:00|4389.2|4385.2|4444.7|4440.7|4456.7|4452.7|4379.7|4375.7|19255
1676516400000|2023-02-16 03:00:00|4445.7|4441.7|4461.5|4457.5|4466.7|4462.7|4438.2|4434.2|7633
1676520000000|2023-02-16 04:00:00|4466.1|4457.1|4465.8|4456.8|4466.5|4457.5|4464.9|4455.9|0
1676523600000|2023-02-16 05:00:00|4465.6|4456.6|4428.5|4424.5|4472.5|4468.5|4421.5|4417.5|8406
1676527200000|2023-02-16 06:00:00|4429|4425|4365.5|4361.5|4429|4425|4342.5|4338.5|14777
1676530800000|2023-02-16 07:00:00|4366.5|4362.5|4358.5|4354.5|4384.5|4380.5|4353.5|4349.5|7110
1676534400000|2023-02-16 08:00:00|4359|4355|4377.4|4368.4|4380.9|4376.5|4359|4355|6748
1676538000000|2023-02-16 09:00:00|4377.3|4368.3|4355.5|4349.5|4385.2|4376.2|4354.5|4348.5|330
1676541600000|2023-02-16 10:00:00|4356|4350|4351|4344|4359|4351|4344|4337|365
1676545200000|2023-02-16 11:00:00|4352|4345|4360|4353|4362|4355|4348|4341|163
1676548800000|2023-02-16 12:00:00|4361|4354|4357|4349|4362|4355|4348|4341|150
1676552400000|2023-02-16 13:00:00|4358|4350|4320.5|4314.5|4359|4351|4307|4299|1024
1676556000000|2023-02-16 14:00:00|4319.5|4313.5|4331|4325|4348.5|4342.5|4303.5|4297.5|2304
1676559600000|2023-02-16 15:00:00|4330.5|4324.5|4364.5|4358.5|4381.5|4375.5|4322.5|4316.5|1653
1676563200000|2023-02-16 16:00:00|4365.5|4359.5|4358|4352|4369.5|4363.5|4353.5|4347.5|687
1676566800000|2023-02-16 17:00:00|4357.5|4351.5|4358.5|4352.5|4373.5|4367.5|4354|4348|295
1676570400000|2023-02-16 18:00:00|4358|4352|4373|4364|4373|4366.5|4355.5|4349.5|243
1676574000000|2023-02-16 19:00:00|4373.1|4364.1|4373.8|4364.8|4379.6|4370.6|4369.9|4360.9|0
1676577600000|2023-02-16 20:00:00|4373.9|4364.9|4347.5|4338.5|4374.1|4365.1|4345.4|4336.4|0
1676581200000|2023-02-16 21:00:00|4347.7|4338.7|4343.8|4334.8|4348.3|4339.3|4343.5|4334.5|0
1676584800000|2023-02-16 22:00:00|4343.7|4334.7|4340|4331|4344.2|4335.2|4339.4|4330.4|0
1676588400000|2023-02-16 23:00:00|4340.2|4331.2|4330.9|4321.9|4340.2|4331.2|4330.9|4321.9|0
1676592000000|2023-02-17 00:00:00|4331.1|4322.1|4333.5|4324.5|4333.9|4324.9|4329.3|4320.3|0
1676595600000|2023-02-17 01:00:00|4333.7|4324.7|4353|4349|4408.5|4404.5|4318|4314|12491
1676599200000|2023-02-17 02:00:00|4353.5|4349.5|4326.5|4322.5|4356|4352|4320.5|4316.5|6826
1676602800000|2023-02-17 03:00:00|4327|4323|4305|4301|4330|4326|4297|4293|5081
1676606400000|2023-02-17 04:00:00|4305.8|4296.8|4304.3|4295.3|4306.8|4297.8|4302.4|4293.4|0
1676610000000|2023-02-17 05:00:00|4300|4296|4293|4289|4307.5|4303.5|4279|4275|6802
1676613600000|2023-02-17 06:00:00|4293.5|4289.5|4267|4263|4303|4299|4265|4261|6881
1676617200000|2023-02-17 07:00:00|4268|4264|4268|4264|4274|4270|4257|4253|7793
1676620800000|2023-02-17 08:00:00|4267.5|4263.5|4249.3|4240.3|4271|4267|4239.4|4230.4|6966
1676624400000|2023-02-17 09:00:00|4249.5|4240.5|4246|4240|4259|4253|4243.5|4236.8|215
1676628000000|2023-02-17 10:00:00|4246.5|4240.5|4236.5|4228.5|4247.5|4241.5|4235.5|4227.5|92
1676631600000|2023-02-17 11:00:00|4235.5|4227.5|4232.5|4224.5|4244.5|4236.5|4228.5|4219.5|88
1676635200000|2023-02-17 12:00:00|4233.5|4225.5|4240.5|4232.5|4245.5|4238.5|4228.5|4220.5|180
1676638800000|2023-02-17 13:00:00|4239.5|4233.5|4241.5|4235.5|4245.5|4238.5|4231.5|4224.5|76
1676642400000|2023-02-17 14:00:00|4241|4235|4227.5|4221.5|4246|4240|4214|4208|769
1676646000000|2023-02-17 15:00:00|4227|4221|4218.5|4212.5|4239|4233|4217|4211|627
1676649600000|2023-02-17 16:00:00|4218|4212|4198|4192|4221|4215|4194|4188|676
1676653200000|2023-02-17 17:00:00|4198.5|4192.5|4195|4189|4206|4200|4193|4187|411
1676656800000|2023-02-17 18:00:00|4195.5|4189.5|4195.6|4186.6|4202|4196|4189|4183|246
1676660400000|2023-02-17 19:00:00|4195.7|4186.7|4211.8|4202.8|4211.8|4202.8|4193.7|4184.7|0
1676664000000|2023-02-17 20:00:00|4211.7|4202.7|4221.5|4212.5|4222.8|4213.8|4207.6|4198.6|0
1676667600000|2023-02-17 21:00:00|4221.4|4212.4|4217.6|4208.6|4222.2|4213.2|4217.5|4208.5|0
1676847600000|2023-02-19 23:00:00|4215.3|4206.3|4211.3|4202.3|4215.3|4206.3|4208.8|4199.8|0
1676851200000|2023-02-20 00:00:00|4211.5|4202.5|4212.9|4203.9|4214.2|4205.2|4209.1|4200.1|0
1676854800000|2023-02-20 01:00:00|4213.1|4204.1|4256.5|4252.5|4281.5|4277.5|4212.4|4203.4|11107
1676858400000|2023-02-20 02:00:00|4256|4252|4282.5|4278.5|4299|4295|4244|4240|7872
1676862000000|2023-02-20 03:00:00|4283|4279|4307.3|4303.3|4317.3|4313.3|4270.8|4266.8|7037
1676865600000|2023-02-20 04:00:00|4313.3|4304.3|4301.2|4292.2|4314.3|4305.3|4299.8|4290.8|0
1676869200000|2023-02-20 05:00:00|4301.4|4292.4|4314.6|4310.6|4323.6|4319.6|4283.3|4279.3|6740
1676872800000|2023-02-20 06:00:00|4315.1|4311.1|4331.6|4327.6|4345.6|4341.6|4311.6|4307.6|7475
1676876400000|2023-02-20 07:00:00|4330.6|4326.6|4322.6|4318.6|4331.1|4327.1|4309.1|4305.1|6204
1676880000000|2023-02-20 08:00:00|4322.1|4318.1|4305.2|4296.2|4322.1|4318.1|4300.6|4293.4|6738
1676883600000|2023-02-20 09:00:00|4305|4296|4301.6|4295.6|4306.8|4298.1|4290.6|4284.6|285
1676887200000|2023-02-20 10:00:00|4302.1|4296.1|4303.1|4295.1|4308.1|4301.1|4300.1|4292.1|173
1676890800000|2023-02-20 11:00:00|4302.1|4296.1|4308.1|4300.1|4310.1|4302.1|4296.1|4288.1|129
1676894400000|2023-02-20 12:00:00|4309.1|4301.1|4309.1|4301.1|4310.1|4303.1|4303.1|4296.1|182
1676898000000|2023-02-20 13:00:00|4310.1|4302.1|4314.1|4308.1|4322.1|4314.1|4308.1|4301.1|113
1676901600000|2023-02-20 14:00:00|4313.6|4307.6|4295.6|4289.6|4314.6|4308.6|4295.6|4289.6|673
1676905200000|2023-02-20 15:00:00|4295.1|4289.1|4300.6|4294.6|4306.6|4300.6|4291.6|4285.6|493
1676908800000|2023-02-20 16:00:00|4301.1|4295.1|4308.1|4302.1|4314.6|4308.6|4299.6|4293.6|139
1676912400000|2023-02-20 17:00:00|4307.6|4301.6|4306.6|4300.6|4311.1|4305.1|4304.6|4298.6|51
1676916000000|2023-02-20 18:00:00|4307.1|4301.1|4308.6|4299.6|4311.6|4305.6|4302.6|4296.6|31
1676919600000|2023-02-20 19:00:00|4308.2|4299.2|4308.5|4299.5|4309.2|4300.2|4307.9|4298.9|0
1676923200000|2023-02-20 20:00:00|4308.6|4299.6|4308.4|4299.4|4309.2|4300.2|4308.4|4299.4|0
1676926800000|2023-02-20 21:00:00|4308.3|4299.3|4308.1|4299.1|4308.7|4299.7|4308.1|4299.1|0
1676934000000|2023-02-20 23:00:00|4308|4299|4309.8|4300.8|4310.2|4301.2|4308|4299|0
1676937600000|2023-02-21 00:00:00|4309.2|4300.2|4306|4297|4309.2|4300.2|4305|4296|0
1676941200000|2023-02-21 01:00:00|4306.2|4297.2|4271.6|4267.6|4315.6|4311.6|4257.6|4253.6|12317
1676944800000|2023-02-21 02:00:00|4270.6|4266.6|4258.6|4254.6|4279.6|4275.6|4251.6|4247.6|10122
1676948400000|2023-02-21 03:00:00|4257.6|4253.6|4206.1|4202.1|4257.6|4253.6|4189.1|4185.1|13637
1676952000000|2023-02-21 04:00:00|4209.1|4200.1|4210.3|4201.3|4212|4203|4209.1|4200.1|8
1676955600000|2023-02-21 05:00:00|4210.1|4201.1|4178|4174|4217.6|4213.6|4173|4169|9779
1676959200000|2023-02-21 06:00:00|4178.5|4174.5|4191|4187|4201|4197|4172|4168|10813
1676962800000|2023-02-21 07:00:00|4190.5|4186.5|4157|4153|4191|4187|4153|4149|13674
1676966400000|2023-02-21 08:00:00|4158|4154|4150.4|4141.4|4167|4163|4150|4141|11804
1676970000000|2023-02-21 09:00:00|4150.2|4141.2|4166.5|4160.5|4172|4166|4149.9|4140.9|533
1676973600000|2023-02-21 10:00:00|4167|4161|4146.5|4138.5|4168|4162|4145.5|4138.5|481
1676977200000|2023-02-21 11:00:00|4145.5|4139.5|4145.5|4137.5|4149.5|4141.5|4143.5|4136.5|196
1676980800000|2023-02-21 12:00:00|4144.5|4138.5|4140.5|4132.5|4146.5|4138.5|4137.5|4129.5|155
1676984400000|2023-02-21 13:00:00|4139.5|4131.5|4144|4138|4150.5|4143.5|4135.5|4127.5|155
1676988000000|2023-02-21 14:00:00|4143.5|4137.5|4135|4129|4174.5|4168.5|4112|4106|2038
1676991600000|2023-02-21 15:00:00|4134.5|4128.5|4140|4134|4167|4161|4131|4125|701
1676995200000|2023-02-21 16:00:00|4139.5|4133.5|4127|4121|4145.5|4139.5|4124|4118|616
1676998800000|2023-02-21 17:00:00|4126.5|4120.5|4130.5|4124.5|4131.5|4125.5|4113|4107|366
1677002400000|2023-02-21 18:00:00|4130|4124|4115.1|4106.1|4130.5|4124.5|4113|4106.1|261
1677006000000|2023-02-21 19:00:00|4115|4106|4113.3|4104.3|4119.4|4110.4|4110.6|4101.6|0
1677009600000|2023-02-21 20:00:00|4113.5|4104.5|4116.9|4107.9|4121.4|4112.4|4113.3|4104.3|0
1677013200000|2023-02-21 21:00:00|4117.3|4108.3|4118.9|4109.9|4121.1|4112.1|4117.3|4108.3|0
1677016800000|2023-02-21 22:00:00|4119|4110|4115.8|4106.8|4119.2|4110.2|4115.6|4106.6|0
1677020400000|2023-02-21 23:00:00|4115.9|4106.9|4118.7|4109.7|4119.3|4110.3|4114.7|4105.7|0
1677024000000|2023-02-22 00:00:00|4118.5|4109.5|4126.7|4117.7|4126.9|4117.9|4118.5|4109.5|0
1677027600000|2023-02-22 01:00:00|4126.5|4117.5|4097|4093|4144|4140|4077|4073|25008
1677031200000|2023-02-22 02:00:00|4097.5|4093.5|4146|4142|4163|4159|4078|4074|49849
1677034800000|2023-02-22 03:00:00|4146.5|4142.5|4120.5|4116.5|4161|4157|4112|4108|14906
1677038400000|2023-02-22 04:00:00|4123.7|4114.7|4122.3|4113.3|4124|4115|4121.1|4112.1|0
1677042000000|2023-02-22 05:00:00|4122.1|4113.1|4109|4105|4129.5|4125.5|4102|4098|7915
1677045600000|2023-02-22 06:00:00|4109.5|4105.5|4100|4096|4112.5|4108.5|4094|4090|4084
1677049200000|2023-02-22 07:00:00|4099.5|4095.5|4097|4093|4112|4108|4083|4079|8985
1677052800000|2023-02-22 08:00:00|4096|4092|4065.3|4056.3|4101|4097|4053.7|4044.7|8464
1677056400000|2023-02-22 09:00:00|4065.5|4056.5|4123|4117|4125|4119|4064.9|4055.9|1361
1677060000000|2023-02-22 10:00:00|4123.5|4117.5|4130.5|4122.5|4133.5|4125.5|4118.5|4112.5|564
1677063600000|2023-02-22 11:00:00|4129.5|4123.5|4133.5|4126.5|4136.5|4129.5|4124.5|4117.5|187
1677067200000|2023-02-22 12:00:00|4132.5|4125.5|4136.5|4128.5|4144.5|4137.5|4131.5|4124.5|493
1677070800000|2023-02-22 13:00:00|4137.5|4129.5|4120.5|4114.5|4138.5|4131.5|4117.5|4110.5|277
1677074400000|2023-02-22 14:00:00|4121|4115|4092|4086|4137.5|4131.5|4091|4085|1312
1677078000000|2023-02-22 15:00:00|4092.5|4086.5|4081.5|4075.5|4099|4093|4066.5|4060.5|1549
1677081600000|2023-02-22 16:00:00|4082|4076|4072.5|4066.5|4096.5|4090.5|4066|4060|384
1677085200000|2023-02-22 17:00:00|4072|4066|4070|4064|4080|4074|4064.5|4058.5|532
1677088800000|2023-02-22 18:00:00|4070.5|4064.5|4079.4|4070.4|4079.4|4072.5|4067|4061|260
1677092400000|2023-02-22 19:00:00|4079.5|4070.5|4063.9|4054.9|4088.2|4079.2|4063.9|4054.9|0
1677096000000|2023-02-22 20:00:00|4063.8|4054.8|4079.4|4070.4|4080.4|4071.4|4062.1|4053.1|0
1677099600000|2023-02-22 21:00:00|4079.6|4070.6|4086.7|4077.7|4087.4|4078.4|4078|4069|0
1677103200000|2023-02-22 22:00:00|4086.6|4077.6|4099.3|4090.3|4099.3|4090.3|4084|4075|0
1677106800000|2023-02-22 23:00:00|4099.5|4090.5|4099.8|4090.8|4100.2|4091.2|4095.7|4086.7|0
1677110400000|2023-02-23 00:00:00|4100|4091|4104.3|4095.3|4105.2|4096.2|4099.6|4090.6|0
1677114000000|2023-02-23 01:00:00|4104.1|4095.1|4126|4122|4146|4142|4085.5|4081.5|14418
1677117600000|2023-02-23 02:00:00|4127|4123|4181.4|4177.4|4185.9|4181.9|4106|4102|22938
1677121200000|2023-02-23 03:00:00|4181.9|4177.9|4186.9|4182.9|4200.4|4196.4|4171.4|4167.4|14022
1677124800000|2023-02-23 04:00:00|4190.5|4181.5|4187.5|4178.5|4191.3|4182.3|4186.6|4177.6|0
1677128400000|2023-02-23 05:00:00|4187.4|4183.4|4140.9|4136.9|4193.4|4189.4|4128.4|4124.4|16961
1677132000000|2023-02-23 06:00:00|4141.4|4137.4|4149.4|4145.4|4153.4|4149.4|4131.4|4127.4|11305
1677135600000|2023-02-23 07:00:00|4148.9|4144.9|4161.4|4157.4|4172.4|4168.4|4142.4|4138.4|9582
1677139200000|2023-02-23 08:00:00|4160.9|4156.9|4158.9|4149.9|4165.4|4161.4|4143.4|4139.4|10952
1677142800000|2023-02-23 09:00:00|4159.3|4150.3|4138.4|4132.4|4160.9|4151.9|4132.4|4126.4|631
1677146400000|2023-02-23 10:00:00|4137.9|4131.9|4138.9|4130.9|4144.9|4136.9|4133.9|4125.9|121
1677150000000|2023-02-23 11:00:00|4139.9|4131.9|4167.9|4159.9|4172.9|4165.9|4137.9|4130.9|499
1677153600000|2023-02-23 12:00:00|4166.9|4160.9|4162.9|4154.9|4175.9|4167.9|4162.9|4154.9|702
1677157200000|2023-02-23 13:00:00|4163.9|4155.9|4164.4|4158.4|4180.9|4172.9|4156.9|4146.9|314
1677160800000|2023-02-23 14:00:00|4163.9|4157.9|4129.4|4123.4|4187.9|4181.9|4113.9|4107.9|3920
1677164400000|2023-02-23 15:00:00|4129.9|4123.9|4088.9|4082.9|4136.9|4130.9|4082.4|4076.4|1314
1677168000000|2023-02-23 16:00:00|4088.4|4082.4|4042.4|4036.4|4093.4|4087.4|4038.4|4032.4|1123
1677171600000|2023-02-23 17:00:00|4041.9|4035.9|4055.9|4049.9|4056.4|4050.4|4033.9|4027.9|801
1677175200000|2023-02-23 18:00:00|4056.4|4050.4|4052.9|4043.9|4061.4|4055.4|4043.4|4037.4|533
1677178800000|2023-02-23 19:00:00|4053|4044|4060.9|4051.9|4065.5|4056.5|4047.9|4038.9|0
1677182400000|2023-02-23 20:00:00|4061|4052|4077.2|4068.2|4082.5|4073.5|4061|4052|0
1677186000000|2023-02-23 21:00:00|4077|4068|4082.4|4073.4|4083|4074|4073.6|4064.6|0
1677189600000|2023-02-23 22:00:00|4082.5|4073.5|4090.1|4081.1|4090.9|4081.9|4082.4|4073.4|0
1677193200000|2023-02-23 23:00:00|4090|4081|4088.3|4079.3|4090|4081|4085.8|4076.8|0
1677196800000|2023-02-24 00:00:00|4088.1|4079.1|4085.9|4076.9|4093.9|4084.9|4084.4|4075.4|0
1677200400000|2023-02-24 01:00:00|4086|4077|4088.4|4084.4|4115.4|4111.4|4070.9|4066.9|30634
1677204000000|2023-02-24 02:00:00|4086.4|4082.4|4059.3|4055.3|4087.4|4083.4|4050.8|4046.8|27573
1677207600000|2023-02-24 03:00:00|4058.3|4054.3|4066.8|4062.8|4080.8|4076.8|4055.3|4051.3|20943
1677211200000|2023-02-24 04:00:00|4070.5|4061.5|4068|4059|4070.9|4061.9|4067.3|4058.3|0
1677214800000|2023-02-24 05:00:00|4065.3|4061.3|4056.3|4052.3|4075.3|4071.3|4053.3|4049.3|6185
1677218400000|2023-02-24 06:00:00|4055.8|4051.8|4056.3|4052.3|4064.3|4060.3|4038.8|4034.8|6572
1677222000000|2023-02-24 07:00:00|4055.8|4051.8|4013.3|4009.3|4057.3|4053.3|4010.3|4006.3|7271
1677225600000|2023-02-24 08:00:00|4013.8|4009.8|4005.1|3996.1|4018.3|4014.3|3994.3|3990.3|12458
1677229200000|2023-02-24 09:00:00|4005.2|3996.2|4017.3|4011.3|4020.8|4014.8|4000.8|3994.8|641
1677232800000|2023-02-24 10:00:00|4017.8|4011.8|4010.3|4003.3|4017.8|4011.8|4009.3|3998.3|681
1677236400000|2023-02-24 11:00:00|4011.3|4004.3|4008.3|4001.3|4015.3|4006.3|4005.3|3995.3|475
1677240000000|2023-02-24 12:00:00|4009.3|4002.3|3995.3|3987.3|4012.3|4004.3|3995.3|3986.3|192
1677243600000|2023-02-24 13:00:00|3994.3|3985.3|3975.8|3969.8|4008.3|3993.3|3971.3|3964.3|529
1677247200000|2023-02-24 14:00:00|3974.8|3968.8|3971.8|3965.8|3985.8|3979.8|3950.3|3944.3|1132
1677250800000|2023-02-24 15:00:00|3970.8|3964.8|3941.8|3935.8|3977.3|3971.3|3939.8|3933.8|602
1677254400000|2023-02-24 16:00:00|3941.3|3935.3|3936.8|3930.8|3945.8|3939.8|3927.3|3921.3|388
1677258000000|2023-02-24 17:00:00|3937.3|3931.3|3918.8|3912.8|3937.8|3931.8|3918.3|3912.3|850
1677261600000|2023-02-24 18:00:00|3918.3|3912.3|3933.4|3924.4|3937.3|3931.3|3917.8|3911.8|380
1677265200000|2023-02-24 19:00:00|3933.5|3924.5|3941.2|3932.2|3943.9|3934.9|3923.5|3914.5|0
1677268800000|2023-02-24 20:00:00|3941.3|3932.3|3939.7|3930.7|3945|3936|3926.7|3917.7|0
1677272400000|2023-02-24 21:00:00|3939.9|3930.9|3938.7|3929.7|3939.9|3930.9|3937.3|3928.3|0
1677452400000|2023-02-26 23:00:00|3940.6|3931.6|3972|3963|3976.4|3967.4|3939.5|3930.5|0
1677456000000|2023-02-27 00:00:00|3971.8|3962.8|3965|3956|3972.4|3963.4|3964.6|3955.6|0
1677459600000|2023-02-27 01:00:00|3965.1|3956.1|4019.2|4015.2|4048.2|4044.2|3955.2|3951.2|21752
1677463200000|2023-02-27 02:00:00|4018.7|4014.7|4023.7|4019.7|4039.2|4035.2|3998.2|3994.2|19303
1677466800000|2023-02-27 03:00:00|4023.2|4019.2|3968.2|3964.2|4039.7|4035.7|3964.7|3960.7|19881
1677470400000|2023-02-27 04:00:00|3972.9|3963.9|3973.1|3964.1|3975.8|3966.8|3972.2|3963.2|0
1677474000000|2023-02-27 05:00:00|3973.2|3964.2|3972.2|3968.2|4009.2|4005.2|3967.7|3963.7|12065
1677477600000|2023-02-27 06:00:00|3972.7|3968.7|3963.2|3959.2|3994.2|3990.2|3960.2|3956.2|9055
1677481200000|2023-02-27 07:00:00|3963.7|3959.7|3996.7|3992.7|4013.2|4009.2|3961.2|3957.2|9265
1677484800000|2023-02-27 08:00:00|3996.2|3992.2|3992.9|3983.9|4003.2|3999.2|3980.2|3976.2|8053
1677488400000|2023-02-27 09:00:00|3993.1|3984.1|3989.7|3983.7|3996.2|3990.2|3978.2|3972.2|343
1677492000000|2023-02-27 10:00:00|3989.2|3983.2|3995.7|3987.7|4001.7|3993.7|3989.2|3983.2|79
1677495600000|2023-02-27 11:00:00|3994.7|3986.7|4002.7|3994.7|4002.7|3995.7|3993.7|3986.7|134
1677499200000|2023-02-27 12:00:00|4001.7|3995.7|3994.7|3986.7|4006.7|3998.7|3993.7|3985.7|167
1677502800000|2023-02-27 13:00:00|3993.7|3985.7|4010.2|4004.2|4013.7|4006.7|3992.7|3985.7|234
1677506400000|2023-02-27 14:00:00|4009.7|4003.7|3974.2|3968.2|4012.2|4006.2|3960.7|3954.7|2928
1677510000000|2023-02-27 15:00:00|3972.2|3966.2|3976.7|3970.7|3997.2|3991.2|3963.7|3957.7|2158
1677513600000|2023-02-27 16:00:00|3977.2|3971.2|3989.2|3983.2|3990.2|3984.2|3974.2|3968.2|589
1677517200000|2023-02-27 17:00:00|3989.7|3983.7|3986.2|3980.2|3990.2|3984.2|3979.2|3973.2|228
1677520800000|2023-02-27 18:00:00|3986.7|3980.7|3981.9|3972.9|3989.2|3983.2|3976.2|3970.2|728
1677524400000|2023-02-27 19:00:00|3982|3973|3980.3|3971.3|3987.6|3978.6|3977.8|3968.8|0
1677528000000|2023-02-27 20:00:00|3980.2|3971.2|3984.1|3975.1|3984.8|3975.8|3973.5|3964.5|0
1677531600000|2023-02-27 21:00:00|3984.1|3975.1|3999.2|3990.2|3999.6|3990.6|3984.1|3975.1|0
1677535200000|2023-02-27 22:00:00|3999.1|3990.1|3999.5|3990.5|3999.7|3990.7|3998.8|3989.8|0
1677538800000|2023-02-27 23:00:00|3999.8|3990.8|3998.2|3989.2|4002.3|3993.3|3997.6|3988.6|0
1677542400000|2023-02-28 00:00:00|3998.3|3989.3|3999.8|3990.8|4001.6|3992.6|3997.9|3988.9|0
1677546000000|2023-02-28 01:00:00|4000|3991|4025.9|4021.9|4040.9|4036.9|3989.5|3980.5|14965
1677549600000|2023-02-28 02:00:00|4025.4|4021.4|3996.4|3992.4|4026.9|4022.9|3992.4|3988.4|11766
1677553200000|2023-02-28 03:00:00|3995.9|3991.9|3977|3973|3999.4|3995.4|3972.4|3968.4|6080
1677556800000|2023-02-28 04:00:00|3977.5|3968.5|3975.5|3966.5|3977.9|3968.9|3975.2|3966.2|0
1677560400000|2023-02-28 05:00:00|3975.7|3966.7|3928|3924|3975.7|3970.5|3913.5|3909.5|10459
1677564000000|2023-02-28 06:00:00|3928.5|3924.5|3956|3952|3968.5|3964.5|3927.5|3923.5|6983
1677567600000|2023-02-28 07:00:00|3956.5|3952.5|3936.5|3932.5|3958|3954|3920.5|3916.5|9239
1677571200000|2023-02-28 08:00:00|3935.5|3931.5|3925.9|3916.9|3938.5|3934.5|3917.5|3910.5|8246
1677574800000|2023-02-28 09:00:00|3926|3917|3931.5|3925.5|3938.5|3932.5|3925.5|3916.7|466
1677578400000|2023-02-28 10:00:00|3933.5|3927.5|3937|3929|3940|3933.5|3931.5|3925.5|232
1677582000000|2023-02-28 11:00:00|3938|3930|3941|3934|3943|3936|3936|3928|310
1677585600000|2023-02-28 12:00:00|3942|3935|3945|3937|3948|3941|3941|3933|212
1677589200000|2023-02-28 13:00:00|3944|3938|3941.5|3935.5|3945|3938|3935|3927|145
1677592800000|2023-02-28 14:00:00|3942|3936|3969.5|3963.5|3976|3970|3921.5|3915.5|1397
1677596400000|2023-02-28 15:00:00|3970|3964|3958|3952|3984|3978|3947.5|3941.5|870
1677600000000|2023-02-28 16:00:00|3958.5|3952.5|3953|3947|3968.5|3962.5|3948.5|3942.5|424
1677603600000|2023-02-28 17:00:00|3953.5|3947.5|3956|3950|3960.5|3954.5|3948.5|3942.5|126
1677607200000|2023-02-28 18:00:00|3955.5|3949.5|3955.6|3946.6|3958.5|3952.5|3948.5|3942.5|122
1677610800000|2023-02-28 19:00:00|3955.5|3946.5|3950.9|3941.9|3958.5|3949.5|3948.2|3939.2|0
1677614400000|2023-02-28 20:00:00|3950.8|3941.8|3937.6|3928.6|3950.8|3941.8|3937.6|3928.6|0
1677618000000|2023-02-28 21:00:00|3937.4|3928.4|3941.9|3932.9|3943|3934|3931.6|3922.6|0
1677621600000|2023-02-28 22:00:00|3942|3933|3941.5|3932.5|3942.2|3933.2|3941.5|3932.5|0
1677625200000|2023-02-28 23:00:00|3941.4|3932.4|3937.7|3928.7|3942.6|3933.6|3936.3|3927.3|0
1677628800000|2023-03-01 00:00:00|3938|3929|3932.7|3923.7|3938|3929|3932.1|3923.1|0
1677632400000|2023-03-01 01:00:00|3932.6|3923.6|4049.7|4045.7|4049.7|4045.7|3930.8|3921.8|17939
1677636000000|2023-03-01 02:00:00|4050.7|4046.7|4112.2|4108.2|4112.7|4108.7|4036.7|4032.7|25479
1677639600000|2023-03-01 03:00:00|4111.7|4107.7|4127.7|4123.7|4135.2|4131.2|4101.2|4097.2|11901
1677643200000|2023-03-01 04:00:00|4130|4121|4131.3|4122.3|4131.8|4122.8|4128.7|4119.7|0
1677646800000|2023-03-01 05:00:00|4131.9|4122.9|4133.7|4129.7|4156.7|4152.7|4111.7|4107.7|15506
1677650400000|2023-03-01 06:00:00|4134.2|4130.2|4188.7|4184.7|4191.7|4187.7|4133.7|4129.7|14477
1677654000000|2023-03-01 07:00:00|4189.2|4185.2|4200.7|4196.7|4216.7|4212.7|4160.7|4156.7|17788
1677657600000|2023-03-01 08:00:00|4201.7|4197.7|4194.6|4185.6|4201.7|4197.7|4176.7|4172.7|13823
1677661200000|2023-03-01 09:00:00|4194.4|4185.4|4184.2|4178.2|4198.6|4189.6|4176.7|4170.7|430
1677664800000|2023-03-01 10:00:00|4183.7|4177.7|4185.2|4177.2|4186.2|4179.2|4177.2|4170.2|343
1677668400000|2023-03-01 11:00:00|4184.2|4178.2|4185.2|4178.2|4192.2|4185.2|4182.2|4175.2|256
1677672000000|2023-03-01 12:00:00|4184.2|4177.2|4176.2|4168.2|4184.2|4177.2|4174.2|4167.2|357
1677675600000|2023-03-01 13:00:00|4175.2|4169.2|4167.7|4161.7|4178.2|4171.2|4163.2|4156.2|543
1677679200000|2023-03-01 14:00:00|4166.7|4160.7|4151.7|4145.7|4177.7|4171.7|4142.7|4136.7|1966
1677682800000|2023-03-01 15:00:00|4152.2|4146.2|4130.2|4124.2|4159.7|4153.7|4120.7|4114.7|1942
1677686400000|2023-03-01 16:00:00|4129.7|4123.7|4114.7|4108.7|4129.7|4123.7|4107.2|4101.2|1701
1677690000000|2023-03-01 17:00:00|4113.7|4107.7|4105.7|4099.7|4116.7|4110.7|4104.7|4098.7|1280
1677693600000|2023-03-01 18:00:00|4105.2|4099.2|4109|4100|4110.2|4104.2|4100.7|4094.7|397
1677697200000|2023-03-01 19:00:00|4109.1|4100.1|4116.9|4107.9|4118|4109|4107.2|4098.2|0
1677700800000|2023-03-01 20:00:00|4116.8|4107.8|4127.9|4118.9|4129.9|4120.9|4116.2|4107.2|0
1677704400000|2023-03-01 21:00:00|4128|4119|4132.2|4123.2|4133.5|4124.5|4125.7|4116.7|0
1677708000000|2023-03-01 22:00:00|4132.1|4123.1|4131|4122|4132.5|4123.5|4130.3|4121.3|0
1677711600000|2023-03-01 23:00:00|4131.2|4122.2|4123.2|4114.2|4131.3|4122.3|4121.4|4112.4|0
1677715200000|2023-03-02 00:00:00|4123|4114|4133.6|4124.6|4143.4|4134.4|4123|4114|0
1677718800000|2023-03-02 01:00:00|4133.7|4124.7|4131.8|4127.8|4151.8|4147.8|4081.7|4077.7|23358
1677722400000|2023-03-02 02:00:00|4132.8|4128.8|4132.8|4128.8|4158.8|4154.8|4113.8|4109.8|15421
1677726000000|2023-03-02 03:00:00|4133.8|4129.8|4145.3|4141.3|4148.8|4144.8|4116.3|4112.3|4893
1677729600000|2023-03-02 04:00:00|4149.3|4140.3|4145.9|4136.9|4150|4141|4139|4130|5
1677733200000|2023-03-02 05:00:00|4145.8|4141.8|4118.8|4114.8|4148.3|4144.3|4111.8|4107.8|9502
1677736800000|2023-03-02 06:00:00|4119.3|4115.3|4123.8|4119.8|4133.8|4129.8|4113.8|4109.8|7099
1677740400000|2023-03-02 07:00:00|4124.3|4120.3|4130.8|4126.8|4147.8|4143.8|4122.8|4118.8|7375
1677744000000|2023-03-02 08:00:00|4130.3|4126.3|4130.5|4121.5|4131.9|4127.8|4119.3|4112.2|6937
1677747600000|2023-03-02 09:00:00|4130.3|4121.3|4143.8|4137.8|4144.3|4138.3|4129.4|4120.4|311
1677751200000|2023-03-02 10:00:00|4142.3|4136.3|4137.3|4129.3|4144.8|4138.8|4129.8|4123.8|703
1677754800000|2023-03-02 11:00:00|4136.3|4130.3|4133.3|4125.3|4140.3|4133.3|4126.3|4119.3|399
1677758400000|2023-03-02 12:00:00|4134.3|4126.3|4132.3|4124.3|4136.3|4129.3|4128.3|4121.3|117
1677762000000|2023-03-02 13:00:00|4131.3|4125.3|4114.8|4108.8|4134.3|4127.3|4110.3|4103.3|314
1677765600000|2023-03-02 14:00:00|4115.3|4109.3|4188.3|4182.3|4188.3|4182.3|4111.8|4105.8|1957
1677769200000|2023-03-02 15:00:00|4187.8|4181.8|4191.3|4185.3|4220.8|4214.8|4178.3|4172.3|2167
1677772800000|2023-03-02 16:00:00|4191.8|4185.8|4199.3|4193.3|4199.8|4193.8|4186.3|4180.3|643
1677776400000|2023-03-02 17:00:00|4199.8|4193.8|4205.3|4199.3|4208.8|4202.8|4197.3|4191.3|374
1677780000000|2023-03-02 18:00:00|4205.8|4199.8|4215.2|4206.2|4218.3|4212.3|4202.8|4196.8|718
1677783600000|2023-03-02 19:00:00|4215.4|4206.4|4220.2|4211.2|4222.4|4213.4|4214.1|4205.1|4
1677787200000|2023-03-02 20:00:00|4220.3|4211.3|4229.6|4220.6|4233.4|4224.4|4217.8|4208.8|0
1677790800000|2023-03-02 21:00:00|4229.8|4220.8|4228.9|4219.9|4231.3|4222.3|4227.6|4218.6|0
1677794400000|2023-03-02 22:00:00|4229|4220|4229.7|4220.7|4230.2|4221.2|4228.3|4219.3|0
1677798000000|2023-03-02 23:00:00|4229.8|4220.8|4222.2|4213.2|4229.8|4220.8|4220.8|4211.8|0
1677801600000|2023-03-03 00:00:00|4222|4213|4225|4216|4225.4|4216.4|4220.1|4211.1|0
1677805200000|2023-03-03 01:00:00|4225.1|4216.1|4203.9|4199.9|4251.8|4247.8|4186.9|4182.9|15033
1677808800000|2023-03-03 02:00:00|4204.9|4200.9|4174.4|4170.4|4209.9|4205.9|4159.4|4155.4|9316
1677812400000|2023-03-03 03:00:00|4174.9|4170.9|4193.4|4189.4|4199.9|4195.9|4168.9|4164.9|4967
1677816000000|2023-03-03 04:00:00|4196.4|4187.4|4196.9|4187.9|4197.6|4188.6|4195.6|4186.6|0
1677819600000|2023-03-03 05:00:00|4197.2|4188.2|4223.9|4219.9|4228.9|4224.9|4186.9|4182.9|7483
1677823200000|2023-03-03 06:00:00|4224.4|4220.4|4245.9|4241.9|4260.9|4256.9|4224.4|4220.4|11718
1677826800000|2023-03-03 07:00:00|4247.9|4243.9|4214.9|4210.9|4248.4|4244.4|4213.4|4209.4|12011
1677830400000|2023-03-03 08:00:00|4214.4|4210.4|4227.1|4218.1|4228.1|4219.1|4201.9|4197.9|8220
1677834000000|2023-03-03 09:00:00|4226.9|4217.9|4220.9|4214.9|4230.7|4222.4|4215.4|4209.4|365
1677837600000|2023-03-03 10:00:00|4221.4|4215.4|4220.4|4212.4|4223.9|4217.9|4214.4|4207.4|192
1677841200000|2023-03-03 11:00:00|4219.4|4213.4|4226.4|4219.4|4227.4|4220.4|4219.4|4212.4|51
1677844800000|2023-03-03 12:00:00|4227.4|4218.4|4227.4|4219.4|4234.4|4227.4|4222.4|4215.4|211
1677848400000|2023-03-03 13:00:00|4226.4|4220.4|4231.9|4225.9|4236.4|4229.4|4226.4|4219.4|168
1677852000000|2023-03-03 14:00:00|4232.4|4226.4|4251.4|4245.4|4258.9|4252.9|4217.9|4211.9|1701
1677855600000|2023-03-03 15:00:00|4251.9|4245.9|4238.4|4232.4|4256.9|4250.9|4234.9|4228.9|1151
1677859200000|2023-03-03 16:00:00|4238.9|4232.9|4249.4|4243.4|4249.9|4243.9|4234.9|4228.9|460
1677862800000|2023-03-03 17:00:00|4248.9|4242.9|4237.4|4231.4|4249.9|4243.9|4231.9|4225.9|339
1677866400000|2023-03-03 18:00:00|4237.9|4231.9|4248.1|4239.1|4249.4|4243.4|4234.9|4228.9|206
1677870000000|2023-03-03 19:00:00|4248.2|4239.2|4253.2|4244.2|4254.8|4245.8|4247.9|4238.9|0
1677873600000|2023-03-03 20:00:00|4253.3|4244.3|4249.7|4240.7|4258.5|4249.5|4246.7|4237.7|0
1677877200000|2023-03-03 21:00:00|4249.3|4240.3|4251.9|4242.9|4252.4|4243.4|4247.1|4238.1|0
1678057200000|2023-03-05 23:00:00|4242.2|4233.2|4227.6|4218.6|4242.9|4233.9|4223.2|4214.2|0
1678060800000|2023-03-06 00:00:00|4227.7|4218.7|4225.1|4216.1|4229|4220|4224.2|4215.2|0
1678064400000|2023-03-06 01:00:00|4224.9|4215.9|4178.2|4174.2|4240.9|4236.9|4166.4|4162.4|17324
1678068000000|2023-03-06 02:00:00|4177.7|4173.7|4188.3|4184.3|4212.2|4208.2|4147.7|4143.7|16020
1678071600000|2023-03-06 03:00:00|4189.3|4185.3|4175.8|4171.8|4198.8|4194.8|4171.8|4167.8|3721
1678075200000|2023-03-06 04:00:00|4179.2|4170.2|4175.7|4166.7|4179.4|4170.4|4175.3|4166.3|0
1678078800000|2023-03-06 05:00:00|4175.5|4166.5|4211.3|4207.3|4212.3|4208.3|4170.3|4166.3|5395
1678082400000|2023-03-06 06:00:00|4210.8|4206.8|4203.8|4199.8|4223.3|4219.3|4197.3|4193.3|5345
1678086000000|2023-03-06 07:00:00|4203.3|4199.3|4182.3|4178.3|4204.3|4200.3|4182.3|4178.3|6124
1678089600000|2023-03-06 08:00:00|4181.8|4177.8|4184.3|4175.3|4187.4|4179.3|4164.3|4160.3|5450
1678093200000|2023-03-06 09:00:00|4184.1|4175.1|4161.8|4155.8|4184.9|4175.9|4160.3|4154.3|1006
1678096800000|2023-03-06 10:00:00|4161.3|4155.3|4170.8|4163.8|4170.8|4163.8|4156.8|4150.8|468
1678100400000|2023-03-06 11:00:00|4169.8|4162.8|4170.8|4163.8|4177.8|4170.8|4168.8|4161.8|217
1678104000000|2023-03-06 12:00:00|4171.8|4164.8|4178.8|4170.8|4181.8|4174.8|4170.8|4163.8|90
1678107600000|2023-03-06 13:00:00|4177.8|4171.8|4187.8|4181.8|4190.8|4183.8|4177.8|4169.8|214
1678111200000|2023-03-06 14:00:00|4187.3|4181.3|4193.3|4187.3|4193.8|4187.8|4159.3|4153.3|1072
1678114800000|2023-03-06 15:00:00|4193.8|4187.8|4196.8|4190.8|4218.3|4212.3|4187.8|4181.8|904
1678118400000|2023-03-06 16:00:00|4196.3|4190.3|4201.3|4195.3|4204.3|4198.3|4192.3|4186.3|313
1678122000000|2023-03-06 17:00:00|4201.8|4195.8|4196.3|4190.3|4205.3|4199.3|4193.3|4187.3|202
1678125600000|2023-03-06 18:00:00|4195.8|4189.8|4182.4|4173.4|4195.8|4189.8|4177.3|4171.3|426
1678129200000|2023-03-06 19:00:00|4182.3|4173.3|4175.7|4166.7|4183.7|4174.7|4174.9|4165.9|0
1678132800000|2023-03-06 20:00:00|4175.8|4166.8|4160.4|4151.4|4177.5|4168.5|4158.8|4149.8|0
1678136400000|2023-03-06 21:00:00|4160.3|4151.3|4161.1|4152.1|4162.6|4153.6|4160.1|4151.1|0
1678140000000|2023-03-06 22:00:00|4161.2|4152.2|4160.6|4151.6|4161.2|4152.2|4160.6|4151.6|0
1678143600000|2023-03-06 23:00:00|4160.8|4151.8|4161.8|4152.8|4162.6|4153.6|4159.1|4150.1|0
1678147200000|2023-03-07 00:00:00|4161.6|4152.6|4165.2|4156.2|4165.5|4156.5|4161.1|4152.1|0
1678150800000|2023-03-07 01:00:00|4165|4156|4153.3|4149.3|4199.3|4195.3|4147.3|4143.3|10766
1678154400000|2023-03-07 02:00:00|4154.3|4150.3|4184.3|4180.3|4260.8|4256.8|4148.3|4144.3|25743
1678158000000|2023-03-07 03:00:00|4183.8|4179.8|4200.8|4196.8|4204.3|4200.3|4166.8|4162.8|7490
1678161600000|2023-03-07 04:00:00|4204.6|4195.6|4205.4|4196.4|4209.2|4200.2|4204|4195|0
1678165200000|2023-03-07 05:00:00|4205.6|4196.6|4132.8|4128.8|4205.8|4201.3|4125.3|4121.3|10425
1678168800000|2023-03-07 06:00:00|4131.8|4127.8|4099.8|4095.8|4142.8|4138.8|4081.8|4077.8|14858
1678172400000|2023-03-07 07:00:00|4098.8|4094.8|4120.8|4116.8|4124.8|4120.8|4090.8|4086.8|8380
1678176000000|2023-03-07 08:00:00|4120.1|4116.1|4136.2|4127.2|4138.4|4131.6|4119.1|4115.1|7544
1678179600000|2023-03-07 09:00:00|4136.1|4127.1|4131.1|4125.1|4140.3|4131.3|4127.1|4121.1|160
1678183200000|2023-03-07 10:00:00|4131.6|4125.6|4134.6|4127.6|4136.6|4128.6|4127.1|4121.1|460
1678186800000|2023-03-07 11:00:00|4133.6|4126.6|4128.6|4120.6|4136.6|4129.6|4125.6|4117.6|87
1678190400000|2023-03-07 12:00:00|4127.6|4121.6|4131.6|4123.6|4132.6|4125.6|4126.6|4118.6|68
1678194000000|2023-03-07 13:00:00|4130.6|4124.6|4125.1|4119.1|4134.6|4127.6|4123.6|4115.6|173
1678197600000|2023-03-07 14:00:00|4124.6|4118.6|4068.1|4062.1|4127.1|4121.1|4058.6|4052.6|2512
1678201200000|2023-03-07 15:00:00|4068.6|4062.6|4062.1|4056.1|4077.1|4071.1|4037.1|4031.1|2642
1678204800000|2023-03-07 16:00:00|4062.6|4056.6|4059.6|4053.6|4080.1|4074.1|4059.1|4053.1|968
1678208400000|2023-03-07 17:00:00|4059.1|4053.1|4068.1|4062.1|4081.1|4075.1|4059.1|4053.1|670
1678212000000|2023-03-07 18:00:00|4067.6|4061.6|4053.1|4044.1|4069.1|4063.1|4046.1|4040.1|407
1678215600000|2023-03-07 19:00:00|4053|4044|4035.8|4026.8|4055.7|4046.7|4034.9|4025.9|0
1678219200000|2023-03-07 20:00:00|4035.7|4026.7|4039.6|4030.6|4045|4036|4035.7|4026.7|0
1678222800000|2023-03-07 21:00:00|4039.7|4030.7|4041.9|4032.9|4043.8|4034.8|4038.3|4029.3|0
1678226400000|2023-03-07 22:00:00|4041.8|4032.8|4041.5|4032.5|4042.4|4033.4|4041.1|4032.1|0
1678230000000|2023-03-07 23:00:00|4041.7|4032.7|4042.4|4033.4|4043.7|4034.7|4039.5|4030.5|0
1678233600000|2023-03-08 00:00:00|4042.5|4033.5|4038.6|4029.6|4042.8|4033.8|4035.9|4026.9|0
1678237200000|2023-03-08 01:00:00|4038.5|4029.5|3980.9|3976.9|4047.1|4043.1|3974.9|3970.9|19366
1678240800000|2023-03-08 02:00:00|3979.9|3975.9|3980.4|3976.4|4007.9|4003.9|3973.9|3969.9|11947
1678244400000|2023-03-08 03:00:00|3980.9|3976.9|3973.9|3969.9|3988.9|3984.9|3962.4|3958.4|6363
1678248000000|2023-03-08 04:00:00|3973.3|3964.3|3979.1|3970.1|3979.7|3970.7|3973.3|3964.3|0
1678251600000|2023-03-08 05:00:00|3978.8|3969.8|3958.4|3954.4|3988.9|3984.9|3957.9|3953.9|6072
1678255200000|2023-03-08 06:00:00|3958.9|3954.9|3987.9|3983.9|3996.9|3992.9|3958.9|3954.9|6707
1678258800000|2023-03-08 07:00:00|3987.4|3983.4|3984.9|3980.9|4003.9|3999.9|3977.4|3973.4|9606
1678262400000|2023-03-08 08:00:00|3982.9|3978.9|3988.4|3979.4|3995.1|3990.9|3982.9|3978.8|7784
1678266000000|2023-03-08 09:00:00|3988.5|3979.5|3994.4|3988.4|3994.9|3988.9|3979.9|3973.9|375
1678269600000|2023-03-08 10:00:00|3994.9|3988.9|3997.4|3990.4|4001.4|3994.4|3992.4|3985.4|205
1678273200000|2023-03-08 11:00:00|3998.4|3991.4|3996.4|3988.4|4000.4|3993.4|3995.4|3988.4|66
1678276800000|2023-03-08 12:00:00|3997.4|3989.4|3994.4|3986.4|3998.4|3990.4|3988.4|3981.4|151
1678280400000|2023-03-08 13:00:00|3993.4|3987.4|3992.9|3986.9|3999.4|3992.4|3989.4|3982.4|269
1678284000000|2023-03-08 14:00:00|3992.4|3986.4|3989.4|3983.4|3994.9|3988.9|3967.4|3961.4|1133
1678287600000|2023-03-08 15:00:00|3990.4|3984.4|4001.4|3995.4|4010.9|4004.9|3972.4|3966.4|987
1678291200000|2023-03-08 16:00:00|4001.9|3995.9|3999.4|3993.4|4010.9|4004.9|3990.9|3984.9|386
1678294800000|2023-03-08 17:00:00|3999.9|3993.9|3993.4|3987.4|4002.9|3996.9|3991.4|3985.4|85
1678298400000|2023-03-08 18:00:00|3993.9|3987.9|3984.5|3975.5|3995.9|3989.9|3981.9|3975.4|178
1678302000000|2023-03-08 19:00:00|3984.4|3975.4|3986.9|3977.9|3989.5|3980.5|3983.2|3974.2|0
1678305600000|2023-03-08 20:00:00|3987|3978|3995.6|3986.6|3998.3|3989.3|3984.7|3975.7|0
1678309200000|2023-03-08 21:00:00|3995.7|3986.7|4011.3|4002.3|4011.5|4002.5|3994.7|3985.7|0
1678312800000|2023-03-08 22:00:00|4011.1|4002.1|4011.3|4002.3|4011.9|4002.9|4011|4002|0
1678316400000|2023-03-08 23:00:00|4010.8|4001.8|4008.4|3999.4|4010.8|4001.8|4008|3999|0
1678320000000|2023-03-09 00:00:00|4008.3|3999.3|3989.1|3980.1|4008.8|3999.8|3985.4|3976.4|0
1678323600000|2023-03-09 01:00:00|3989.2|3980.2|3993.9|3989.9|3995.9|3991.9|3949.9|3945.9|13003
1678327200000|2023-03-09 02:00:00|3994.9|3990.9|3978.9|3974.9|4010.9|4006.9|3967.9|3963.9|8121
1678330800000|2023-03-09 03:00:00|3978.4|3974.4|3992.9|3988.9|3999.9|3995.9|3964.9|3960.9|5028
1678334400000|2023-03-09 04:00:00|3992.7|3983.7|3993.4|3984.4|3993.5|3984.5|3991.7|3982.7|0
1678338000000|2023-03-09 05:00:00|3993.9|3989.4|3995.4|3991.4|4004.9|4000.9|3979.4|3975.4|4525
1678341600000|2023-03-09 06:00:00|3995.9|3991.9|3969.9|3965.9|4004.9|4000.9|3966.9|3962.9|5000
1678345200000|2023-03-09 07:00:00|3969.4|3965.4|3934.9|3930.9|3970.9|3966.9|3932.4|3928.4|8596
1678348800000|2023-03-09 08:00:00|3936.9|3932.9|3929.2|3920.2|3936.9|3932.9|3917.9|3913.9|9107
1678352400000|2023-03-09 09:00:00|3929|3920|3914.9|3908.9|3935.9|3929.9|3913.9|3907.9|649
1678356000000|2023-03-09 10:00:00|3914.4|3908.4|3923.4|3915.4|3928.4|3921.4|3912.4|3905.4|1586
1678359600000|2023-03-09 11:00:00|3922.4|3916.4|3927.4|3919.4|3934.4|3927.4|3921.4|3913.4|188
1678363200000|2023-03-09 12:00:00|3926.4|3918.4|3901.4|3893.4|3928.4|3921.4|3897.4|3890.4|350
1678366800000|2023-03-09 13:00:00|3900.4|3894.4|3917.4|3911.4|3925.4|3918.4|3897.4|3889.4|726
1678370400000|2023-03-09 14:00:00|3917.9|3911.9|3887.9|3881.9|3922.4|3916.4|3874.4|3868.4|3077
1678374000000|2023-03-09 15:00:00|3888.4|3882.4|3860.4|3854.4|3892.9|3886.9|3859.4|3853.4|1761
1678377600000|2023-03-09 16:00:00|3859.9|3853.9|3842.4|3836.4|3860.9|3854.9|3841.9|3835.9|1279
1678381200000|2023-03-09 17:00:00|3842.9|3836.9|3840.4|3834.4|3852.9|3846.9|3837.9|3831.9|802
1678384800000|2023-03-09 18:00:00|3839.9|3833.9|3831.4|3822.4|3843.9|3837.9|3822.9|3816.9|607
1678388400000|2023-03-09 19:00:00|3831.3|3822.3|3817.6|3808.6|3834.1|3825.1|3817.5|3808.5|0
1678392000000|2023-03-09 20:00:00|3817.7|3808.7|3797.1|3788.1|3819.4|3810.4|3787.1|3778.1|0
1678395600000|2023-03-09 21:00:00|3797.5|3788.5|3798.6|3789.6|3800.4|3791.4|3793.1|3784.1|0
1678399200000|2023-03-09 22:00:00|3798.5|3789.5|3800.7|3791.7|3801|3792|3796.2|3787.2|0
1678402800000|2023-03-09 23:00:00|3800.8|3791.8|3791.1|3782.1|3800.8|3791.8|3788.7|3779.7|0
1678406400000|2023-03-10 00:00:00|3791|3782|3792.2|3783.2|3792.8|3783.8|3785.3|3776.3|0
1678410000000|2023-03-10 01:00:00|3792|3783|3802.7|3798.7|3847.7|3843.7|3789.7|3782.5|23253
1678413600000|2023-03-10 02:00:00|3802.2|3798.2|3830.2|3826.2|3831.7|3827.7|3786.2|3782.2|17374
1678417200000|2023-03-10 03:00:00|3830.7|3826.7|3796.7|3792.7|3837.7|3833.7|3790.7|3786.7|6060
1678420800000|2023-03-10 04:00:00|3797.8|3788.8|3795.5|3786.5|3798|3789|3793.7|3784.7|0
1678424400000|2023-03-10 05:00:00|3795.7|3786.7|3809.7|3805.7|3824.7|3820.7|3792.7|3786.5|8933
1678428000000|2023-03-10 06:00:00|3810.2|3806.2|3773.2|3769.2|3813.7|3809.7|3771.2|3767.2|8546
1678431600000|2023-03-10 07:00:00|3772.7|3768.7|3773.7|3769.7|3787.7|3783.7|3753.7|3749.7|13042
1678435200000|2023-03-10 08:00:00|3774.2|3770.2|3790|3781|3792.7|3787.7|3771.7|3767.7|13957
1678438800000|2023-03-10 09:00:00|3789.8|3780.8|3805.2|3799.2|3808.7|3802.7|3788.2|3779.8|816
1678442400000|2023-03-10 10:00:00|3805.7|3799.7|3806.2|3799.2|3813.2|3806.2|3801.7|3795.7|355
1678446000000|2023-03-10 11:00:00|3807.2|3800.2|3808.2|3800.2|3811.2|3804.2|3801.2|3794.2|197
1678449600000|2023-03-10 12:00:00|3807.2|3799.2|3803.2|3795.2|3813.2|3806.2|3802.2|3795.2|415
1678453200000|2023-03-10 13:00:00|3802.2|3794.2|3809.7|3803.7|3817.2|3809.2|3794.2|3787.2|1117
1678456800000|2023-03-10 14:00:00|3809.2|3803.2|3813.7|3807.7|3825.7|3819.7|3778.7|3772.7|1902
1678460400000|2023-03-10 15:00:00|3813.2|3807.2|3843.7|3837.7|3852.7|3846.7|3813.2|3807.2|2068
1678464000000|2023-03-10 16:00:00|3844.2|3838.2|3821.2|3815.2|3850.7|3844.7|3819.7|3813.7|1378
1678467600000|2023-03-10 17:00:00|3821.7|3815.7|3819.7|3813.7|3834.7|3828.7|3818.7|3812.7|375
1678471200000|2023-03-10 18:00:00|3820.2|3814.2|3799.9|3790.9|3823.7|3817.7|3797.7|3790.8|451
1678474800000|2023-03-10 19:00:00|3799.8|3790.8|3817.5|3808.5|3821.7|3812.7|3799.8|3790.8|0
1678478400000|2023-03-10 20:00:00|3817.4|3808.4|3806.9|3797.9|3820.2|3811.2|3803.4|3794.4|0
1678482000000|2023-03-10 21:00:00|3806.7|3797.7|3819.7|3810.7|3820.3|3811.3|3804.2|3795.2|0
1678658400000|2023-03-12 22:00:00|3812.7|3803.7|3824.8|3815.8|3852.6|3843.6|3803.6|3794.6|0
1678662000000|2023-03-12 23:00:00|3825.1|3816.1|3844.6|3835.6|3852.5|3843.5|3822.7|3813.7|0
1678665600000|2023-03-13 00:00:00|3844.3|3835.3|3825.8|3816.8|3851.1|3842.1|3825.1|3816.1|0
1678669200000|2023-03-13 01:00:00|3825.9|3816.9|3848.2|3844.2|3898.7|3894.7|3823.5|3814.5|23195
1678672800000|2023-03-13 02:00:00|3848.7|3844.7|3916.7|3912.7|3927.7|3923.7|3845.7|3841.7|21156
1678676400000|2023-03-13 03:00:00|3916.2|3912.2|3953.8|3949.8|3963.7|3959.7|3910.7|3906.7|17796
1678680000000|2023-03-13 04:00:00|3956.7|3947.7|3952.7|3943.7|3959|3950|3952.3|3943.3|2
1678683600000|2023-03-13 05:00:00|3952.9|3943.9|3923.3|3919.3|3953|3945.8|3906.3|3902.3|10173
1678687200000|2023-03-13 06:00:00|3922.8|3918.8|3899.8|3895.8|3936.8|3932.8|3896.8|3892.8|9035
1678690800000|2023-03-13 07:00:00|3898.8|3894.8|3893.3|3889.3|3910.8|3906.8|3856.8|3852.8|15652
1678694400000|2023-03-13 08:00:00|3893.8|3889.8|3863.7|3854.7|3897.8|3893.8|3862.2|3853.2|8157
1678698000000|2023-03-13 09:00:00|3863.6|3854.6|3844.3|3838.3|3865|3857.3|3835.8|3829.8|1079
1678701600000|2023-03-13 10:00:00|3843.8|3837.8|3841.3|3833.3|3853.8|3847.8|3832.3|3824.3|413
1678705200000|2023-03-13 11:00:00|3840.3|3834.3|3836.3|3829.3|3849.3|3842.3|3834.3|3827.3|419
1678708800000|2023-03-13 12:00:00|3835.3|3828.3|3815.3|3808.3|3877.3|3869.3|3796.3|3789.3|2433
1678712400000|2023-03-13 13:00:00|3814.3|3807.3|3855.3|3849.3|3867.3|3860.3|3807.3|3800.3|1904
1678716000000|2023-03-13 14:00:00|3855.8|3849.8|3868.8|3862.8|3878.8|3872.8|3837.3|3831.3|1443
1678719600000|2023-03-13 15:00:00|3869.3|3863.3|3875.3|3869.3|3890.3|3884.3|3862.8|3856.8|1769
1678723200000|2023-03-13 16:00:00|3875.8|3869.8|3857.3|3851.3|3883.8|3877.8|3851.8|3845.8|376
1678726800000|2023-03-13 17:00:00|3856.8|3850.8|3876.3|3870.3|3878.8|3872.8|3851.8|3845.8|233
1678730400000|2023-03-13 18:00:00|3876.8|3870.8|3888.5|3879.5|3890.8|3884.8|3875.8|3869.8|287
1678734000000|2023-03-13 19:00:00|3888.4|3879.4|3865.6|3856.6|3889.9|3880.9|3862.4|3853.4|0
1678737600000|2023-03-13 20:00:00|3865.1|3856.1|3869.1|3860.1|3871.6|3862.6|3864.9|3855.9|0
1678741200000|2023-03-13 21:00:00|3869.2|3860.2|3868.8|3859.8|3869.6|3860.6|3868.2|3859.2|0
1678744800000|2023-03-13 22:00:00|3870.7|3861.7|3881.8|3872.8|3882.1|3873.1|3866|3857|0
1678748400000|2023-03-13 23:00:00|3882|3873|3884.9|3875.9|3892.1|3883.1|3881.2|3872.2|0
1678752000000|2023-03-14 00:00:00|3885.4|3876.4|3890|3881|3894.3|3885.3|3883|3874|0
1678755600000|2023-03-14 01:00:00|3889.7|3880.7|3888.8|3884.8|3921.8|3917.8|3862.3|3858.3|16428
1678759200000|2023-03-14 02:00:00|3889.3|3885.3|3818.3|3814.3|3906.8|3902.8|3815.8|3811.8|17888
1678762800000|2023-03-14 03:00:00|3818.8|3814.8|3814.8|3810.8|3833.8|3829.8|3782.8|3778.8|10039
1678766400000|2023-03-14 04:00:00|3817.9|3808.9|3816.4|3807.4|3819.4|3810.4|3815.5|3806.5|4
1678770000000|2023-03-14 05:00:00|3816.7|3807.7|3817.8|3813.8|3843.3|3839.3|3797.8|3793.8|8358
1678773600000|2023-03-14 06:00:00|3818.3|3814.3|3809.8|3805.8|3845.8|3841.8|3802.8|3798.8|7818
1678777200000|2023-03-14 07:00:00|3810.8|3806.8|3779.3|3775.3|3815.8|3811.8|3765.8|3761.8|11729
1678780800000|2023-03-14 08:00:00|3779.8|3775.8|3804.8|3795.8|3805.4|3796.8|3779.8|3775.8|5918
1678784400000|2023-03-14 09:00:00|3804.7|3795.7|3804.3|3798.3|3806.3|3800.3|3789.3|3783.3|143
1678788000000|2023-03-14 10:00:00|3803.8|3797.8|3811.3|3803.3|3813.3|3806.3|3799.3|3792.3|107
1678791600000|2023-03-14 11:00:00|3810.3|3804.3|3820.3|3813.3|3824.3|3816.3|3808.3|3801.3|192
1678795200000|2023-03-14 12:00:00|3821.3|3814.3|3832.3|3824.3|3836.3|3828.3|3783.3|3774.3|1002
1678798800000|2023-03-14 13:00:00|3833.3|3825.3|3851.3|3845.3|3862.3|3855.3|3825.3|3818.3|1780
1678802400000|2023-03-14 14:00:00|3852.3|3846.3|3866.3|3860.3|3880.8|3874.8|3844.8|3838.8|906
1678806000000|2023-03-14 15:00:00|3866.8|3860.8|3888.8|3882.8|3892.8|3886.8|3866.3|3860.3|992
1678809600000|2023-03-14 16:00:00|3889.8|3883.8|3881.8|3875.8|3896.8|3890.8|3876.8|3870.8|864
1678813200000|2023-03-14 17:00:00|3882.3|3876.3|3877.8|3871.8|3885.8|3879.8|3867.8|3861.8|314
1678816800000|2023-03-14 18:00:00|3878.3|3872.3|3877.2|3868.2|3882.8|3876.8|3867.8|3861.8|267
1678820400000|2023-03-14 19:00:00|3877.3|3868.3|3889.3|3880.3|3894.8|3885.8|3866|3857|3
1678824000000|2023-03-14 20:00:00|3889.7|3880.7|3891.8|3882.8|3893.1|3884.1|3884.9|3875.9|0
1678827600000|2023-03-14 21:00:00|3891.5|3882.5|3891.4|3882.4|3892.7|3883.7|3891|3882|0
1678831200000|2023-03-14 22:00:00|3891.1|3882.1|3887.3|3878.3|3891.8|3882.8|3886.6|3877.6|0
1678834800000|2023-03-14 23:00:00|3887.4|3878.4|3887.9|3878.9|3892.1|3883.1|3885.7|3876.7|0
1678838400000|2023-03-15 00:00:00|3888|3879|3887.5|3878.5|3890.2|3881.2|3885.4|3876.4|0
1678842000000|2023-03-15 01:00:00|3887.3|3878.3|3937.3|3933.3|3941.8|3937.8|3880.8|3876.8|17789
1678845600000|2023-03-15 02:00:00|3937.8|3933.8|3897.3|3893.3|3940.8|3936.8|3896.8|3892.8|15617
1678849200000|2023-03-15 03:00:00|3898.8|3894.8|3866.8|3862.8|3902.8|3898.8|3851.8|3847.8|17731
1678852800000|2023-03-15 04:00:00|3865.1|3856.1|3866|3857|3866.2|3857.2|3863.7|3854.7|9
1678856400000|2023-03-15 05:00:00|3866.4|3857.4|3865.8|3861.8|3871.8|3867.8|3842.8|3838.8|12124
1678860000000|2023-03-15 06:00:00|3866.8|3862.8|3858.8|3854.8|3878.8|3874.8|3844.8|3840.8|6987
1678863600000|2023-03-15 07:00:00|3859.8|3855.8|3870.3|3866.3|3885.3|3881.3|3857.3|3853.3|10148
1678867200000|2023-03-15 08:00:00|3870.8|3866.8|3875|3866|3881.9|3877.8|3864.8|3860.8|4631
1678870800000|2023-03-15 09:00:00|3874.9|3865.9|3829.8|3823.8|3875.8|3866.8|3828.3|3822.3|1113
1678874400000|2023-03-15 10:00:00|3830.8|3824.8|3781.3|3774.3|3838.8|3832.8|3777.3|3770.3|1735
1678878000000|2023-03-15 11:00:00|3783.3|3775.3|3786.3|3778.3|3798.3|3790.3|3781.3|3774.3|1270
1678881600000|2023-03-15 12:00:00|3785.3|3779.3|3780.3|3772.3|3792.3|3784.3|3767.3|3760.3|549
1678885200000|2023-03-15 13:00:00|3779.3|3773.3|3781.8|3775.8|3809.3|3801.3|3772.3|3765.3|1739
1678888800000|2023-03-15 14:00:00|3781.3|3775.3|3762.8|3756.8|3789.3|3783.3|3741.3|3735.3|1994
1678892400000|2023-03-15 15:00:00|3763.3|3757.3|3769.3|3763.3|3782.3|3776.3|3753.8|3747.8|2043
1678896000000|2023-03-15 16:00:00|3769.8|3763.8|3765.8|3759.8|3777.3|3771.3|3755.8|3749.8|851
1678899600000|2023-03-15 17:00:00|3764.8|3758.8|3776.8|3770.8|3783.8|3777.8|3762.8|3756.8|569
1678903200000|2023-03-15 18:00:00|3777.3|3771.3|3807.6|3798.6|3807.7|3800.8|3766.8|3760.8|735
1678906800000|2023-03-15 19:00:00|3807.8|3798.8|3821.1|3812.1|3821.1|3812.1|3793.9|3784.9|0
1678910400000|2023-03-15 20:00:00|3821.5|3812.5|3815.3|3806.3|3821.6|3812.6|3812.6|3803.6|0
1678914000000|2023-03-15 21:00:00|3815.2|3806.2|3814.3|3805.3|3816.1|3807.1|3813|3804|0
1678917600000|2023-03-15 22:00:00|3814.8|3805.8|3818.4|3809.4|3819.4|3810.4|3812.6|3803.6|0
1678921200000|2023-03-15 23:00:00|3818.6|3809.6|3813.5|3804.5|3821.5|3812.5|3812.1|3803.1|0
1678924800000|2023-03-16 00:00:00|3813.4|3804.4|3838.4|3829.4|3845.6|3836.6|3813.2|3804.2|0
1678928400000|2023-03-16 01:00:00|3838.2|3829.2|3834.8|3830.8|3869.8|3865.8|3796.3|3792.3|18442
1678932000000|2023-03-16 02:00:00|3833.8|3829.8|3875.3|3871.3|3899.3|3895.3|3809.8|3805.8|13725
1678935600000|2023-03-16 03:00:00|3874.8|3870.8|3838.8|3834.8|3881.3|3877.3|3830.8|3826.8|6234
1678939200000|2023-03-16 04:00:00|3842|3833|3845.7|3836.7|3846.5|3837.5|3841.5|3832.5|0
1678942800000|2023-03-16 05:00:00|3845.6|3836.6|3838.3|3834.3|3863.3|3859.3|3835.8|3831.8|6016
1678946400000|2023-03-16 06:00:00|3839.8|3835.8|3792.8|3788.8|3840.8|3836.8|3788.3|3784.3|10695
1678950000000|2023-03-16 07:00:00|3792.3|3788.3|3816.8|3812.8|3817.8|3813.8|3788.8|3784.8|13070
1678953600000|2023-03-16 08:00:00|3816.3|3812.3|3808.1|3799.1|3822|3816.8|3799.8|3795.8|7153
1678957200000|2023-03-16 09:00:00|3807.9|3798.9|3803.8|3797.8|3810.3|3804.3|3791.8|3785.8|388
1678960800000|2023-03-16 10:00:00|3804.3|3798.3|3799.3|3790.3|3805.3|3798.3|3792.3|3785.3|344
1678964400000|2023-03-16 11:00:00|3798.3|3788.3|3796.3|3788.3|3801.3|3794.3|3789.3|3782.3|156
1678968000000|2023-03-16 12:00:00|3795.3|3789.3|3794.3|3786.3|3808.3|3799.3|3785.3|3778.3|233
1678971600000|2023-03-16 13:00:00|3795.3|3787.3|3830.3|3824.3|3832.3|3825.3|3780.3|3772.3|2366
1678975200000|2023-03-16 14:00:00|3829.8|3823.8|3827.8|3821.8|3831.8|3825.8|3799.8|3793.8|1293
1678978800000|2023-03-16 15:00:00|3828.3|3822.3|3868.3|3862.3|3873.8|3867.8|3823.8|3817.8|1371
1678982400000|2023-03-16 16:00:00|3867.8|3861.8|3878.3|3872.3|3880.8|3874.8|3846.8|3840.8|740
1678986000000|2023-03-16 17:00:00|3878.8|3872.8|3864.3|3858.3|3887.8|3881.8|3858.8|3852.8|589
1678989600000|2023-03-16 18:00:00|3863.8|3857.8|3890.3|3881.3|3890.3|3883.3|3863.8|3857.8|373
1678993200000|2023-03-16 19:00:00|3890.4|3881.4|3895.2|3886.2|3902.1|3893.1|3890.4|3881.4|0
1678996800000|2023-03-16 20:00:00|3895.4|3886.4|3897.4|3888.4|3900.1|3891.1|3893.1|3884.1|0
1679000400000|2023-03-16 21:00:00|3897.5|3888.5|3901.8|3892.8|3903|3894|3896.7|3887.7|0
1679004000000|2023-03-16 22:00:00|3902.2|3893.2|3906|3897|3906.2|3897.2|3897.2|3888.2|0
1679007600000|2023-03-16 23:00:00|3905.8|3896.8|3903.1|3894.1|3906.5|3897.5|3898.9|3889.9|0
1679011200000|2023-03-17 00:00:00|3903.3|3894.3|3915.1|3906.1|3915.6|3906.6|3900.1|3891.1|0
1679014800000|2023-03-17 01:00:00|3915|3906|3906.8|3902.8|3924.8|3920.8|3879.8|3875.8|13230
1679018400000|2023-03-17 02:00:00|3907.3|3903.3|3954.3|3950.3|3960.8|3956.8|3906.8|3902.8|20405
1679022000000|2023-03-17 03:00:00|3954.8|3950.8|3977.8|3973.8|3992.8|3988.8|3947.8|3943.8|11078
1679025600000|2023-03-17 04:00:00|3980.5|3971.5|3980.1|3971.1|3984.2|3975.2|3978.8|3969.8|0
1679029200000|2023-03-17 05:00:00|3980.5|3971.5|3977.8|3973.8|3991.3|3987.3|3953.8|3949.8|9051
1679032800000|2023-03-17 06:00:00|3978.8|3974.8|3964.8|3960.8|3978.8|3974.8|3933.8|3929.8|8555
1679036400000|2023-03-17 07:00:00|3964.3|3960.3|3982.8|3978.8|3989.8|3985.8|3962.8|3958.8|11691
1679040000000|2023-03-17 08:00:00|3983.8|3979.8|3980.4|3971.4|3993.8|3989.8|3971.8|3967.8|11543
1679043600000|2023-03-17 09:00:00|3980.6|3971.6|4007.8|4001.8|4010.3|4004.3|3979.8|3970.8|787
1679047200000|2023-03-17 10:00:00|4008.3|4002.3|3993.3|3986.3|4009.8|4003.8|3992.3|3985.3|796
1679050800000|2023-03-17 11:00:00|3992.3|3985.3|3980.3|3973.3|3996.3|3989.3|3978.3|3970.3|350
1679054400000|2023-03-17 12:00:00|3981.3|3972.3|3962.3|3954.3|3984.3|3976.3|3956.3|3949.3|734
1679058000000|2023-03-17 13:00:00|3963.3|3955.3|3969.8|3963.8|3996.3|3988.3|3947.3|3940.3|2399
1679061600000|2023-03-17 14:00:00|3971.8|3965.8|3935.3|3929.3|3983.3|3977.3|3923.8|3917.8|1699
1679065200000|2023-03-17 15:00:00|3934.8|3928.8|3926.8|3920.8|3947.8|3941.8|3907.8|3901.8|532
1679068800000|2023-03-17 16:00:00|3926.3|3920.3|3930.3|3924.3|3936.8|3930.8|3918.8|3912.8|694
1679072400000|2023-03-17 17:00:00|3930.8|3924.8|3938.8|3932.8|3943.8|3937.8|3926.8|3920.8|197
1679076000000|2023-03-17 18:00:00|3938.3|3932.3|3929.9|3920.9|3943.8|3937.8|3917.8|3911.8|167
1679079600000|2023-03-17 19:00:00|3930|3921|3939.8|3930.8|3941|3932|3929.8|3920.8|0
1679083200000|2023-03-17 20:00:00|3939.6|3930.6|3921.7|3912.7|3940.8|3931.8|3920.2|3911.2|0
1679086800000|2023-03-17 21:00:00|3921.9|3912.9|3921.9|3912.9|3921.9|3912.9|3921.9|3912.9|0
1679263200000|2023-03-19 22:00:00|3931.2|3922.2|3952.6|3943.6|3959.2|3950.2|3929.5|3920.5|0
1679266800000|2023-03-19 23:00:00|3952.8|3943.8|3972.2|3963.2|3975.9|3966.9|3947.8|3938.8|0
1679270400000|2023-03-20 00:00:00|3972.4|3963.4|3981.7|3972.7|3997.1|3988.1|3972.1|3963.1|0
1679274000000|2023-03-20 01:00:00|3981.5|3972.5|3912.8|3908.8|3982.3|3978.3|3908.8|3904.8|15024
1679277600000|2023-03-20 02:00:00|3913.3|3909.3|3910.5|3906.5|3934.8|3930.8|3894.3|3890.3|12793
1679281200000|2023-03-20 03:00:00|3910|3906|3867.5|3863.5|3915|3911|3860|3856|10535
1679284800000|2023-03-20 04:00:00|3868.1|3859.1|3859.7|3850.7|3868.3|3859.3|3857.3|3848.3|0
1679288400000|2023-03-20 05:00:00|3864.3|3855.3|3855|3851|3879|3875|3848|3844|11343
1679292000000|2023-03-20 06:00:00|3854|3850|3840|3836|3855.5|3851.5|3820|3816|12879
1679295600000|2023-03-20 07:00:00|3840.5|3836.5|3877|3873|3880|3876|3837|3833|13108
1679299200000|2023-03-20 08:00:00|3876|3872|3882.4|3873.4|3887|3883|3850|3846|6691
1679302800000|2023-03-20 09:00:00|3882.6|3873.6|3880|3874|3894|3885|3870|3864|568
1679306400000|2023-03-20 10:00:00|3880.5|3874.5|3881.5|3874.5|3899.5|3892.5|3875|3869|852
1679310000000|2023-03-20 11:00:00|3879.5|3873.5|3881.5|3873.5|3891.5|3883.5|3874.5|3867.5|257
1679313600000|2023-03-20 12:00:00|3880.5|3874.5|3878.5|3870.5|3882.5|3875.5|3869.5|3862.5|341
1679317200000|2023-03-20 13:00:00|3877.5|3871.5|3903.5|3897.5|3906.5|3899.5|3856.5|3848.5|1521
1679320800000|2023-03-20 14:00:00|3904|3898|3975.5|3969.5|3976|3970|3903.5|3897.5|3550
1679324400000|2023-03-20 15:00:00|3976|3970|3927|3921|3976|3970|3926|3920|1064
1679328000000|2023-03-20 16:00:00|3927.5|3921.5|3934.5|3928.5|3942|3936|3917|3911|645
1679331600000|2023-03-20 17:00:00|3935.5|3929.5|3925|3919|3942|3936|3921.5|3915.5|177
1679335200000|2023-03-20 18:00:00|3925.5|3919.5|3926.6|3917.6|3936|3930|3921|3915|363
1679338800000|2023-03-20 19:00:00|3926.5|3917.5|3932|3923|3932|3923|3923|3914|0
1679342400000|2023-03-20 20:00:00|3932.1|3923.1|3935.3|3926.3|3937.5|3928.5|3932.1|3923.1|0
1679346000000|2023-03-20 21:00:00|3935.4|3926.4|3936.3|3927.3|3936.6|3927.6|3935.4|3926.4|0
1679349600000|2023-03-20 22:00:00|3935.5|3926.5|3935.5|3926.5|3937.3|3928.3|3933.2|3924.2|0
1679353200000|2023-03-20 23:00:00|3935.7|3926.7|3934.2|3925.2|3935.7|3926.7|3932.5|3923.5|0
1679356800000|2023-03-21 00:00:00|3934.1|3925.1|3938.6|3929.6|3945.1|3936.1|3931.8|3922.8|0
1679360400000|2023-03-21 01:00:00|3938.7|3929.7|3913|3909|3939.2|3930.2|3877.5|3873.5|12886
1679364000000|2023-03-21 02:00:00|3912.5|3908.5|3904.1|3900.1|3929|3925|3890.5|3886.5|11815
1679367600000|2023-03-21 03:00:00|3904.6|3900.6|3885.1|3881.1|3913.1|3909.1|3873.1|3869.1|6712
1679371200000|2023-03-21 04:00:00|3885.2|3876.2|3883.7|3874.7|3885.2|3876.2|3883.1|3874.1|0
1679374800000|2023-03-21 05:00:00|3883.6|3874.6|3942.6|3938.6|3949.1|3945.1|3875.1|3871.1|12261
1679378400000|2023-03-21 06:00:00|3943.1|3939.1|3953.1|3949.1|3953.1|3949.1|3925.1|3921.1|8243
1679382000000|2023-03-21 07:00:00|3952.1|3948.1|3971.1|3967.1|3987.1|3983.1|3951.1|3947.1|13041
1679385600000|2023-03-21 08:00:00|3970.6|3966.6|3961.6|3952.6|3972.1|3968.1|3955.1|3950.4|6936
1679389200000|2023-03-21 09:00:00|3961.7|3952.7|3966.6|3960.6|3968.9|3960.6|3954.6|3948.6|233
1679392800000|2023-03-21 10:00:00|3966.1|3960.1|3976.6|3969.6|3979.6|3971.6|3966.1|3959.6|169
1679396400000|2023-03-21 11:00:00|3977.6|3970.6|3985.6|3978.6|3987.6|3979.6|3972.6|3964.6|85
1679400000000|2023-03-21 12:00:00|3984.6|3977.6|3990.6|3982.6|3991.6|3984.6|3980.6|3973.6|244
1679403600000|2023-03-21 13:00:00|3989.6|3983.6|4028.1|4022.1|4029.6|4022.1|3978.6|3970.6|1630
1679407200000|2023-03-21 14:00:00|4028.6|4022.6|3980.1|3974.1|4037.6|4031.6|3979.1|3973.1|1481
1679410800000|2023-03-21 15:00:00|3979.6|3973.6|3992.6|3986.6|4000.6|3994.6|3979.1|3973.1|883
1679414400000|2023-03-21 16:00:00|3992.1|3986.1|3994.6|3988.6|4001.1|3995.1|3988.6|3982.6|204
1679418000000|2023-03-21 17:00:00|3995.1|3989.1|4000.1|3994.1|4007.1|4001.1|3993.6|3987.6|61
1679421600000|2023-03-21 18:00:00|4000.6|3994.6|4020.5|4011.5|4020.6|4014.6|4000.6|3994.6|133
1679425200000|2023-03-21 19:00:00|4020.4|4011.4|4025.7|4016.7|4031.4|4022.4|4019|4010|0
1679428800000|2023-03-21 20:00:00|4026.1|4017.1|4027|4018|4028.8|4019.8|4025.3|4016.3|0
1679432400000|2023-03-21 21:00:00|4026.9|4017.9|4027.2|4018.2|4028.2|4019.2|4026.9|4017.9|0
1679436000000|2023-03-21 22:00:00|4027.7|4018.7|4025.8|4016.8|4027.8|4018.8|4024.1|4015.1|0
1679439600000|2023-03-21 23:00:00|4025.7|4016.7|4027.1|4018.1|4027.7|4018.7|4025.2|4016.2|0
1679443200000|2023-03-22 00:00:00|4027|4018|4024.2|4015.2|4027.9|4018.9|4023.1|4014.1|0
1679446800000|2023-03-22 01:00:00|4024.3|4015.3|4055.6|4051.6|4074.1|4070.1|4015.1|4011.1|14124
1679450400000|2023-03-22 02:00:00|4055.1|4051.1|4045.1|4041.1|4078.1|4074.1|4033.1|4029.1|17324
1679454000000|2023-03-22 03:00:00|4044.6|4040.6|4031.1|4027.1|4047.6|4043.6|4026.1|4022.1|5831
1679457600000|2023-03-22 04:00:00|4033.6|4024.6|4035.6|4026.6|4036.5|4027.5|4033.3|4024.3|0
1679461200000|2023-03-22 05:00:00|4035.9|4026.9|4009.1|4005.1|4038.1|4034.1|3999.1|3995.1|9730
1679464800000|2023-03-22 06:00:00|4008.6|4004.6|4010.1|4006.1|4027.1|4023.1|4006.1|4002.1|5831
1679468400000|2023-03-22 07:00:00|4009.6|4005.6|4015.1|4011.1|4018.1|4014.1|4001.6|3997.6|9809
1679472000000|2023-03-22 08:00:00|4016.1|4012.1|4020.2|4011.2|4022.6|4014.1|4004.1|4000.1|6480
1679475600000|2023-03-22 09:00:00|4020.4|4011.4|4024.6|4018.6|4035.1|4029.1|4013.6|4007.6|346
1679479200000|2023-03-22 10:00:00|4024.1|4018.1|4036.6|4028.6|4036.6|4029.6|4023.1|4017.1|179
1679482800000|2023-03-22 11:00:00|4035.6|4027.6|4028.6|4021.6|4037.6|4030.6|4027.6|4020.6|84
1679486400000|2023-03-22 12:00:00|4029.6|4022.6|4038.6|4030.6|4038.6|4031.6|4029.6|4022.6|57
1679490000000|2023-03-22 13:00:00|4037.6|4029.6|4028.1|4022.1|4054.6|4046.6|4007.6|4000.6|1201
1679493600000|2023-03-22 14:00:00|4027.6|4021.6|4047.6|4041.6|4051.1|4045.1|4027.1|4021.1|607
1679497200000|2023-03-22 15:00:00|4048.1|4042.1|4031.1|4025.1|4050.1|4044.1|4030.1|4024.1|400
1679500800000|2023-03-22 16:00:00|4030.6|4024.6|4020.1|4014.1|4031.1|4025.1|4020.1|4014.1|208
1679504400000|2023-03-22 17:00:00|4019.6|4013.6|4021.6|4015.6|4022.1|4016.1|4015.1|4009.1|238
1679508000000|2023-03-22 18:00:00|4024.1|4018.1|4043.2|4034.2|4074.1|4068.1|4021.6|4015.6|900
1679511600000|2023-03-22 19:00:00|4043|4034|3982.4|3973.4|4045.5|4036.5|3981.4|3972.4|0
1679515200000|2023-03-22 20:00:00|3983.3|3974.3|3979.5|3970.5|3988.1|3979.1|3976.1|3967.1|0
1679518800000|2023-03-22 21:00:00|3979.4|3970.4|3982.3|3973.3|3982.8|3973.8|3978.7|3969.7|0
1679522400000|2023-03-22 22:00:00|3982.7|3973.7|3982.1|3973.1|3987.3|3978.3|3980.9|3971.9|0
1679526000000|2023-03-22 23:00:00|3982.2|3973.2|3980.2|3971.2|3982.4|3973.4|3978.4|3969.4|0
1679529600000|2023-03-23 00:00:00|3979.9|3970.9|3993.9|3984.9|3997.9|3988.9|3976.7|3967.7|0
1679533200000|2023-03-23 01:00:00|3994.1|3985.1|4025.1|4021.1|4070.1|4066.1|3986.1|3977.1|13847
1679536800000|2023-03-23 02:00:00|4026.1|4022.1|4073.1|4069.1|4093.1|4089.1|4008.6|4004.6|13307
1679540400000|2023-03-23 03:00:00|4073.6|4069.6|4078.6|4074.6|4083.1|4079.1|4061.1|4057.1|9196
1679544000000|2023-03-23 04:00:00|4078.9|4069.9|4079.4|4070.4|4079.6|4070.6|4076.8|4067.8|0
1679547600000|2023-03-23 05:00:00|4079.8|4070.8|4133.1|4129.1|4154.1|4150.1|4077.1|4070.8|13947
1679551200000|2023-03-23 06:00:00|4132.1|4128.1|4165.1|4161.1|4171.1|4167.1|4132.1|4128.1|9909
1679554800000|2023-03-23 07:00:00|4165.6|4161.6|4196.1|4192.1|4209.1|4205.1|4163.1|4159.1|14089
1679558400000|2023-03-23 08:00:00|4197.1|4193.1|4197.5|4188.5|4201.1|4197.1|4181.1|4177.1|8048
1679562000000|2023-03-23 09:00:00|4197.6|4188.6|4192.6|4186.6|4197.8|4189.6|4181.1|4175.1|302
1679565600000|2023-03-23 10:00:00|4192.1|4186.1|4187.6|4180.6|4193.6|4187.6|4175.6|4168.6|280
1679569200000|2023-03-23 11:00:00|4186.6|4179.6|4193.6|4185.6|4194.6|4187.6|4181.6|4173.6|128
1679572800000|2023-03-23 12:00:00|4192.6|4186.6|4199.6|4191.6|4205.6|4197.6|4187.6|4179.6|199
1679576400000|2023-03-23 13:00:00|4198.6|4190.6|4228.6|4222.6|4235.6|4227.6|4196.6|4187.6|2189
1679580000000|2023-03-23 14:00:00|4230.1|4224.1|4242.6|4236.6|4253.1|4247.1|4226.1|4220.1|1592
1679583600000|2023-03-23 15:00:00|4243.1|4237.1|4233.1|4227.1|4252.6|4246.6|4233.1|4227.1|1009
1679587200000|2023-03-23 16:00:00|4232.1|4226.1|4205.1|4199.1|4233.1|4227.1|4201.1|4195.1|1391
1679590800000|2023-03-23 17:00:00|4206.1|4200.1|4182.1|4176.1|4208.1|4202.1|4179.1|4173.1|746
1679594400000|2023-03-23 18:00:00|4182.6|4176.6|4164.2|4155.2|4185.1|4179.1|4146.6|4140.6|987
1679598000000|2023-03-23 19:00:00|4164.3|4155.3|4183|4174|4191.8|4182.8|4153.7|4144.7|0
1679601600000|2023-03-23 20:00:00|4183.2|4174.2|4194.9|4185.9|4198.4|4189.4|4182|4173|0
1679605200000|2023-03-23 21:00:00|4194.8|4185.8|4196.2|4187.2|4197.2|4188.2|4194.1|4185.1|0
1679608800000|2023-03-23 22:00:00|4196|4187|4190.4|4181.4|4197.7|4188.7|4186.9|4177.9|0
1679612400000|2023-03-23 23:00:00|4190.2|4181.2|4195.5|4186.5|4196.7|4187.7|4189.7|4180.7|0
1679616000000|2023-03-24 00:00:00|4195.9|4186.9|4186.2|4177.2|4195.9|4186.9|4185.5|4176.5|0
1679619600000|2023-03-24 01:00:00|4186|4177|4250.1|4246.1|4250.1|4246.1|4150.1|4146.1|26982
1679623200000|2023-03-24 02:00:00|4249.1|4245.1|4226.1|4222.1|4295.1|4291.1|4212.1|4208.1|25254
1679626800000|2023-03-24 03:00:00|4225.1|4221.1|4254.1|4250.1|4272.6|4268.6|4224.1|4220.1|10298
1679630400000|2023-03-24 04:00:00|4260.9|4251.9|4259.5|4250.5|4261.4|4252.4|4258.5|4249.5|0
1679634000000|2023-03-24 05:00:00|4259.7|4250.7|4216.1|4212.1|4262.1|4258.1|4213.1|4209.1|17643
1679637600000|2023-03-24 06:00:00|4217.1|4213.1|4205.6|4201.6|4228.1|4224.1|4193.6|4189.6|9979
1679641200000|2023-03-24 07:00:00|4206.1|4202.1|4226.1|4222.1|4238.1|4234.1|4204.1|4200.1|11608
1679644800000|2023-03-24 08:00:00|4225.1|4221.1|4220.5|4211.5|4232.1|4228.1|4210|4201|10107
1679648400000|2023-03-24 09:00:00|4220.4|4211.4|4175.6|4169.6|4229.2|4222.1|4173.1|4167.1|942
1679652000000|2023-03-24 10:00:00|4175.1|4169.1|4173.6|4166.6|4185.6|4178.6|4162.6|4155.6|646
1679655600000|2023-03-24 11:00:00|4172.6|4165.6|4166.6|4159.6|4177.6|4170.6|4157.6|4150.6|390
1679659200000|2023-03-24 12:00:00|4167.6|4160.6|4180.6|4173.6|4187.6|4179.6|4164.6|4156.6|410
1679662800000|2023-03-24 13:00:00|4181.6|4174.6|4229.6|4223.6|4238.6|4230.6|4168.6|4160.6|5695
1679666400000|2023-03-24 14:00:00|4230.1|4224.1|4214.1|4208.1|4234.1|4228.1|4193.6|4187.6|1357
1679670000000|2023-03-24 15:00:00|4213.6|4207.6|4216.1|4210.1|4219.1|4213.1|4190.1|4184.1|1022
1679673600000|2023-03-24 16:00:00|4216.6|4210.6|4200.6|4194.6|4220.6|4214.6|4191.1|4185.1|2497
1679677200000|2023-03-24 17:00:00|4200.1|4194.1|4202.1|4196.1|4212.6|4206.6|4198.1|4192.1|369
1679680800000|2023-03-24 18:00:00|4202.6|4196.6|4214|4205|4218.1|4212.1|4201.1|4195.1|517
1679684400000|2023-03-24 19:00:00|4214.1|4205.1|4227.3|4218.3|4227.3|4218.3|4209.8|4200.8|0
1679688000000|2023-03-24 20:00:00|4227.2|4218.2|4232.7|4223.7|4233.6|4224.6|4225.2|4216.2|0
1679868000000|2023-03-26 22:00:00|4231.5|4222.5|4239.8|4230.8|4240.9|4231.9|4231.3|4222.3|0
1679871600000|2023-03-26 23:00:00|4240|4231|4261.6|4252.6|4261.8|4252.8|4238.3|4229.3|0
1679875200000|2023-03-27 00:00:00|4261.9|4252.9|4255.8|4246.8|4262.2|4253.2|4252.3|4243.3|0
1679878800000|2023-03-27 01:00:00|4255.7|4246.7|4125.1|4121.1|4256.8|4247.8|4125.1|4121.1|27725
1679882400000|2023-03-27 02:00:00|4124.1|4120.1|4110.1|4106.1|4141.1|4137.1|4080.1|4076.1|74159
1679886000000|2023-03-27 03:00:00|4111.1|4107.1|4150.6|4146.6|4196.1|4192.1|4083.1|4079.1|27103
1679889600000|2023-03-27 04:00:00|4152.6|4148.6|4155.6|4146.6|4157.8|4148.8|4152.6|4144.5|2
1679893200000|2023-03-27 05:00:00|4156.6|4152.6|4155.1|4151.1|4172.1|4168.1|4122.1|4118.1|19855
1679896800000|2023-03-27 06:00:00|4156.1|4152.1|4148.1|4144.1|4162.1|4158.1|4137.1|4133.1|11562
1679900400000|2023-03-27 07:00:00|4149.1|4145.1|4104.1|4100.1|4159.1|4155.1|4087.6|4083.6|16672
1679904000000|2023-03-27 08:00:00|4105.1|4101.1|4116.9|4107.9|4120|4111.6|4102.6|4098.6|6781
1679907600000|2023-03-27 09:00:00|4117|4108|4129.6|4121.6|4129.6|4122.6|4110.6|4103.6|1169
1679911200000|2023-03-27 10:00:00|4130.6|4120.6|4130.6|4122.6|4133.6|4125.6|4119.6|4112.6|174
1679914800000|2023-03-27 11:00:00|4129.6|4123.6|4133.6|4125.6|4136.6|4129.6|4129.6|4122.6|915
1679918400000|2023-03-27 12:00:00|4134.6|4126.6|4126.6|4120.6|4137.6|4129.6|4125.6|4117.6|274
1679922000000|2023-03-27 13:00:00|4127.1|4121.1|4107.1|4101.1|4141.1|4135.1|4101.1|4095.1|9971
1679925600000|2023-03-27 14:00:00|4108.6|4102.6|4111.6|4105.6|4123.1|4117.1|4097.6|4091.6|531
1679929200000|2023-03-27 15:00:00|4111.1|4105.1|4096.1|4090.1|4115.1|4109.1|4090.1|4084.1|371
1679932800000|2023-03-27 16:00:00|4095.6|4089.6|4102.1|4096.1|4105.1|4099.1|4095.6|4089.6|443
1679936400000|2023-03-27 17:00:00|4102.6|4096.6|4108.1|4102.1|4117.1|4111.1|4097.6|4091.6|291
1679940000000|2023-03-27 18:00:00|4108.6|4102.6|4120.7|4111.7|4124.1|4118.1|4103.6|4097.6|196
1679943600000|2023-03-27 19:00:00|4120.8|4111.8|4121.5|4112.5|4124.1|4115.1|4117.2|4108.2|0
1679947200000|2023-03-27 20:00:00|4121.8|4112.8|4123.8|4114.8|4124.3|4115.3|4121.3|4112.3|0
1679950800000|2023-03-27 21:00:00|4123.7|4114.7|4124|4115|4124.3|4115.3|4123.2|4114.2|0
1679954400000|2023-03-27 22:00:00|4123|4114|4123.5|4114.5|4123.7|4114.7|4120.5|4111.5|0
1679958000000|2023-03-27 23:00:00|4123.6|4114.6|4126.5|4117.5|4126.9|4117.9|4122.8|4113.8|0
1679961600000|2023-03-28 00:00:00|4126.3|4117.3|4123.3|4114.3|4126.7|4117.7|4121.2|4112.2|0
1679965200000|2023-03-28 01:00:00|4123.1|4114.1|4110.6|4106.6|4163.1|4159.1|4092.1|4088.1|17366
1679968800000|2023-03-28 02:00:00|4109.1|4105.1|4125.1|4121.1|4141.6|4137.6|4092.1|4088.1|30620
1679972400000|2023-03-28 03:00:00|4125.6|4121.6|4124.6|4120.6|4138.1|4134.1|4115.1|4111.1|8758
1679976000000|2023-03-28 04:00:00|4129.1|4120.1|4128.1|4119.1|4129.5|4120.5|4127.9|4118.9|0
1679979600000|2023-03-28 05:00:00|4127.9|4118.9|4157.6|4153.6|4177.1|4173.1|4113.6|4109.6|18788
1679983200000|2023-03-28 06:00:00|4157.1|4153.1|4141.1|4137.1|4168.1|4164.1|4124.1|4120.1|16542
1679986800000|2023-03-28 07:00:00|4142.1|4138.1|4135.1|4131.1|4151.1|4147.1|4123.6|4119.6|21531
1679990400000|2023-03-28 08:00:00|4134.1|4130.1|4149.7|4140.7|4153.3|4148.1|4132.1|4128.1|11699
1679994000000|2023-03-28 09:00:00|4149.5|4140.5|4194.6|4185.6|4198.6|4191.6|4149.2|4140.2|3456
1679997600000|2023-03-28 10:00:00|4193.6|4184.6|4198.6|4190.6|4199.6|4192.6|4190.6|4183.6|2517
1680001200000|2023-03-28 11:00:00|4199.6|4191.6|4222.6|4214.6|4224.6|4216.6|4197.6|4190.6|1330
1680004800000|2023-03-28 12:00:00|4223.6|4215.6|4219.1|4213.1|4253.6|4246.6|4217.6|4210.6|969
1680008400000|2023-03-28 13:00:00|4218.6|4212.6|4237.1|4231.1|4290.6|4284.6|4213.1|4207.1|3101
1680012000000|2023-03-28 14:00:00|4236.6|4230.6|4236.6|4230.6|4252.1|4246.1|4211.1|4205.1|1939
1680015600000|2023-03-28 15:00:00|4237.1|4231.1|4259.6|4253.6|4266.6|4260.6|4236.6|4230.6|591
1680019200000|2023-03-28 16:00:00|4260.1|4254.1|4265.1|4259.1|4270.1|4264.1|4241.6|4235.6|553
1680022800000|2023-03-28 17:00:00|4264.6|4258.6|4252.6|4246.6|4277.6|4271.6|4250.1|4244.1|773
1680026400000|2023-03-28 18:00:00|4251.6|4245.6|4261.6|4252.6|4272.6|4266.6|4251.6|4245.6|521
1680030000000|2023-03-28 19:00:00|4261.7|4252.7|4280.2|4271.2|4284.1|4275.1|4260.6|4251.6|0
1680033600000|2023-03-28 20:00:00|4280|4271|4281|4272|4286.6|4277.6|4280|4271|0
1680037200000|2023-03-28 21:00:00|4280.9|4271.9|4279.7|4270.7|4281.3|4272.3|4279.1|4270.1|0
1680040800000|2023-03-28 22:00:00|4279.6|4270.6|4277.9|4268.9|4283.6|4274.6|4277.4|4268.4|0
1680044400000|2023-03-28 23:00:00|4278|4269|4279.2|4270.2|4279.9|4270.9|4277.2|4268.2|0
1680048000000|2023-03-29 00:00:00|4279|4270|4284.9|4275.9|4285.5|4276.5|4278.4|4269.4|0
1680051600000|2023-03-29 01:00:00|4285.1|4276.1|4292.1|4288.1|4369.1|4365.1|4265.6|4261.6|32047
1680055200000|2023-03-29 02:00:00|4293.1|4289.1|4258.1|4254.1|4303.1|4299.1|4242.1|4238.1|13228
1680058800000|2023-03-29 03:00:00|4259.1|4255.1|4253.1|4249.1|4282.1|4278.1|4244.1|4240.1|10837
1680062400000|2023-03-29 04:00:00|4255.3|4246.3|4257.4|4248.4|4257.9|4248.9|4254.5|4245.5|19
1680066000000|2023-03-29 05:00:00|4253.1|4249.1|4265.1|4261.1|4282.1|4278.1|4253.1|4249.1|9445
1680069600000|2023-03-29 06:00:00|4273|4269|4253.5|4249.5|4278.5|4274.5|4232.1|4228.1|17962
1680073200000|2023-03-29 07:00:00|4253|4249|4246.5|4242.5|4264.5|4260.5|4239|4235|7885
1680076800000|2023-03-29 08:00:00|4247.5|4243.5|4256.4|4247.4|4257|4253|4240.5|4236.5|7851
1680080400000|2023-03-29 09:00:00|4256.3|4247.3|4261.6|4253.6|4279.1|4255.6|4246.6|4227.6|367
1680084000000|2023-03-29 10:00:00|4262.6|4254.6|4260.6|4251.6|4266|4258|4250.6|4240.6|2666
1680087600000|2023-03-29 11:00:00|4271|4263|4267.6|4258.6|4277.6|4266|4260.6|4245.6|133
1680091200000|2023-03-29 12:00:00|4268.6|4257.6|4253.1|4247.1|4268.6|4258.6|4251.6|4240.6|53
1680094800000|2023-03-29 13:00:00|4254.1|4248.1|4287|4281|4287|4281|4227.5|4221.5|1134
1680098400000|2023-03-29 14:00:00|4287.5|4281.5|4289.5|4283.5|4304.5|4298.5|4274|4268|910
1680102000000|2023-03-29 15:00:00|4289|4283|4311|4305|4313.5|4307.5|4289|4283|582
1680105600000|2023-03-29 16:00:00|4310.5|4304.5|4300|4294|4315.5|4309.5|4298.5|4292.5|225
1680109200000|2023-03-29 17:00:00|4300.5|4294.5|4307|4301|4309.5|4303.5|4297|4291|753
1680112800000|2023-03-29 18:00:00|4306.5|4300.5|4311.9|4302.9|4312.5|4306.5|4301.5|4295.5|282
1680116400000|2023-03-29 19:00:00|4302.6|4293.6|4295|4286|4303.3|4294.3|4292.3|4283.3|0
1680120000000|2023-03-29 20:00:00|4295.1|4286.1|4298.1|4289.1|4300.1|4291.1|4293.1|4284.1|0
1680123600000|2023-03-29 21:00:00|4298.5|4289.5|4297|4288|4298.6|4289.6|4296.7|4287.7|0
1680127200000|2023-03-29 22:00:00|4296.9|4287.9|4305.8|4296.8|4305.8|4296.8|4295.1|4286.1|0
1680130800000|2023-03-29 23:00:00|4296.3|4287.3|4293.5|4284.5|4296.9|4287.9|4293.5|4284.5|0
1680134400000|2023-03-30 00:00:00|4293.9|4284.9|4294.7|4285.7|4295.1|4286.1|4292.1|4283.1|0
1680138000000|2023-03-30 01:00:00|4294.6|4285.6|4261.1|4257.1|4310.5|4306.5|4252.6|4248.6|9612
1680141600000|2023-03-30 02:00:00|4269.7|4265.7|4214.2|4210.2|4278.2|4274.2|4213.2|4209.2|13304
1680145200000|2023-03-30 03:00:00|4213.2|4209.2|4213.1|4209.1|4231.2|4227.2|4210.1|4206.1|3082
1680148800000|2023-03-30 04:00:00|4215.6|4206.6|4234.9|4225.9|4235.8|4226.8|4215.1|4206.1|0
1680152400000|2023-03-30 05:00:00|4210.2|4206.2|4273.2|4269.2|4288.2|4284.2|4208.2|4204.2|13760
1680156000000|2023-03-30 06:00:00|4274.2|4270.2|4258.2|4254.2|4282.2|4278.2|4238.2|4234.2|12268
1680159600000|2023-03-30 07:00:00|4257.2|4253.2|4267.2|4263.2|4273.2|4269.2|4252.2|4248.2|10516
1680163200000|2023-03-30 08:00:00|4269.2|4265.2|4220.1|4211.1|4287.2|4283.2|4219.5|4210.5|4070
1680166800000|2023-03-30 09:00:00|4220.3|4211.3|4275.7|4268.7|4284.7|4276.7|4219.6|4210.6|94
1680170400000|2023-03-30 10:00:00|4274.7|4266.7|4247.6|4238.6|4281.7|4274.7|4242.1|4233.1|58
1680174000000|2023-03-30 11:00:00|4247.5|4238.5|4246.9|4237.9|4281.7|4274.7|4246.1|4237.1|50
1680177600000|2023-03-30 12:00:00|4246.5|4237.5|4332.2|4326.2|4336.7|4328.7|4245.4|4236.4|753
1680181200000|2023-03-30 13:00:00|4332.7|4326.7|4363.7|4357.7|4385.7|4379.7|4320.2|4314.2|2432
1680184800000|2023-03-30 14:00:00|4364.2|4358.2|4353.7|4347.7|4371.7|4365.7|4321.2|4315.2|2109
1680188400000|2023-03-30 15:00:00|4354.2|4348.2|4372.7|4366.7|4379.2|4373.2|4345.2|4339.2|804
1680192000000|2023-03-30 16:00:00|4373.2|4367.2|4379.7|4373.7|4388.7|4382.7|4367.7|4361.7|475
1680195600000|2023-03-30 17:00:00|4379.2|4373.2|4359.7|4353.7|4380.2|4374.2|4351.7|4345.7|423
1680199200000|2023-03-30 18:00:00|4359.2|4353.2|4264.3|4255.3|4367.7|4361.7|4259.6|4250.6|96
1680202800000|2023-03-30 19:00:00|4264.4|4255.4|4270|4261|4271.9|4262.9|4262.5|4253.5|0
1680206400000|2023-03-30 20:00:00|4270.1|4261.1|4272.1|4263.1|4274.8|4265.8|4270.1|4261.1|0
1680210000000|2023-03-30 21:00:00|4272|4263|4271.7|4262.7|4273|4264|4271.6|4262.6|0
1680213600000|2023-03-30 22:00:00|4270.8|4261.8|4365.7|4356.7|4366|4357|4265.5|4256.5|0
1680217200000|2023-03-30 23:00:00|4266.1|4257.1|4374.1|4365.1|4374.4|4365.4|4266.1|4257.1|0
1680220800000|2023-03-31 00:00:00|4274.4|4265.4|4279.9|4270.9|4280.8|4271.8|4273.9|4264.9|0
1680224400000|2023-03-31 01:00:00|4279.7|4270.7|4348.5|4344.5|4389.2|4385.2|4278.9|4269.9|14809
1680228000000|2023-03-31 02:00:00|4349.5|4345.5|4312.5|4308.5|4366.5|4362.5|4303.5|4299.5|12394
1680231600000|2023-03-31 03:00:00|4313.5|4309.5|4306.5|4302.5|4318|4314|4287|4283|6644
1680235200000|2023-03-31 04:00:00|4277.5|4268.5|4277|4268|4278.7|4269.7|4276.3|4267.3|0
1680238800000|2023-03-31 05:00:00|4303.5|4299.5|4313.5|4309.5|4316.5|4312.5|4291.5|4287.5|5649
1680242400000|2023-03-31 06:00:00|4313|4309|4315.5|4311.5|4319.5|4315.5|4278.5|4274.5|7590
1680246000000|2023-03-31 07:00:00|4272.1|4263.1|4310.5|4306.5|4319.5|4315.5|4269.2|4260.2|4804
1680249600000|2023-03-31 08:00:00|4311.5|4307.5|4268.4|4259.4|4315.5|4311.5|4266|4257|2403
1680253200000|2023-03-31 09:00:00|4268.7|4259.7|4274.2|4265.2|4329|4320|4267.9|4258.9|86
1680256800000|2023-03-31 10:00:00|4274.4|4265.4|4275.3|4266.3|4276|4267|4272.6|4263.6|0
1680260400000|2023-03-31 11:00:00|4275.5|4266.5|4317|4309|4325|4317|4273.9|4264.9|67
1680264000000|2023-03-31 12:00:00|4318|4308|4278.4|4269.4|4318|4311|4272.3|4263.3|27
1680267600000|2023-03-31 13:00:00|4309.5|4303.5|4297.5|4291.5|4337|4331|4289.5|4283.5|1413
1680271200000|2023-03-31 14:00:00|4298|4292|4302|4296|4328|4322|4294.5|4288.5|2006
1680274800000|2023-03-31 15:00:00|4302.5|4296.5|4312|4306|4318.5|4312.5|4302.5|4296.5|620
1680278400000|2023-03-31 16:00:00|4311.5|4305.5|4310.5|4304.5|4319|4313|4300.5|4294.5|343
1680282000000|2023-03-31 17:00:00|4311.5|4305.5|4292|4286|4313.5|4307.5|4288|4282|268
1680285600000|2023-03-31 18:00:00|4291.5|4285.5|4262.3|4253.3|4298|4292|4259.2|4250.2|192
1680289200000|2023-03-31 19:00:00|4262.4|4253.4|4271.3|4262.3|4274.6|4265.6|4259.2|4250.2|0
1680292800000|2023-03-31 20:00:00|4271.5|4262.5|4282|4273|4299|4290|4269.2|4260.2|0
1680472800000|2023-04-02 22:00:00|4273.7|4264.7|4278.5|4269.5|4279.1|4270.1|4271.6|4262.6|0
1680476400000|2023-04-02 23:00:00|4278.4|4269.4|4277.5|4268.5|4280.8|4271.8|4276.3|4267.3|0
1680480000000|2023-04-03 00:00:00|4277.6|4268.6|4263.1|4254.1|4277.7|4268.7|4252.3|4243.3|0
1680483600000|2023-04-03 01:00:00|4263|4254|4271.9|4267.9|4307.9|4303.9|4258.5|4252.9|16919
1680487200000|2023-04-03 02:00:00|4272.4|4268.4|4262.9|4258.9|4293.4|4289.4|4255.9|4251.9|13734
1680490800000|2023-04-03 03:00:00|4262.4|4258.4|4257|4253|4277.4|4273.4|4253|4249|4146
1680494400000|2023-04-03 04:00:00|4263.2|4254.2|4266.9|4257.9|4266.9|4257.9|4263.2|4254.2|0
1680498000000|2023-04-03 05:00:00|4260.8|4251.8|4252|4248|4271|4267|4239|4235|7723
1680501600000|2023-04-03 06:00:00|4251|4247|4284|4280|4292|4288|4248.5|4244.5|9109
1680505200000|2023-04-03 07:00:00|4285|4281|4307|4303|4316.5|4312.5|4278|4274|9420
1680508800000|2023-04-03 08:00:00|4302.7|4298.7|4266.4|4257.4|4311.2|4307.2|4263.2|4254.2|1247
1680512400000|2023-04-03 09:00:00|4266.6|4257.6|4307.2|4300.2|4309.5|4300.5|4266.6|4257.6|92
1680516000000|2023-04-03 10:00:00|4267.8|4258.8|4320.2|4311.2|4320.2|4312.2|4267.5|4258.5|39
1680519600000|2023-04-03 11:00:00|4319.2|4312.2|4324.2|4315.2|4326.2|4318.2|4315.2|4306.2|177
1680523200000|2023-04-03 12:00:00|4323.2|4316.2|4314.2|4308.2|4324.2|4317.2|4311.2|4304.2|165
1680526800000|2023-04-03 13:00:00|4314.7|4308.7|4310.2|4304.2|4339.2|4333.2|4305.2|4299.2|1503
1680530400000|2023-04-03 14:00:00|4310.7|4304.7|4283.7|4277.7|4326.7|4320.7|4282.7|4276.7|1784
1680534000000|2023-04-03 15:00:00|4283.2|4277.2|4308.7|4302.7|4309.2|4303.2|4279.7|4273.7|1085
1680537600000|2023-04-03 16:00:00|4309.2|4303.2|4287.7|4281.7|4309.7|4303.7|4285.7|4279.7|410
1680541200000|2023-04-03 17:00:00|4287.2|4281.2|4284.2|4278.2|4292.7|4286.7|4279.7|4273.7|359
1680544800000|2023-04-03 18:00:00|4284.7|4278.7|4287.8|4278.8|4288.7|4282.7|4275.7|4269.7|377
1680548400000|2023-04-03 19:00:00|4287.9|4278.9|4286.4|4277.4|4291.4|4282.4|4282.9|4273.9|0
1680552000000|2023-04-03 20:00:00|4286.2|4277.2|4286.9|4277.9|4287.7|4278.7|4285|4276|0
1680555600000|2023-04-03 21:00:00|4286.8|4277.8|4285.8|4276.8|4287|4278|4285.5|4276.5|0
1680559200000|2023-04-03 22:00:00|4286|4277|4282.6|4273.6|4286.1|4277.1|4282.2|4273.2|0
1680562800000|2023-04-03 23:00:00|4282.7|4273.7|4283.4|4274.4|4284.7|4275.7|4282.6|4273.6|0
1680566400000|2023-04-04 00:00:00|4283.5|4274.5|4282|4273|4285.6|4276.6|4280.9|4271.9|0
1680570000000|2023-04-04 01:00:00|4282.2|4273.2|4214.7|4210.7|4293.7|4289.7|4207.7|4203.7|13118
1680573600000|2023-04-04 02:00:00|4213.7|4209.7|4202.8|4198.8|4221.3|4217.3|4190.8|4186.8|11888
1680577200000|2023-04-04 03:00:00|4202.3|4198.3|4236.8|4232.8|4251.3|4247.3|4196.3|4192.3|9460
1680580800000|2023-04-04 04:00:00|4238.3|4229.3|4237.4|4228.4|4239.2|4230.2|4237|4228|14
1680584400000|2023-04-04 05:00:00|4235.8|4231.8|4213.3|4209.3|4235.8|4231.8|4201.3|4197.3|9138
1680588000000|2023-04-04 06:00:00|4212.3|4208.3|4246.3|4242.3|4252.3|4248.3|4202.3|4198.3|9117
1680591600000|2023-04-04 07:00:00|4246.8|4242.8|4237.3|4233.3|4255.3|4251.3|4235.3|4231.3|5625
1680595200000|2023-04-04 08:00:00|4238.3|4234.3|4235.3|4226.3|4245.3|4241.3|4228.8|4224.8|7820
1680598800000|2023-04-04 09:00:00|4235.5|4226.5|4255.8|4247.8|4256.8|4249.8|4235.4|4224.8|198
1680602400000|2023-04-04 10:00:00|4256.8|4244.8|4251.8|4243.8|4256.8|4247.8|4243.8|4235.8|193
1680606000000|2023-04-04 11:00:00|4250.8|4242.8|4253.8|4245.8|4255.8|4247.8|4247.8|4239.8|91
1680609600000|2023-04-04 12:00:00|4252.8|4244.8|4253.3|4247.3|4255.8|4247.8|4248.8|4240.8|118
1680613200000|2023-04-04 13:00:00|4252.8|4246.8|4231.8|4225.8|4273.3|4267.3|4221.8|4215.8|963
1680616800000|2023-04-04 14:00:00|4232.8|4226.8|4242.8|4236.8|4252.3|4246.3|4226.8|4220.8|1148
1680620400000|2023-04-04 15:00:00|4242.3|4236.3|4242.8|4236.8|4254.8|4248.8|4226.3|4220.3|628
1680624000000|2023-04-04 16:00:00|4242.3|4236.3|4239.8|4233.8|4247.8|4241.8|4228.8|4222.8|209
1680627600000|2023-04-04 17:00:00|4240.3|4234.3|4253.8|4247.8|4254.3|4248.3|4237.8|4231.8|288
1680631200000|2023-04-04 18:00:00|4253.3|4247.3|4261.6|4252.6|4274.8|4268.8|4251.3|4245.3|345
1680634800000|2023-04-04 19:00:00|4261.5|4252.5|4264.4|4255.4|4269.8|4260.8|4258.7|4249.7|0
1680638400000|2023-04-04 20:00:00|4264.6|4255.6|4266.9|4257.9|4267.2|4258.2|4263.9|4254.9|0
1680642000000|2023-04-04 21:00:00|4267|4258|4267.2|4258.2|4267.4|4258.4|4266.5|4257.5|0
1680645600000|2023-04-04 22:00:00|4267.3|4258.3|4265.7|4256.7|4268.4|4259.4|4264.6|4255.6|0
1680649200000|2023-04-04 23:00:00|4265.9|4256.9|4265.7|4256.7|4266.7|4257.7|4264.7|4255.7|0
1680652800000|2023-04-05 00:00:00|4265.3|4256.3|4264.2|4255.2|4267.1|4258.1|4264.1|4255.1|0
1680656400000|2023-04-05 01:00:00|4264.4|4255.4|4258.4|4249.4|4265.6|4256.6|4258.4|4249.4|0
1680660000000|2023-04-05 02:00:00|4258.6|4249.6|4265.9|4256.9|4266.4|4257.4|4258.5|4249.5|0
1680663600000|2023-04-05 03:00:00|4266.1|4257.1|4263.8|4254.8|4266.2|4257.2|4263.7|4254.7|0
1680667200000|2023-04-05 04:00:00|4263.6|4254.6|4261.2|4252.2|4263.6|4254.6|4260.4|4251.4|0
1680670800000|2023-04-05 05:00:00|4261.4|4252.4|4260.2|4251.2|4261.7|4252.7|4259.3|4250.3|0
1680674400000|2023-04-05 06:00:00|4260.3|4251.3|4265|4256|4265.6|4256.6|4256.7|4247.7|0
1680678000000|2023-04-05 07:00:00|4265.1|4256.1|4255.8|4246.8|4265.5|4256.5|4252.8|4243.8|0
1680681600000|2023-04-05 08:00:00|4255.6|4246.6|4252|4243|4255.9|4246.9|4250.2|4241.2|0
1680685200000|2023-04-05 09:00:00|4251.8|4242.8|4251.3|4242.3|4255.7|4246.7|4250.1|4241.1|0
1680688800000|2023-04-05 10:00:00|4251.5|4242.5|4255.9|4246.9|4256.2|4247.2|4250.3|4241.3|0
1680692400000|2023-04-05 11:00:00|4255.8|4246.8|4255.1|4246.1|4258.8|4249.8|4254.4|4245.4|0
1680696000000|2023-04-05 12:00:00|4255.2|4246.2|4251.8|4242.8|4258.3|4249.3|4249.3|4240.3|0
1680699600000|2023-04-05 13:00:00|4251.9|4242.9|4236.6|4227.6|4256.5|4247.5|4230.2|4221.2|0
1680703200000|2023-04-05 14:00:00|4240.3|4231.3|4204.6|4195.6|4245.6|4236.6|4201.3|4192.3|0
1680706800000|2023-04-05 15:00:00|4204.5|4195.5|4223.4|4214.4|4223.4|4214.4|4204.5|4195.5|0
1680710400000|2023-04-05 16:00:00|4224|4215|4218.7|4209.7|4224.1|4215.1|4214.1|4205.1|0
1680714000000|2023-04-05 17:00:00|4218.8|4209.8|4228.3|4219.3|4231|4222|4214.7|4205.7|0
1680717600000|2023-04-05 18:00:00|4228.2|4219.2|4225.3|4216.3|4232.2|4223.2|4225.3|4216.3|0
1680721200000|2023-04-05 19:00:00|4225.2|4216.2|4221.1|4212.1|4227.1|4218.1|4204.3|4195.3|0
1680724800000|2023-04-05 20:00:00|4220.9|4211.9|4219.2|4210.2|4221.7|4212.7|4218.9|4209.9|0
1680728400000|2023-04-05 21:00:00|4219.6|4210.6|4217.8|4208.8|4219.7|4210.7|4217.3|4208.3|0
1680732000000|2023-04-05 22:00:00|4218|4209|4218.7|4209.7|4219.4|4210.4|4215.9|4206.9|0
1680735600000|2023-04-05 23:00:00|4218.6|4209.6|4219.3|4210.3|4220.5|4211.5|4217.9|4208.9|0
1680739200000|2023-04-06 00:00:00|4219.2|4210.2|4221.4|4212.4|4221.7|4212.7|4215.8|4206.8|0
1680742800000|2023-04-06 01:00:00|4221.2|4212.2|4184.4|4180.4|4221.4|4212.4|4142.8|4138.8|13758
1680746400000|2023-04-06 02:00:00|4185.4|4181.4|4205.4|4201.4|4216.4|4212.4|4177.4|4173.4|9033
1680750000000|2023-04-06 03:00:00|4205.9|4201.9|4194.4|4190.4|4224.4|4220.4|4193.9|4189.9|4939
1680753600000|2023-04-06 04:00:00|4196.9|4187.9|4191.7|4182.7|4196.9|4187.9|4191.5|4182.5|7
1680757200000|2023-04-06 05:00:00|4191.9|4187.9|4191.4|4187.4|4201.4|4197.4|4178.4|4174.4|6841
1680760800000|2023-04-06 06:00:00|4192.4|4188.4|4194.4|4190.4|4198.4|4194.4|4181.4|4177.4|5218
1680764400000|2023-04-06 07:00:00|4195.4|4191.4|4238.4|4234.4|4242.4|4238.4|4194.4|4190.4|8838
1680768000000|2023-04-06 08:00:00|4237.9|4233.9|4229.4|4220.4|4247.9|4243.9|4224.9|4218.7|2236
1680771600000|2023-04-06 09:00:00|4229.6|4220.6|4228.9|4220.9|4233.9|4225.9|4221.9|4213.9|168
1680775200000|2023-04-06 10:00:00|4229.9|4221.9|4232.9|4225.9|4236.9|4229.9|4219.9|4212.9|200
1680778800000|2023-04-06 11:00:00|4231.9|4224.9|4233.9|4225.9|4237.9|4229.9|4230.9|4222.9|46
1680782400000|2023-04-06 12:00:00|4232.9|4226.9|4225.9|4219.9|4241.9|4232.9|4224.9|4217.9|189
1680786000000|2023-04-06 13:00:00|4224.9|4218.9|4214.4|4208.4|4242.4|4236.4|4200.9|4194.9|861
1680789600000|2023-04-06 14:00:00|4215.9|4209.9|4253.4|4247.4|4257.4|4251.4|4211.4|4205.4|990
1680793200000|2023-04-06 15:00:00|4254.9|4248.9|4266.9|4260.9|4267.4|4261.4|4248.4|4242.4|530
1680796800000|2023-04-06 16:00:00|4267.4|4261.4|4275.4|4269.4|4287.4|4281.4|4266.9|4260.9|403
1680800400000|2023-04-06 17:00:00|4274.9|4268.9|4280.4|4274.4|4282.4|4276.4|4267.4|4261.4|776
1680804000000|2023-04-06 18:00:00|4280.9|4274.9|4282|4273|4297.4|4291.4|4278.4|4272.4|825
1680807600000|2023-04-06 19:00:00|4282.1|4273.1|4277|4268|4287.3|4278.3|4274|4265|0
1680811200000|2023-04-06 20:00:00|4276.8|4267.8|4275.7|4266.7|4276.8|4267.8|4275.5|4266.5|0
1680814800000|2023-04-06 21:00:00|4275.5|4266.5|4274.9|4265.9|4275.7|4266.7|4274.9|4265.9|0
1680818400000|2023-04-06 22:00:00|4274.3|4265.3|4275.1|4266.1|4276.4|4267.4|4273.8|4264.8|0
1680822000000|2023-04-06 23:00:00|4274.9|4265.9|4274.2|4265.2|4275.1|4266.1|4273.1|4264.1|0
1680825600000|2023-04-07 00:00:00|4274|4265|4273.8|4264.8|4275|4266|4273.1|4264.1|0
1680829200000|2023-04-07 01:00:00|4273.6|4264.6|4272.5|4263.5|4274.6|4265.6|4272.3|4263.3|0
1680832800000|2023-04-07 02:00:00|4272.6|4263.6|4270.7|4261.7|4272.6|4263.6|4269.5|4260.5|0
1680836400000|2023-04-07 03:00:00|4270.9|4261.9|4271.6|4262.6|4271.8|4262.8|4270.9|4261.9|0
1680840000000|2023-04-07 04:00:00|4271.8|4262.8|4272|4263|4272.3|4263.3|4271.2|4262.2|0
1680843600000|2023-04-07 05:00:00|4272.1|4263.1|4272.2|4263.2|4272.7|4263.7|4271.4|4262.4|0
1680847200000|2023-04-07 06:00:00|4272.4|4263.4|4271.4|4262.4|4272.7|4263.7|4271.2|4262.2|0
1680850800000|2023-04-07 07:00:00|4271.5|4262.5|4270.8|4261.8|4271.5|4262.5|4268.6|4259.6|0
1680854400000|2023-04-07 08:00:00|4270.6|4261.6|4273.3|4264.3|4273.3|4264.3|4270.6|4261.6|0
1680858000000|2023-04-07 09:00:00|4273.1|4264.1|4276.5|4267.5|4276.5|4267.5|4272.5|4263.5|0
1680861600000|2023-04-07 10:00:00|4276.7|4267.7|4279.3|4270.3|4279.4|4270.4|4276.3|4267.3|0
1680865200000|2023-04-07 11:00:00|4279.1|4270.1|4277|4268|4280|4271|4276.6|4267.6|0
1680868800000|2023-04-07 12:00:00|4276.7|4267.7|4285.7|4276.7|4291.8|4282.8|4270.3|4261.3|0
1680872400000|2023-04-07 13:00:00|4285.5|4276.5|4289.3|4280.3|4289.9|4280.9|4285.5|4276.5|0
1681077600000|2023-04-09 22:00:00|4285.8|4276.8|4294.9|4285.9|4296.2|4287.2|4284.8|4275.8|0
1681081200000|2023-04-09 23:00:00|4294.7|4285.7|4293|4284|4294.7|4285.7|4290|4281|0
1681084800000|2023-04-10 00:00:00|4292.9|4283.9|4290.4|4281.4|4295.1|4286.1|4289.8|4280.8|0
1681088400000|2023-04-10 01:00:00|4290.6|4281.6|4283.7|4274.7|4294|4285|4281.1|4272.1|0
1681092000000|2023-04-10 02:00:00|4283.2|4274.2|4281.5|4272.5|4283.8|4274.8|4279.8|4270.8|0
1681095600000|2023-04-10 03:00:00|4281.7|4272.7|4284.9|4275.9|4285.9|4276.9|4281.3|4272.3|0
1681099200000|2023-04-10 04:00:00|4285.1|4276.1|4284.5|4275.5|4285.8|4276.8|4284.1|4275.1|0
1681102800000|2023-04-10 05:00:00|4284.7|4275.7|4283.3|4274.3|4285.2|4276.2|4282.8|4273.8|0
1681106400000|2023-04-10 06:00:00|4283.1|4274.1|4282|4273|4283.9|4274.9|4281.8|4272.8|0
1681110000000|2023-04-10 07:00:00|4282.2|4273.2|4284.3|4275.3|4284.3|4275.3|4281.6|4272.6|0
1681113600000|2023-04-10 08:00:00|4284.5|4275.5|4285.8|4276.8|4285.8|4276.8|4283.5|4274.5|0
1681117200000|2023-04-10 09:00:00|4286|4277|4282.7|4273.7|4287.1|4278.1|4282.1|4273.1|0
1681120800000|2023-04-10 10:00:00|4282.5|4273.5|4282.3|4273.3|4283.5|4274.5|4282.1|4273.1|0
1681124400000|2023-04-10 11:00:00|4282.1|4273.1|4275.9|4266.9|4282.5|4273.5|4273|4264|0
1681128000000|2023-04-10 12:00:00|4276.1|4267.1|4262.7|4253.7|4276.1|4267.1|4261.6|4252.6|0
1681131600000|2023-04-10 13:00:00|4262.5|4253.5|4261.6|4252.6|4277.9|4268.9|4254.1|4245.1|0
1681135200000|2023-04-10 14:00:00|4261.5|4252.5|4266.2|4257.2|4266.4|4257.4|4242.2|4233.2|0
1681138800000|2023-04-10 15:00:00|4266.3|4257.3|4255.8|4246.8|4269.2|4260.2|4255.1|4246.1|0
1681142400000|2023-04-10 16:00:00|4255.7|4246.7|4268.2|4259.2|4268.2|4259.2|4251.3|4242.3|0
1681146000000|2023-04-10 17:00:00|4268.3|4259.3|4270|4261|4274|4265|4266.5|4257.5|0
1681149600000|2023-04-10 18:00:00|4270.1|4261.1|4280.9|4271.9|4281|4272|4268.2|4259.2|0
1681153200000|2023-04-10 19:00:00|4281|4272|4286.4|4277.4|4286.6|4277.6|4277.7|4268.7|0
1681156800000|2023-04-10 20:00:00|4286|4277|4288.2|4279.2|4290|4281|4284.5|4275.5|0
1681160400000|2023-04-10 21:00:00|4288.3|4279.3|4285.1|4276.1|4288.5|4279.5|4285.1|4276.1|0
1681164000000|2023-04-10 22:00:00|4285.4|4276.4|4286.9|4277.9|4287.5|4278.5|4284.5|4275.5|0
1681167600000|2023-04-10 23:00:00|4286.7|4277.7|4292.9|4283.9|4293.1|4284.1|4286.4|4277.4|0
1681171200000|2023-04-11 00:00:00|4292.7|4283.7|4289.4|4280.4|4296.5|4287.5|4289.4|4280.4|0
1681174800000|2023-04-11 01:00:00|4289.2|4280.2|4283.4|4279.4|4314.9|4310.9|4243.9|4239.9|16793
1681178400000|2023-04-11 02:00:00|4282.9|4278.9|4256.4|4252.4|4289.4|4285.4|4250.9|4246.9|9865
1681182000000|2023-04-11 03:00:00|4256.9|4252.9|4201.4|4197.4|4261.9|4257.9|4196.9|4192.9|6589
1681185600000|2023-04-11 04:00:00|4204.4|4195.4|4203.8|4194.8|4210.6|4201.6|4203.1|4194.1|49
1681189200000|2023-04-11 05:00:00|4203.9|4194.9|4189.9|4185.9|4215.4|4211.4|4184.4|4180.4|8043
1681192800000|2023-04-11 06:00:00|4189.4|4185.4|4218.4|4214.4|4238.4|4234.4|4189.4|4185.4|7606
1681196400000|2023-04-11 07:00:00|4219.4|4215.4|4243.4|4239.4|4256.4|4252.4|4218.4|4214.4|7421
1681200000000|2023-04-11 08:00:00|4242.9|4238.9|4262.6|4253.6|4262.7|4253.7|4242.4|4238.4|3426
1681203600000|2023-04-11 09:00:00|4262.7|4253.7|4269.9|4261.9|4273.9|4266.9|4260.9|4248.9|243
1681207200000|2023-04-11 10:00:00|4268.9|4262.9|4269.9|4261.9|4274.9|4267.9|4263.9|4255.9|180
1681210800000|2023-04-11 11:00:00|4268.9|4262.9|4261.9|4254.9|4270.9|4263.9|4258.9|4251.9|253
1681214400000|2023-04-11 12:00:00|4263.9|4256.9|4262.9|4256.9|4270.9|4263.9|4262.9|4255.9|421
1681218000000|2023-04-11 13:00:00|4263.4|4257.4|4274.9|4268.9|4282.9|4276.9|4244.9|4238.9|1553
1681221600000|2023-04-11 14:00:00|4275.4|4269.4|4255.9|4249.9|4286.4|4280.4|4254.4|4248.4|1026
1681225200000|2023-04-11 15:00:00|4256.4|4250.4|4245.4|4239.4|4268.4|4262.4|4242.4|4236.4|637
1681228800000|2023-04-11 16:00:00|4245.9|4239.9|4245.4|4239.4|4253.4|4247.4|4243.4|4237.4|607
1681232400000|2023-04-11 17:00:00|4245.9|4239.9|4247.4|4241.4|4251.4|4245.4|4238.4|4232.4|190
1681236000000|2023-04-11 18:00:00|4246.9|4240.9|4242.4|4233.4|4248.4|4242.4|4237.4|4231.4|341
1681239600000|2023-04-11 19:00:00|4242.3|4233.3|4236.6|4227.6|4245.9|4236.9|4225.8|4216.8|0
1681243200000|2023-04-11 20:00:00|4236.7|4227.7|4237.1|4228.1|4239.1|4230.1|4236.6|4227.6|0
1681246800000|2023-04-11 21:00:00|4237.2|4228.2|4236.9|4227.9|4237.8|4228.8|4236.3|4227.3|0
1681250400000|2023-04-11 22:00:00|4236.8|4227.8|4238.3|4229.3|4239.1|4230.1|4236.4|4227.4|0
1681254000000|2023-04-11 23:00:00|4238.1|4229.1|4239.7|4230.7|4240.5|4231.5|4237.9|4228.9|0
1681257600000|2023-04-12 00:00:00|4239.5|4230.5|4238.5|4229.5|4240.4|4231.4|4237.1|4228.1|0
1681261200000|2023-04-12 01:00:00|4238.4|4229.4|4202.4|4198.4|4254.9|4250.9|4199.4|4195.4|10341
1681264800000|2023-04-12 02:00:00|4201.9|4197.9|4221.9|4217.9|4221.9|4217.9|4175.4|4171.4|9680
1681268400000|2023-04-12 03:00:00|4221.4|4217.4|4202.9|4198.9|4221.9|4217.9|4191.4|4187.4|4246
1681272000000|2023-04-12 04:00:00|4206.4|4197.4|4206.9|4197.9|4207.9|4198.9|4206|4197|4
1681275600000|2023-04-12 05:00:00|4204.4|4200.4|4193.9|4189.9|4206.4|4202.4|4179.9|4175.9|6246
1681279200000|2023-04-12 06:00:00|4193.4|4189.4|4156.9|4152.9|4193.9|4189.9|4156.4|4152.4|9012
1681282800000|2023-04-12 07:00:00|4157.9|4153.9|4161.9|4157.9|4176.9|4172.9|4146.9|4142.9|10028
1681286400000|2023-04-12 08:00:00|4162.9|4158.9|4172.9|4163.9|4183.6|4178.9|4162.9|4158.9|5981
1681290000000|2023-04-12 09:00:00|4173.1|4164.1|4171.4|4163.4|4181.4|4170.4|4164.4|4156.6|239
1681293600000|2023-04-12 10:00:00|4170.4|4164.4|4170.4|4163.4|4173.4|4166.4|4168.4|4161.4|115
1681297200000|2023-04-12 11:00:00|4169.4|4162.4|4169.4|4162.4|4175.4|4168.4|4165.4|4158.4|462
1681300800000|2023-04-12 12:00:00|4168.4|4161.4|4193.9|4187.9|4213.4|4205.4|4164.4|4157.4|1359
1681304400000|2023-04-12 13:00:00|4194.4|4188.4|4146.4|4140.4|4199.9|4193.9|4133.4|4127.4|2346
1681308000000|2023-04-12 14:00:00|4146.9|4140.9|4109.9|4103.9|4158.9|4152.9|4104.9|4098.9|1836
1681311600000|2023-04-12 15:00:00|4108.9|4102.9|4110.9|4104.9|4115.4|4109.4|4094.4|4088.4|1177
1681315200000|2023-04-12 16:00:00|4111.4|4105.4|4114.9|4108.9|4117.9|4111.9|4106.4|4100.4|420
1681318800000|2023-04-12 17:00:00|4115.4|4109.4|4097.4|4091.4|4123.9|4117.9|4096.9|4090.9|211
1681322400000|2023-04-12 18:00:00|4096.9|4090.9|4091.3|4082.3|4103.9|4097.9|4083.9|4077.9|433
1681326000000|2023-04-12 19:00:00|4091.2|4082.2|4090.9|4081.9|4092.1|4083.1|4076.9|4067.9|0
1681329600000|2023-04-12 20:00:00|4091.1|4082.1|4090.2|4081.2|4092.2|4083.2|4089|4080|0
1681333200000|2023-04-12 21:00:00|4090.5|4081.5|4070.3|4061.3|4090.5|4081.5|4068.8|4059.8|0
1681336800000|2023-04-12 22:00:00|4070.7|4061.7|4057.7|4048.7|4070.9|4061.9|4057.5|4048.5|0
1681340400000|2023-04-12 23:00:00|4057.9|4048.9|4052.9|4043.9|4062.8|4053.8|4052|4043|0
1681344000000|2023-04-13 00:00:00|4053|4044|4068.2|4059.2|4068.4|4059.4|4052.6|4043.6|0
1681347600000|2023-04-13 01:00:00|4068.1|4059.1|4098.9|4094.9|4104.9|4100.9|4054.9|4050.9|13704
1681351200000|2023-04-13 02:00:00|4098.4|4094.4|4114.7|4110.7|4139.7|4135.7|4084.7|4080.7|12201
1681354800000|2023-04-13 03:00:00|4114.2|4110.2|4124.1|4120.1|4125.6|4121.6|4090.7|4086.7|6698
1681358400000|2023-04-13 04:00:00|4127.1|4118.1|4127.5|4118.5|4127.6|4118.6|4126.3|4117.3|26
1681362000000|2023-04-13 05:00:00|4126.1|4122.1|4100.6|4096.6|4139.6|4135.6|4091.1|4087.1|6713
1681365600000|2023-04-13 06:00:00|4101.1|4097.1|4109.6|4105.6|4123.6|4119.6|4100.6|4096.6|4191
1681369200000|2023-04-13 07:00:00|4109.1|4105.1|4155.6|4151.6|4158.6|4154.6|4108.6|4104.6|6214
1681372800000|2023-04-13 08:00:00|4156.6|4152.6|4164.7|4155.7|4169.6|4165.6|4153.6|4149.6|6750
1681376400000|2023-04-13 09:00:00|4164.9|4155.9|4162.1|4155.1|4170.2|4161.2|4154.1|4145.1|168
1681380000000|2023-04-13 10:00:00|4163.1|4156.1|4156.1|4149.1|4163.1|4156.1|4149.1|4142.1|121
1681383600000|2023-04-13 11:00:00|4157.1|4148.1|4147.1|4140.1|4160.1|4153.1|4146.1|4139.1|247
1681387200000|2023-04-13 12:00:00|4146.1|4139.1|4168.1|4162.1|4170.1|4163.1|4144.1|4137.1|288
1681390800000|2023-04-13 13:00:00|4168.6|4162.6|4168.1|4162.1|4191.6|4185.6|4158.6|4152.6|1184
1681394400000|2023-04-13 14:00:00|4168.6|4162.6|4158.1|4152.1|4182.1|4176.1|4146.6|4140.6|759
1681398000000|2023-04-13 15:00:00|4158.6|4152.6|4165.6|4159.6|4171.6|4165.6|4157.6|4151.6|415
1681401600000|2023-04-13 16:00:00|4166.6|4160.6|4168.1|4162.1|4173.6|4167.6|4156.6|4150.6|259
1681405200000|2023-04-13 17:00:00|4167.6|4161.6|4172.6|4166.6|4178.6|4172.6|4165.1|4159.1|249
1681408800000|2023-04-13 18:00:00|4173.1|4167.1|4167.9|4158.9|4177.6|4171.6|4165.6|4158.8|398
1681412400000|2023-04-13 19:00:00|4168|4159|4166.1|4157.1|4171|4162|4164.4|4155.4|0
1681416000000|2023-04-13 20:00:00|4165.7|4156.7|4162.4|4153.4|4165.8|4156.8|4161.8|4152.8|0
1681419600000|2023-04-13 21:00:00|4162.8|4153.8|4160|4151|4163.5|4154.5|4159.6|4150.6|0
1681423200000|2023-04-13 22:00:00|4160.3|4151.3|4172.8|4163.8|4173.6|4164.6|4158.8|4149.8|0
1681426800000|2023-04-13 23:00:00|4173|4164|4172.2|4163.2|4173.6|4164.6|4171|4162|0
1681430400000|2023-04-14 00:00:00|4172.4|4163.4|4176.7|4167.7|4177.9|4168.9|4170.8|4161.8|0
1681434000000|2023-04-14 01:00:00|4176.6|4167.6|4178.6|4174.6|4198.6|4194.6|4166.6|4162.6|9265
1681437600000|2023-04-14 02:00:00|4178.1|4174.1|4129.9|4125.9|4194.6|4190.6|4120.9|4116.9|12103
1681441200000|2023-04-14 03:00:00|4129.4|4125.4|4131.4|4127.4|4139.9|4135.9|4111.9|4107.9|10372
1681444800000|2023-04-14 04:00:00|4133.6|4124.6|4135|4126|4135.7|4126.7|4132.6|4123.6|43
1681448400000|2023-04-14 05:00:00|4135.2|4126.2|4164.3|4160.3|4164.3|4160.3|4127.4|4123.4|6251
1681452000000|2023-04-14 06:00:00|4163.3|4159.3|4162.3|4158.3|4169.3|4165.3|4146.3|4142.3|5094
1681455600000|2023-04-14 07:00:00|4161.3|4157.3|4166.8|4162.8|4169.3|4165.3|4150.3|4146.3|4554
1681459200000|2023-04-14 08:00:00|4166.3|4162.3|4158.8|4149.8|4171.3|4167.3|4152.3|4148.3|5639
1681462800000|2023-04-14 09:00:00|4158.7|4149.7|4156.8|4148.8|4159.8|4150.8|4153.8|4144.8|80
1681466400000|2023-04-14 10:00:00|4155.8|4147.8|4153.8|4145.8|4160.8|4152.8|4150.8|4143.8|85
1681470000000|2023-04-14 11:00:00|4152.8|4146.8|4155.8|4148.8|4156.8|4149.8|4145.8|4138.8|158
1681473600000|2023-04-14 12:00:00|4156.8|4149.8|4138.8|4132.8|4163.8|4155.8|4134.8|4127.8|216
1681477200000|2023-04-14 13:00:00|4139.3|4133.3|4148.8|4142.8|4152.3|4146.3|4120.3|4114.3|794
1681480800000|2023-04-14 14:00:00|4148.3|4142.3|4106.3|4100.3|4152.3|4146.3|4100.3|4094.3|994
1681484400000|2023-04-14 15:00:00|4106.8|4100.8|4093.3|4087.3|4108.3|4102.3|4090.3|4084.3|450
1681488000000|2023-04-14 16:00:00|4093.8|4087.8|4090.8|4084.8|4097.3|4091.3|4086.3|4080.3|280
1681491600000|2023-04-14 17:00:00|4091.3|4085.3|4096.3|4090.3|4105.3|4099.3|4090.3|4084.3|317
1681495200000|2023-04-14 18:00:00|4096.8|4090.8|4106.5|4097.5|4106.5|4100.3|4093.3|4087.3|330
1681498800000|2023-04-14 19:00:00|4106.4|4097.4|4111.5|4102.5|4116.7|4107.7|4098.1|4089.1|0
1681502400000|2023-04-14 20:00:00|4111.7|4102.7|4112.1|4103.1|4115.5|4106.5|4110|4101|0
1681682400000|2023-04-16 22:00:00|4112.5|4103.5|4114.1|4105.1|4114.5|4105.5|4111.4|4102.4|0
1681686000000|2023-04-16 23:00:00|4118.1|4109.1|4112.6|4103.6|4118.1|4109.1|4111.8|4102.8|0
1681689600000|2023-04-17 00:00:00|4112.5|4103.5|4112.9|4103.9|4116.2|4107.2|4112.2|4103.2|0
1681693200000|2023-04-17 01:00:00|4113|4104|4186.3|4182.3|4207.3|4203.3|4102.8|4098.8|11702
1681696800000|2023-04-17 02:00:00|4185.3|4181.3|4160.8|4156.8|4194.3|4190.3|4155.3|4151.3|7040
1681700400000|2023-04-17 03:00:00|4161.3|4157.3|4189.1|4185.1|4191.1|4187.1|4150.1|4146.1|4647
1681704000000|2023-04-17 04:00:00|4192.6|4183.6|4192.4|4183.4|4193.6|4184.6|4191.8|4182.8|12
1681707600000|2023-04-17 05:00:00|4189.6|4185.6|4212.1|4208.1|4231.1|4227.1|4166.1|4162.1|10360
1681711200000|2023-04-17 06:00:00|4211.1|4207.1|4254.1|4250.1|4255.1|4251.1|4211.1|4207.1|8825
1681714800000|2023-04-17 07:00:00|4253.6|4249.6|4254.1|4250.1|4285.1|4281.1|4249.1|4245.1|11022
1681718400000|2023-04-17 08:00:00|4253.1|4249.1|4246.3|4237.3|4257.6|4253.6|4237.1|4231.6|7169
1681722000000|2023-04-17 09:00:00|4246.1|4237.1|4248.6|4240.6|4262.6|4252.6|4241.6|4230.6|519
1681725600000|2023-04-17 10:00:00|4247.6|4241.6|4253.6|4246.6|4255.6|4248.6|4247.6|4240.6|78
1681729200000|2023-04-17 11:00:00|4254.6|4245.6|4241.6|4233.6|4255.6|4248.6|4238.6|4231.6|321
1681732800000|2023-04-17 12:00:00|4240.6|4234.6|4230.6|4224.6|4244.6|4237.6|4230.6|4223.6|343
1681736400000|2023-04-17 13:00:00|4231.1|4225.1|4213.6|4207.6|4235.1|4229.1|4207.1|4201.1|1315
1681740000000|2023-04-17 14:00:00|4213.1|4207.1|4214.6|4208.6|4228.6|4222.6|4210.6|4204.6|1058
1681743600000|2023-04-17 15:00:00|4215.1|4209.1|4221.1|4215.1|4225.6|4219.6|4211.6|4205.6|1090
1681747200000|2023-04-17 16:00:00|4220.6|4214.6|4226.1|4220.1|4227.1|4221.1|4219.1|4213.1|362
1681750800000|2023-04-17 17:00:00|4227.1|4221.1|4233.1|4227.1|4238.1|4232.1|4223.1|4217.1|669
1681754400000|2023-04-17 18:00:00|4233.6|4227.6|4241.4|4232.4|4242.1|4236.1|4231.1|4225.1|374
1681758000000|2023-04-17 19:00:00|4241.5|4232.5|4250.2|4241.2|4251.7|4242.7|4240.2|4231.2|0
1681761600000|2023-04-17 20:00:00|4250.3|4241.3|4254.7|4245.7|4256.5|4247.5|4249.9|4240.9|0
1681765200000|2023-04-17 21:00:00|4254.8|4245.8|4253.6|4244.6|4255.1|4246.1|4253.5|4244.5|0
1681768800000|2023-04-17 22:00:00|4253.9|4244.9|4252|4243|4255.2|4246.2|4251.2|4242.2|0
1681772400000|2023-04-17 23:00:00|4251.8|4242.8|4252|4243|4252.8|4243.8|4251.2|4242.2|0
1681776000000|2023-04-18 00:00:00|4251.8|4242.8|4248|4239|4252.2|4243.2|4247.7|4238.7|0
1681779600000|2023-04-18 01:00:00|4247.9|4238.9|4214.5|4210.5|4248.5|4239.5|4202|4198|14737
1681783200000|2023-04-18 02:00:00|4215|4211|4204.5|4200.5|4246.5|4242.5|4202|4198|9938
1681786800000|2023-04-18 03:00:00|4203.5|4199.5|4201|4197|4215.5|4211.5|4194|4190|4085
1681790400000|2023-04-18 04:00:00|4205|4196|4204|4195|4205.8|4196.8|4203|4194|33
1681794000000|2023-04-18 05:00:00|4203.8|4194.8|4207|4203|4219.5|4215.5|4186.5|4182.5|5457
1681797600000|2023-04-18 06:00:00|4207.5|4203.5|4188.5|4184.5|4210|4206|4184.5|4180.5|4434
1681801200000|2023-04-18 07:00:00|4189.5|4185.5|4198.5|4194.5|4203.5|4199.5|4184|4180|5768
1681804800000|2023-04-18 08:00:00|4198|4194|4210.4|4201.4|4215.5|4207.5|4195.5|4191.5|5159
1681808400000|2023-04-18 09:00:00|4210.2|4201.2|4233|4226|4244|4236|4209.5|4200.5|961
1681812000000|2023-04-18 10:00:00|4232|4225|4240|4233|4242|4235|4231|4223|153
1681815600000|2023-04-18 11:00:00|4239|4232|4237|4229|4244|4237|4233|4225|188
1681819200000|2023-04-18 12:00:00|4236|4230|4235.5|4229.5|4243|4236|4235.5|4229|107
1681822800000|2023-04-18 13:00:00|4236|4230|4217|4211|4239.5|4233.5|4217|4211|736
1681826400000|2023-04-18 14:00:00|4216.5|4210.5|4197.5|4191.5|4222.5|4216.5|4194.5|4188.5|861
1681830000000|2023-04-18 15:00:00|4197|4191|4190.5|4184.5|4198.5|4192.5|4183.5|4177.5|492
1681833600000|2023-04-18 16:00:00|4191.5|4185.5|4188.5|4182.5|4195.5|4189.5|4186.5|4180.5|227
1681837200000|2023-04-18 17:00:00|4188|4182|4189.5|4183.5|4196|4190|4186.5|4180.5|116
1681840800000|2023-04-18 18:00:00|4190|4184|4186.7|4177.7|4191|4185|4179.5|4173.5|140
1681844400000|2023-04-18 19:00:00|4186.8|4177.8|4196|4187|4199.2|4190.2|4186.7|4177.7|0
1681848000000|2023-04-18 20:00:00|4195.9|4186.9|4195.9|4186.9|4197.3|4188.3|4192.4|4183.4|0
1681851600000|2023-04-18 21:00:00|4195.8|4186.8|4193.3|4184.3|4196|4187|4193.2|4184.2|0
1681855200000|2023-04-18 22:00:00|4192.2|4183.2|4193|4184|4193|4184|4191.3|4182.3|0
1681858800000|2023-04-18 23:00:00|4192.8|4183.8|4191|4182|4193|4184|4190.9|4181.9|0
1681862400000|2023-04-19 00:00:00|4190.8|4181.8|4191.6|4182.6|4192.2|4183.2|4190.4|4181.4|0
1681866000000|2023-04-19 01:00:00|4191.4|4182.4|4139.9|4135.9|4204.5|4200.5|4138.9|4134.9|8671
1681869600000|2023-04-19 02:00:00|4139.4|4135.4|4153.9|4149.9|4161.9|4157.9|4122.9|4118.9|9035
1681873200000|2023-04-19 03:00:00|4154.9|4150.9|4169.4|4165.4|4173.9|4169.9|4145.9|4141.9|3651
1681876800000|2023-04-19 04:00:00|4170.9|4161.9|4171.9|4162.9|4171.9|4162.9|4170.2|4161.2|5
1681880400000|2023-04-19 05:00:00|4168.3|4164.3|4132.8|4128.8|4168.3|4164.3|4130.8|4126.8|5070
1681884000000|2023-04-19 06:00:00|4133.3|4129.3|4117.3|4113.3|4139.3|4135.3|4103.3|4099.3|8736
1681887600000|2023-04-19 07:00:00|4117.8|4113.8|4107.3|4103.3|4121.3|4117.3|4083.8|4079.8|11845
1681891200000|2023-04-19 08:00:00|4106.3|4102.3|4099.9|4090.9|4118.3|4114.3|4089.3|4085.3|8301
1681894800000|2023-04-19 09:00:00|4099.8|4090.8|4100.8|4093.8|4107.8|4100.8|4092.8|4083.8|433
1681898400000|2023-04-19 10:00:00|4101.8|4092.8|4108.8|4100.8|4108.8|4101.8|4098.8|4091.8|100
1681902000000|2023-04-19 11:00:00|4107.8|4101.8|4093.8|4085.8|4108.8|4101.8|4092.8|4084.8|118
1681905600000|2023-04-19 12:00:00|4094.8|4086.8|4100.8|4094.8|4112.8|4105.8|4086.8|4079.8|283
1681909200000|2023-04-19 13:00:00|4101.8|4095.8|4087.3|4081.3|4108.3|4102.3|4081.3|4075.3|1067
1681912800000|2023-04-19 14:00:00|4087.8|4081.8|4093.8|4087.8|4102.3|4096.3|4085.3|4079.3|945
1681916400000|2023-04-19 15:00:00|4094.3|4088.3|4110.3|4104.3|4112.3|4106.3|4089.3|4083.3|541
1681920000000|2023-04-19 16:00:00|4111.3|4105.3|4110.3|4104.3|4113.3|4107.3|4106.8|4100.8|288
1681923600000|2023-04-19 17:00:00|4110.8|4104.8|4108.3|4102.3|4113.3|4107.3|4103.3|4097.3|198
1681927200000|2023-04-19 18:00:00|4108.8|4102.8|4106.6|4097.6|4112.3|4106.3|4103.3|4097.3|78
1681930800000|2023-04-19 19:00:00|4106.7|4097.7|4108.2|4099.2|4109.5|4100.5|4104.2|4095.2|0
1681934400000|2023-04-19 20:00:00|4108.1|4099.1|4098|4089|4108.1|4099.1|4097.9|4088.9|0
1681938000000|2023-04-19 21:00:00|4097.9|4088.9|4097.9|4088.9|4098.7|4089.7|4097.4|4088.4|0
1681941600000|2023-04-19 22:00:00|4097.2|4088.2|4087.3|4078.3|4097.6|4088.6|4087.1|4078.1|0
1681945200000|2023-04-19 23:00:00|4087.2|4078.2|4083.3|4074.3|4087.6|4078.6|4082.7|4073.7|0
1681948800000|2023-04-20 00:00:00|4083.5|4074.5|4090|4081|4090|4081|4081.6|4072.6|0
1681952400000|2023-04-20 01:00:00|4090.4|4081.4|4108.3|4104.3|4120.3|4116.3|4082.3|4078.3|8827
1681956000000|2023-04-20 02:00:00|4108.8|4104.8|4102.3|4098.3|4118.3|4114.3|4096.3|4092.3|6948
1681959600000|2023-04-20 03:00:00|4101.8|4097.8|4115.8|4111.8|4123.3|4119.3|4084.3|4080.3|5521
1681963200000|2023-04-20 04:00:00|4118|4109|4117|4108|4122.3|4113.3|4116.8|4107.8|8
1681966800000|2023-04-20 05:00:00|4113.3|4109.3|4096.8|4092.8|4113.3|4109.3|4086.3|4082.3|6756
1681970400000|2023-04-20 06:00:00|4096.3|4092.3|4110.3|4106.3|4123.3|4119.3|4096.3|4092.3|6951
1681974000000|2023-04-20 07:00:00|4110.8|4106.8|4096.3|4092.3|4112.3|4108.3|4083.3|4079.3|9796
1681977600000|2023-04-20 08:00:00|4095.3|4091.3|4099.8|4090.8|4105.8|4101.8|4092.3|4088.3|7141
1681981200000|2023-04-20 09:00:00|4099.6|4090.6|4085.8|4078.8|4101.1|4092.1|4081.8|4074.8|295
1681984800000|2023-04-20 10:00:00|4086.8|4079.8|4096.8|4089.8|4097.8|4090.8|4083.8|4075.8|81
1681988400000|2023-04-20 11:00:00|4097.8|4090.8|4093.8|4086.8|4098.8|4091.8|4092.8|4085.8|47
1681992000000|2023-04-20 12:00:00|4092.8|4085.8|4105.8|4099.8|4108.8|4101.8|4091.8|4083.8|117
1681995600000|2023-04-20 13:00:00|4105.3|4099.3|4108.8|4102.8|4123.3|4117.3|4093.3|4087.3|596
1681999200000|2023-04-20 14:00:00|4108.3|4102.3|4103.3|4097.3|4122.3|4116.3|4101.3|4095.3|375
1682002800000|2023-04-20 15:00:00|4103.8|4097.8|4071.3|4065.3|4104.3|4098.3|4068.8|4062.8|1550
1682006400000|2023-04-20 16:00:00|4071.8|4065.8|4065.3|4059.3|4081.3|4075.3|4061.3|4055.3|535
1682010000000|2023-04-20 17:00:00|4065.8|4059.8|4059.3|4053.3|4070.3|4064.3|4057.3|4051.3|412
1682013600000|2023-04-20 18:00:00|4058.8|4052.8|4051.6|4042.6|4059.3|4053.3|4041.3|4035.3|403
1682017200000|2023-04-20 19:00:00|4051.7|4042.7|4056.7|4047.7|4058.7|4049.7|4041.7|4032.7|0
1682020800000|2023-04-20 20:00:00|4056.8|4047.8|4059.6|4050.6|4060.3|4051.3|4055.8|4046.8|0
1682024400000|2023-04-20 21:00:00|4059.7|4050.7|4058.9|4049.9|4060|4051|4058.9|4049.9|0
1682028000000|2023-04-20 22:00:00|4059|4050|4063.8|4054.8|4063.9|4054.9|4058.2|4049.2|0
1682031600000|2023-04-20 23:00:00|4063.9|4054.9|4062.3|4053.3|4065.4|4056.4|4060.8|4051.8|0
1682035200000|2023-04-21 00:00:00|4062.1|4053.1|4064.3|4055.3|4064.5|4055.5|4061.5|4052.5|0
1682038800000|2023-04-21 01:00:00|4064.1|4055.1|4056.7|4052.7|4086.7|4082.7|4041.2|4037.2|14465
1682042400000|2023-04-21 02:00:00|4056.2|4052.2|4034.7|4030.7|4061.7|4057.7|4032.7|4028.7|8941
1682046000000|2023-04-21 03:00:00|4034.2|4030.2|4025.2|4021.2|4044.7|4040.7|4009.7|4005.7|8791
1682049600000|2023-04-21 04:00:00|4028.2|4019.2|4025.4|4016.4|4028.2|4019.2|4025.2|4016.2|12
1682053200000|2023-04-21 05:00:00|4021.2|4017.2|4016.7|4012.7|4023.7|4019.7|3998.7|3994.7|14600
1682056800000|2023-04-21 06:00:00|4016.2|4012.2|3971.7|3967.7|4024.7|4020.7|3971.2|3967.2|10589
1682060400000|2023-04-21 07:00:00|3970.7|3966.7|3957.7|3953.7|3974.7|3970.7|3943.7|3939.7|16251
1682064000000|2023-04-21 08:00:00|3956.7|3952.7|3979.9|3970.9|3980.5|3972.7|3955.7|3951.7|15200
1682067600000|2023-04-21 09:00:00|3979.8|3970.8|3974.2|3967.2|3981.4|3973.2|3969.2|3962.2|180
1682071200000|2023-04-21 10:00:00|3973.2|3966.2|3964.2|3957.2|3976.2|3968.2|3962.2|3955.2|215
1682074800000|2023-04-21 11:00:00|3965.2|3956.2|3968.2|3960.2|3971.2|3964.2|3959.2|3952.2|364
1682078400000|2023-04-21 12:00:00|3967.2|3961.2|3973.7|3967.7|3976.2|3969.2|3966.2|3959.2|189
1682082000000|2023-04-21 13:00:00|3974.2|3968.2|3942.7|3936.7|3983.7|3977.7|3941.7|3935.7|792
1682085600000|2023-04-21 14:00:00|3942.2|3936.2|3957.7|3951.7|3972.7|3966.7|3940.7|3934.7|1534
1682089200000|2023-04-21 15:00:00|3958.7|3952.7|3964.7|3958.7|3966.7|3960.7|3954.7|3948.7|372
1682092800000|2023-04-21 16:00:00|3965.2|3959.2|3964.2|3958.2|3970.7|3964.7|3958.7|3952.7|158
1682096400000|2023-04-21 17:00:00|3963.7|3957.7|3967.2|3961.2|3969.7|3963.7|3958.7|3952.7|499
1682100000000|2023-04-21 18:00:00|3967.7|3961.7|3965|3956|3971.7|3965.7|3957.7|3951.7|320
1682103600000|2023-04-21 19:00:00|3964.9|3955.9|3966.7|3957.7|3968.5|3959.5|3960.4|3951.4|0
1682107200000|2023-04-21 20:00:00|3966.6|3957.6|3965.8|3956.8|3968.4|3959.4|3965.4|3956.4|0
1682287200000|2023-04-23 22:00:00|3817.4|3808.4|3818.9|3809.9|3819.2|3810.2|3816.4|3807.4|0
1682290800000|2023-04-23 23:00:00|3819|3810|3819|3810|3820.1|3811.1|3818.6|3809.6|0
1682294400000|2023-04-24 00:00:00|3818.8|3809.8|3814.6|3805.6|3818.8|3809.8|3813.6|3804.6|0
1682298000000|2023-04-24 01:00:00|3814.4|3805.4|3976.2|3972.2|4007.7|4003.7|3809.8|3800.8|24856
1682301600000|2023-04-24 02:00:00|3975.7|3971.7|3958.2|3954.2|3992.7|3988.7|3951.2|3947.2|71696
1682305200000|2023-04-24 03:00:00|3958.7|3954.7|3976.2|3972.2|3986.2|3982.2|3957.2|3953.2|27260
1682308800000|2023-04-24 04:00:00|3978.7|3969.7|3977.7|3968.7|3979|3970|3977.1|3968.1|7
1682312400000|2023-04-24 05:00:00|3976.2|3972.2|3921.2|3917.2|3976.2|3972.2|3918.2|3914.2|30124
1682316000000|2023-04-24 06:00:00|3920.7|3916.7|3915.2|3911.2|3926.2|3922.2|3898.2|3894.2|20013
1682319600000|2023-04-24 07:00:00|3917.2|3913.2|3945.7|3941.7|3960.2|3956.2|3910.2|3906.2|19711
1682323200000|2023-04-24 08:00:00|3945.2|3941.2|3944|3935|3960.2|3956.2|3939.2|3933.6|6736
1682326800000|2023-04-24 09:00:00|3944.2|3935.2|3947.7|3940.7|3954.7|3947.7|3943.5|3934.5|390
1682330400000|2023-04-24 10:00:00|3948.7|3941.7|3949.7|3942.7|3949.7|3942.7|3943.7|3936.7|899
1682334000000|2023-04-24 11:00:00|3948.7|3941.7|3944.7|3936.7|3949.7|3942.7|3943.7|3936.7|212
1682337600000|2023-04-24 12:00:00|3943.7|3937.7|3938.2|3932.2|3945.7|3937.7|3934.7|3927.7|169
1682341200000|2023-04-24 13:00:00|3937.7|3931.7|3925.2|3919.2|3942.2|3936.2|3920.2|3914.2|1881
1682344800000|2023-04-24 14:00:00|3924.2|3918.2|3910.2|3904.2|3933.2|3927.2|3910.2|3904.2|593
1682348400000|2023-04-24 15:00:00|3911.2|3905.2|3893.2|3887.2|3913.2|3907.2|3891.2|3885.2|1011
1682352000000|2023-04-24 16:00:00|3894.2|3888.2|3900.2|3894.2|3909.2|3903.2|3894.2|3888.2|669
1682355600000|2023-04-24 17:00:00|3899.7|3893.7|3902.2|3896.2|3904.2|3898.2|3897.2|3891.2|244
1682359200000|2023-04-24 18:00:00|3902.7|3896.7|3906.2|3897.2|3909.2|3903.2|3900.2|3894.2|228
1682362800000|2023-04-24 19:00:00|3906.3|3897.3|3924.5|3915.5|3924.8|3915.8|3905.2|3896.2|0
1682366400000|2023-04-24 20:00:00|3924.7|3915.7|3920.9|3911.9|3925.8|3916.8|3920.6|3911.6|0
1682370000000|2023-04-24 21:00:00|3920.8|3911.8|3919.2|3910.2|3921.5|3912.5|3919|3910|0
1682373600000|2023-04-24 22:00:00|3920.2|3911.2|3919.3|3910.3|3921.1|3912.1|3919.3|3910.3|0
1682377200000|2023-04-24 23:00:00|3919.4|3910.4|3919.1|3910.1|3920.7|3911.7|3919.1|3910.1|0
1682380800000|2023-04-25 00:00:00|3919|3910|3919|3910|3921.6|3912.6|3918.7|3909.7|0
1682384400000|2023-04-25 01:00:00|3918.9|3909.9|3837.8|3833.8|3935.8|3931.8|3837.8|3833.8|25849
1682388000000|2023-04-25 02:00:00|3838.8|3834.8|3828.8|3824.8|3867.3|3863.3|3820.8|3816.8|27886
1682391600000|2023-04-25 03:00:00|3827.8|3823.8|3825.4|3821.4|3852.8|3848.8|3823.8|3819.8|15833
1682395200000|2023-04-25 04:00:00|3828.9|3819.9|3832.7|3823.7|3833.3|3824.3|3828.2|3819.2|1
1682398800000|2023-04-25 05:00:00|3824.9|3820.9|3810.4|3806.4|3827.4|3823.4|3786.4|3782.4|14725
1682402400000|2023-04-25 06:00:00|3809.4|3805.4|3822.4|3818.4|3827.4|3823.4|3801.9|3797.9|12942
1682406000000|2023-04-25 07:00:00|3822.9|3818.9|3827.4|3823.4|3834.4|3830.4|3789.4|3785.4|20525
1682409600000|2023-04-25 08:00:00|3826.4|3822.4|3826.4|3817.4|3829.4|3825.4|3810.4|3806.4|22126
1682413200000|2023-04-25 09:00:00|3826.2|3817.2|3827.9|3819.9|3829.9|3822.9|3821.9|3811.9|254
1682416800000|2023-04-25 10:00:00|3826.9|3820.9|3825.9|3818.9|3835.9|3827.9|3819.9|3811.9|140
1682420400000|2023-04-25 11:00:00|3826.9|3819.9|3824.9|3817.9|3827.9|3820.9|3821.9|3813.9|33
1682424000000|2023-04-25 12:00:00|3823.9|3815.9|3822.4|3816.4|3828.9|3821.9|3820.9|3813.9|119
1682427600000|2023-04-25 13:00:00|3821.9|3815.9|3782.4|3776.4|3821.9|3815.9|3779.9|3773.9|1169
1682431200000|2023-04-25 14:00:00|3782.9|3776.9|3774.4|3768.4|3792.4|3786.4|3765.4|3759.4|1090
1682434800000|2023-04-25 15:00:00|3774.9|3768.9|3771.4|3765.4|3786.4|3780.4|3763.4|3757.4|807
1682438400000|2023-04-25 16:00:00|3771.9|3765.9|3762.9|3756.9|3779.4|3773.4|3762.4|3756.4|387
1682442000000|2023-04-25 17:00:00|3763.4|3757.4|3762.4|3756.4|3767.4|3761.4|3756.4|3750.4|735
1682445600000|2023-04-25 18:00:00|3761.9|3755.9|3762.3|3753.3|3763.4|3757.4|3754.4|3748.4|943
1682449200000|2023-04-25 19:00:00|3762.2|3753.2|3765.7|3756.7|3770.5|3761.5|3759.2|3750.2|0
1682452800000|2023-04-25 20:00:00|3765.6|3756.6|3784.4|3775.4|3784.6|3775.6|3764.6|3755.6|0
1682456400000|2023-04-25 21:00:00|3784.5|3775.5|3790.7|3781.7|3791.4|3782.4|3783.8|3774.8|0
1682460000000|2023-04-25 22:00:00|3790.6|3781.6|3789.6|3780.6|3794.4|3785.4|3788.8|3779.8|0
1682463600000|2023-04-25 23:00:00|3789.5|3780.5|3790.7|3781.7|3791.4|3782.4|3787.4|3778.4|0
1682467200000|2023-04-26 00:00:00|3790.6|3781.6|3793.6|3784.6|3794.3|3785.3|3788.2|3779.2|0
1682470800000|2023-04-26 01:00:00|3793.4|3784.4|3867.4|3863.4|3889.4|3885.4|3784.9|3775.9|40489
1682474400000|2023-04-26 02:00:00|3868.4|3864.4|3866.8|3862.8|3877.3|3873.3|3830.4|3826.4|29003
1682478000000|2023-04-26 03:00:00|3867.3|3863.3|3875.9|3871.9|3890.9|3886.9|3860.9|3856.9|12796
1682481600000|2023-04-26 04:00:00|3876.9|3867.9|3875.2|3866.2|3877.2|3868.2|3874.2|3865.2|0
1682485200000|2023-04-26 05:00:00|3877.4|3873.4|3921.4|3917.4|3921.9|3917.9|3871.4|3867.4|12706
1682488800000|2023-04-26 06:00:00|3920.9|3916.9|3886.9|3882.9|3921.9|3917.9|3879.9|3875.9|10656
1682492400000|2023-04-26 07:00:00|3886.4|3882.4|3883.4|3879.4|3886.9|3882.9|3856.9|3852.9|9462
1682496000000|2023-04-26 08:00:00|3882.9|3878.9|3877.7|3868.7|3886.9|3882.9|3863.9|3859.9|15502
1682499600000|2023-04-26 09:00:00|3877.8|3868.8|3861.4|3853.4|3880.2|3871.2|3860.4|3853.4|1075
1682503200000|2023-04-26 10:00:00|3862.4|3854.4|3862.4|3854.4|3871.4|3864.4|3861.4|3853.4|207
1682506800000|2023-04-26 11:00:00|3863.4|3855.4|3874.4|3867.4|3877.4|3870.4|3851.4|3843.4|351
1682510400000|2023-04-26 12:00:00|3875.4|3868.4|3888.4|3882.4|3891.4|3883.4|3874.4|3866.4|271
1682514000000|2023-04-26 13:00:00|3887.9|3881.9|3859.9|3853.9|3903.9|3897.9|3858.4|3852.4|742
1682517600000|2023-04-26 14:00:00|3859.4|3853.4|3855.9|3849.9|3861.4|3855.4|3846.4|3840.4|876
1682521200000|2023-04-26 15:00:00|3856.4|3850.4|3840.9|3834.9|3864.4|3858.4|3837.4|3831.4|655
1682524800000|2023-04-26 16:00:00|3841.4|3835.4|3852.9|3846.9|3858.4|3852.4|3841.4|3835.4|195
1682528400000|2023-04-26 17:00:00|3853.4|3847.4|3842.4|3836.4|3854.9|3848.9|3840.9|3834.9|283
1682532000000|2023-04-26 18:00:00|3841.9|3835.9|3848.3|3839.3|3848.3|3841.9|3838.9|3832.9|242
1682535600000|2023-04-26 19:00:00|3848.4|3839.4|3852.8|3843.8|3855.6|3846.6|3844.1|3835.1|1
1682539200000|2023-04-26 20:00:00|3852.7|3843.7|3864.7|3855.7|3872.2|3863.2|3852.2|3843.2|0
1682542800000|2023-04-26 21:00:00|3864.6|3855.6|3865.1|3856.1|3866.2|3857.2|3864.1|3855.1|0
1682546400000|2023-04-26 22:00:00|3863.6|3854.6|3867.5|3858.5|3868|3859|3862.7|3853.7|0
1682550000000|2023-04-26 23:00:00|3867.4|3858.4|3867.7|3858.7|3867.9|3858.9|3865.9|3856.9|0
1682553600000|2023-04-27 00:00:00|3867.6|3858.6|3866.1|3857.1|3867.6|3858.6|3865|3856|0
1682557200000|2023-04-27 01:00:00|3866|3857|3845.7|3841.7|3867.2|3863.2|3827.2|3823.2|13999
1682560800000|2023-04-27 02:00:00|3845.2|3841.2|3839.2|3835.2|3861.2|3857.2|3828.7|3824.7|9632
1682564400000|2023-04-27 03:00:00|3838.2|3834.2|3830.8|3826.8|3839.2|3835.2|3820.7|3816.7|9742
1682568000000|2023-04-27 04:00:00|3831.8|3822.8|3836.2|3827.2|3836.2|3827.2|3831.8|3822.8|11
1682571600000|2023-04-27 05:00:00|3836.1|3827.1|3852.3|3848.3|3871.8|3867.8|3817.3|3813.3|11831
1682575200000|2023-04-27 06:00:00|3852.8|3848.8|3846.3|3842.3|3861.3|3857.3|3841.3|3837.3|8263
1682578800000|2023-04-27 07:00:00|3846.8|3842.8|3854.3|3850.3|3860.3|3856.3|3843.3|3839.3|8859
1682582400000|2023-04-27 08:00:00|3853.3|3849.3|3858.4|3849.4|3861.3|3857.3|3847.3|3843.3|5829
1682586000000|2023-04-27 09:00:00|3858.2|3849.2|3848.8|3840.8|3859.8|3850|3845.8|3838.8|87
1682589600000|2023-04-27 10:00:00|3847.8|3841.8|3857.8|3849.8|3858.8|3850.8|3846.8|3839.8|215
1682593200000|2023-04-27 11:00:00|3856.8|3850.8|3857.8|3848.8|3858.8|3851.8|3852.8|3843.8|37
1682596800000|2023-04-27 12:00:00|3858.8|3849.8|3854.3|3848.3|3862.8|3853.8|3848.8|3841.8|136
1682600400000|2023-04-27 13:00:00|3854.8|3848.8|3844.8|3838.8|3862.3|3856.3|3837.3|3831.3|717
1682604000000|2023-04-27 14:00:00|3845.3|3839.3|3863.3|3857.3|3870.3|3864.3|3843.3|3837.3|937
1682607600000|2023-04-27 15:00:00|3863.8|3857.8|3883.3|3877.3|3885.3|3879.3|3861.3|3855.3|1018
1682611200000|2023-04-27 16:00:00|3884.3|3878.3|3884.8|3878.8|3893.3|3887.3|3880.3|3874.3|559
1682614800000|2023-04-27 17:00:00|3885.3|3879.3|3911.3|3905.3|3912.8|3906.8|3882.3|3876.3|551
1682618400000|2023-04-27 18:00:00|3910.8|3904.8|3910|3901|3911.8|3905.8|3902.3|3896.3|407
1682622000000|2023-04-27 19:00:00|3909.9|3900.9|3907|3898|3912.1|3903.1|3904.4|3895.4|0
1682625600000|2023-04-27 20:00:00|3907.1|3898.1|3918.1|3909.1|3924.8|3915.8|3902.8|3893.8|0
1682629200000|2023-04-27 21:00:00|3918.3|3909.3|3917.6|3908.6|3923.6|3914.6|3917.3|3908.3|0
1682632800000|2023-04-27 22:00:00|3917.7|3908.7|3916.1|3907.1|3918.2|3909.2|3914.6|3905.6|0
1682636400000|2023-04-27 23:00:00|3916.2|3907.2|3915.9|3906.9|3918.3|3909.3|3915.7|3906.7|0
1682640000000|2023-04-28 00:00:00|3916.1|3907.1|3916|3907|3916.7|3907.7|3911|3902|0
1682643600000|2023-04-28 01:00:00|3915.8|3906.8|3917.3|3913.3|3957.3|3953.3|3877.3|3873.3|14021
1682647200000|2023-04-28 02:00:00|3916.3|3912.3|3932.3|3928.3|3933.8|3929.8|3900.3|3896.3|8436
1682650800000|2023-04-28 03:00:00|3932.8|3928.8|3915.3|3911.3|3937.3|3933.3|3909.3|3905.3|4613
1682654400000|2023-04-28 04:00:00|3918.8|3909.8|3919.4|3910.4|3921|3912|3918.4|3909.4|5
1682658000000|2023-04-28 05:00:00|3919.3|3910.3|3889.3|3885.3|3919.3|3912.3|3882.3|3878.3|4624
1682661600000|2023-04-28 06:00:00|3888.8|3884.8|3920.3|3916.3|3925.3|3921.3|3888.3|3884.3|6314
1682665200000|2023-04-28 07:00:00|3921.3|3917.3|3915.3|3911.3|3931.8|3927.8|3898.8|3894.8|7125
1682668800000|2023-04-28 08:00:00|3916.3|3912.3|3888.6|3879.6|3916.3|3912.3|3887.1|3878.1|5948
1682672400000|2023-04-28 09:00:00|3888.7|3879.7|3903.8|3894.8|3905.8|3898.8|3880.2|3871.2|180
1682676000000|2023-04-28 10:00:00|3902.8|3895.8|3903.8|3894.8|3908.8|3900.8|3899.8|3892.8|51
1682679600000|2023-04-28 11:00:00|3902.8|3895.8|3907.8|3900.8|3912.8|3904.8|3902.8|3894.8|65
1682683200000|2023-04-28 12:00:00|3906.8|3899.8|3915.3|3909.3|3917.8|3909.8|3905.8|3897.8|141
1682686800000|2023-04-28 13:00:00|3914.8|3908.8|3917.8|3911.8|3926.3|3920.3|3904.8|3898.8|984
1682690400000|2023-04-28 14:00:00|3918.3|3912.3|3934.3|3928.3|3947.3|3941.3|3916.8|3910.8|1519
1682694000000|2023-04-28 15:00:00|3934.8|3928.8|3941.3|3935.3|3944.3|3938.3|3925.8|3919.8|1307
1682697600000|2023-04-28 16:00:00|3940.8|3934.8|3951.8|3945.8|3952.3|3946.3|3931.8|3925.8|408
1682701200000|2023-04-28 17:00:00|3951.3|3945.3|3953.3|3947.3|3955.3|3949.3|3946.3|3940.3|281
1682704800000|2023-04-28 18:00:00|3954.3|3948.3|3954.2|3945.2|3958.3|3952.3|3951.8|3945.2|258
1682708400000|2023-04-28 19:00:00|3954.3|3945.3|3958.4|3949.4|3959.1|3950.1|3948.1|3939.1|0
1682712000000|2023-04-28 20:00:00|3958.5|3949.5|3959|3950|3961.6|3952.6|3957.5|3948.5|0
1682892000000|2023-04-30 22:00:00|3956.2|3947.2|3956.2|3947.2|3960|3951|3955|3946|0
1682895600000|2023-04-30 23:00:00|3954.1|3945.1|3950.9|3941.9|3955.8|3946.8|3950.9|3941.9|0
1682899200000|2023-05-01 00:00:00|3950.8|3941.8|3954.5|3945.5|3954.9|3945.9|3949.9|3940.9|0
1682902800000|2023-05-01 01:00:00|3954.6|3945.6|3954|3945|3955|3946|3951.2|3942.2|0
1682906400000|2023-05-01 02:00:00|3954.1|3945.1|3958.1|3949.1|3958.3|3949.3|3953.8|3944.8|0
1682910000000|2023-05-01 03:00:00|3957.9|3948.9|3960.2|3951.2|3961.3|3952.3|3956.3|3947.3|0
1682913600000|2023-05-01 04:00:00|3960.3|3951.3|3957.9|3948.9|3960.5|3951.5|3956.4|3947.4|0
1682917200000|2023-05-01 05:00:00|3957.7|3948.7|3960.6|3951.6|3961.3|3952.3|3956.5|3947.5|0
1682920800000|2023-05-01 06:00:00|3960.4|3951.4|3963.9|3954.9|3963.9|3954.9|3957.9|3948.9|0
1682924400000|2023-05-01 07:00:00|3963.7|3954.7|3961.2|3952.2|3964.1|3955.1|3960.3|3951.3|0
1682928000000|2023-05-01 08:00:00|3961.1|3952.1|3957.7|3948.7|3961.2|3952.2|3956.3|3947.3|0
1682931600000|2023-05-01 09:00:00|3957.6|3948.6|3960.7|3951.7|3962|3953|3957.5|3948.5|0
1682935200000|2023-05-01 10:00:00|3960.8|3951.8|3959.9|3950.9|3961.4|3952.4|3957.8|3948.8|0
1682938800000|2023-05-01 11:00:00|3959.7|3950.7|3953|3944|3960.3|3951.3|3952.6|3943.6|0
1682942400000|2023-05-01 12:00:00|3953.2|3944.2|3954|3945|3955.9|3946.9|3951.6|3942.6|0
1682946000000|2023-05-01 13:00:00|3953.9|3944.9|3957.4|3948.4|3971.2|3962.2|3950|3941|0
1682949600000|2023-05-01 14:00:00|3957.1|3948.1|3957.4|3948.4|3959.7|3950.7|3943.4|3934.4|0
1682953200000|2023-05-01 15:00:00|3957.5|3948.5|3955.3|3946.3|3960.2|3951.2|3946.5|3937.5|0
1682956800000|2023-05-01 16:00:00|3955.2|3946.2|3958.3|3949.3|3958.5|3949.5|3954.2|3945.2|0
1682960400000|2023-05-01 17:00:00|3958.2|3949.2|3951.5|3942.5|3959.7|3950.7|3949.8|3940.8|0
1682964000000|2023-05-01 18:00:00|3951.4|3942.4|3947.6|3938.6|3953.1|3944.1|3942.3|3933.3|0
1682967600000|2023-05-01 19:00:00|3947.7|3938.7|3941.4|3932.4|3948.4|3939.4|3939.4|3930.4|0
1682971200000|2023-05-01 20:00:00|3941.2|3932.2|3937.1|3928.1|3944.1|3935.1|3936.4|3927.4|0
1682974800000|2023-05-01 21:00:00|3937|3928|3937|3928|3937.7|3928.7|3936.9|3927.9|0
1682978400000|2023-05-01 22:00:00|3936.9|3927.9|3937|3928|3938|3929|3935.3|3926.3|0
1682982000000|2023-05-01 23:00:00|3936.9|3927.9|3936.4|3927.4|3938|3929|3936|3927|0
1682985600000|2023-05-02 00:00:00|3936.1|3927.1|3939.8|3930.8|3939.8|3930.8|3935|3926|0
1682989200000|2023-05-02 01:00:00|3939.6|3930.6|3897|3893|4019|4015|3896|3892|13082
1682992800000|2023-05-02 02:00:00|3898|3894|3881|3877|3911|3907|3865|3861|7806
1682996400000|2023-05-02 03:00:00|3880.5|3876.5|3917.5|3913.5|3933|3929|3878|3874|6137
1683000000000|2023-05-02 04:00:00|3921|3912|3921.1|3912.1|3922.1|3913.1|3919.5|3910.5|4
1683003600000|2023-05-02 05:00:00|3920.5|3916.5|3915.8|3911.8|3940.3|3936.3|3898|3894|3699
1683007200000|2023-05-02 06:00:00|3915.3|3911.3|3907.3|3903.3|3924.3|3920.3|3886.3|3882.3|2133
1683010800000|2023-05-02 07:00:00|3908.3|3904.3|3904.3|3900.3|3930.3|3926.3|3903.3|3899.3|4375
1683014400000|2023-05-02 08:00:00|3903.3|3899.3|3901|3892|3903.8|3899.8|3888.8|3884.8|3498
1683018000000|2023-05-02 09:00:00|3900.7|3891.7|3900.8|3891.8|3904.8|3896.8|3896.8|3888.8|87
1683021600000|2023-05-02 10:00:00|3899.8|3890.8|3899.8|3892.8|3900.8|3892.8|3895.8|3887.8|42
1683025200000|2023-05-02 11:00:00|3900.8|3893.8|3897.8|3889.8|3900.8|3893.8|3893.8|3886.8|54
1683028800000|2023-05-02 12:00:00|3896.8|3888.8|3893.3|3887.3|3898.8|3890.8|3892.8|3885.8|176
1683032400000|2023-05-02 13:00:00|3893.8|3887.8|3846.8|3840.8|3895.3|3889.3|3846.3|3840.3|1370
1683036000000|2023-05-02 14:00:00|3848.3|3842.3|3802.3|3796.3|3850.8|3844.8|3801.3|3795.3|2223
1683039600000|2023-05-02 15:00:00|3802.8|3796.8|3829.8|3823.8|3830.3|3824.3|3798.3|3792.3|2394
1683043200000|2023-05-02 16:00:00|3829.3|3823.3|3835.8|3829.8|3837.3|3831.3|3826.3|3820.3|571
1683046800000|2023-05-02 17:00:00|3836.3|3830.3|3835.3|3829.3|3842.3|3836.3|3830.3|3824.3|441
1683050400000|2023-05-02 18:00:00|3834.8|3828.8|3838.5|3829.5|3838.5|3831.8|3825.3|3819.3|300
1683054000000|2023-05-02 19:00:00|3838.4|3829.4|3844|3835|3847.4|3838.4|3833|3824|0
1683057600000|2023-05-02 20:00:00|3844.1|3835.1|3841.7|3832.7|3845.8|3836.8|3841.3|3832.3|0
1683061200000|2023-05-02 21:00:00|3841.8|3832.8|3841.8|3832.8|3842.3|3833.3|3841|3832|0
1683064800000|2023-05-02 22:00:00|3842.3|3833.3|3842.5|3833.5|3843.9|3834.9|3841|3832|0
1683068400000|2023-05-02 23:00:00|3842.3|3833.3|3844.7|3835.7|3844.7|3835.7|3841.7|3832.7|0
1683072000000|2023-05-03 00:00:00|3844.8|3835.8|3844.4|3835.4|3845|3836|3842.5|3833.5|0
1683075600000|2023-05-03 01:00:00|3844.6|3835.6|3811.3|3807.3|3853.3|3849.3|3789.3|3785.3|11745
1683079200000|2023-05-03 02:00:00|3810.8|3806.8|3816.3|3812.3|3832.3|3828.3|3805.3|3801.3|5792
1683082800000|2023-05-03 03:00:00|3817.3|3813.3|3806.8|3802.8|3821.8|3817.8|3792.3|3788.3|5634
1683086400000|2023-05-03 04:00:00|3809.3|3800.3|3811.6|3802.6|3811.9|3802.9|3806.3|3797.3|0
1683090000000|2023-05-03 05:00:00|3811.7|3802.7|3802.3|3798.3|3817.3|3813.3|3790.3|3786.3|4785
1683093600000|2023-05-03 06:00:00|3801.3|3797.3|3823.8|3819.8|3836.3|3832.3|3801.3|3797.3|4734
1683097200000|2023-05-03 07:00:00|3824.3|3820.3|3837.3|3833.3|3841.3|3837.3|3813.3|3809.3|3950
1683100800000|2023-05-03 08:00:00|3836.3|3832.3|3836.3|3827.3|3841.3|3837.3|3823.8|3817.6|5741
1683104400000|2023-05-03 09:00:00|3836.2|3827.2|3831.8|3824.8|3838.3|3829.8|3829.8|3821.8|117
1683108000000|2023-05-03 10:00:00|3832.8|3825.8|3827.8|3819.8|3834.8|3826.8|3825.8|3817.8|145
1683111600000|2023-05-03 11:00:00|3828.8|3820.8|3827.8|3819.8|3833.8|3824.8|3827.8|3818.8|14
1683115200000|2023-05-03 12:00:00|3826.8|3818.8|3825.8|3819.8|3830.8|3823.8|3822.8|3814.8|133
1683118800000|2023-05-03 13:00:00|3826.3|3820.3|3826.3|3820.3|3840.3|3834.3|3812.3|3806.3|853
1683122400000|2023-05-03 14:00:00|3826.8|3820.8|3832.3|3826.3|3836.3|3830.3|3818.3|3812.3|1101
1683126000000|2023-05-03 15:00:00|3832.8|3826.8|3834.8|3828.8|3838.8|3832.8|3826.3|3820.3|274
1683129600000|2023-05-03 16:00:00|3835.3|3829.3|3839.3|3833.3|3843.3|3837.3|3832.3|3826.3|173
1683133200000|2023-05-03 17:00:00|3838.8|3832.8|3838.8|3832.8|3844.3|3838.3|3835.3|3829.3|141
1683136800000|2023-05-03 18:00:00|3836.8|3830.8|3850|3841|3857.3|3851.3|3834.3|3828.3|593
1683140400000|2023-05-03 19:00:00|3849.9|3840.9|3822.8|3813.8|3854|3845|3821.2|3812.2|0
1683144000000|2023-05-03 20:00:00|3822.7|3813.7|3813.5|3804.5|3829.2|3820.2|3812.6|3803.6|0
1683147600000|2023-05-03 21:00:00|3813.6|3804.6|3802.7|3793.7|3814.2|3805.2|3802.7|3793.7|0
1683151200000|2023-05-03 22:00:00|3800.3|3791.3|3803.9|3794.9|3804|3795|3790.5|3781.5|0
1683154800000|2023-05-03 23:00:00|3803.8|3794.8|3810.1|3801.1|3810.1|3801.1|3801.8|3792.8|0
1683158400000|2023-05-04 00:00:00|3809.9|3800.9|3814|3805|3815.4|3806.4|3809.6|3800.6|0
1683162000000|2023-05-04 01:00:00|3813.9|3804.9|3870.3|3866.3|3900.3|3896.3|3813.1|3804.1|14706
1683165600000|2023-05-04 02:00:00|3871.3|3867.3|3871.8|3867.8|3894.3|3890.3|3866.3|3862.3|11139
1683169200000|2023-05-04 03:00:00|3872.3|3868.3|3862.8|3858.8|3879.3|3875.3|3856.3|3852.3|4618
1683172800000|2023-05-04 04:00:00|3865.8|3856.8|3868|3859|3869.5|3860.5|3863.4|3854.4|7
1683176400000|2023-05-04 05:00:00|3868.2|3859.2|3841.3|3837.3|3869.3|3865.3|3832.3|3828.3|8161
1683180000000|2023-05-04 06:00:00|3840.8|3836.8|3856.3|3852.3|3858.3|3854.3|3836.3|3832.3|5592
1683183600000|2023-05-04 07:00:00|3855.3|3851.3|3863.3|3859.3|3869.8|3865.8|3841.8|3837.8|4626
1683187200000|2023-05-04 08:00:00|3862.8|3858.8|3861.1|3852.1|3866.8|3862.8|3849.3|3845.3|4497
1683190800000|2023-05-04 09:00:00|3861|3852|3858.8|3850.8|3865.8|3856.8|3857.8|3847.8|157
1683194400000|2023-05-04 10:00:00|3857.8|3849.8|3863.8|3856.8|3882.8|3875.8|3854.8|3846.8|906
1683198000000|2023-05-04 11:00:00|3862.8|3855.8|3860.8|3852.8|3864.8|3856.8|3858.8|3850.8|135
1683201600000|2023-05-04 12:00:00|3861.8|3853.8|3845.8|3839.8|3861.8|3853.8|3845.8|3837.8|240
1683205200000|2023-05-04 13:00:00|3846.3|3840.3|3892.8|3886.8|3901.3|3895.3|3844.8|3838.8|1585
1683208800000|2023-05-04 14:00:00|3892.3|3886.3|3870.3|3864.3|3897.8|3891.8|3864.3|3858.3|1305
1683212400000|2023-05-04 15:00:00|3871.3|3865.3|3879.3|3873.3|3883.3|3877.3|3865.3|3859.3|827
1683216000000|2023-05-04 16:00:00|3879.8|3873.8|3888.8|3882.8|3893.3|3887.3|3879.3|3873.3|819
1683219600000|2023-05-04 17:00:00|3889.3|3883.3|3900.3|3894.3|3901.3|3895.3|3885.3|3879.3|360
1683223200000|2023-05-04 18:00:00|3900.8|3894.8|3895.6|3886.6|3901.3|3895.3|3888.3|3882.3|336
1683226800000|2023-05-04 19:00:00|3895.7|3886.7|3895|3886|3900.3|3891.3|3891.5|3882.5|0
1683230400000|2023-05-04 20:00:00|3895.4|3886.4|3892.8|3883.8|3900|3891|3890.9|3881.9|0
1683234000000|2023-05-04 21:00:00|3893|3884|3894.7|3885.7|3895.5|3886.5|3892.3|3883.3|0
1683237600000|2023-05-04 22:00:00|3895.2|3886.2|3907.6|3898.6|3907.6|3898.6|3894.7|3885.7|0
1683241200000|2023-05-04 23:00:00|3907.7|3898.7|3908.6|3899.6|3910.9|3901.9|3905.9|3896.9|0
1683244800000|2023-05-05 00:00:00|3908.8|3899.8|3913.1|3904.1|3914.6|3905.6|3905.1|3896.1|0
1683248400000|2023-05-05 01:00:00|3912.9|3903.9|3937.5|3933.5|3940.5|3936.5|3885.3|3881.3|14951
1683252000000|2023-05-05 02:00:00|3938|3934|3923.7|3919.7|3947.5|3943.5|3883.2|3879.2|12573
1683255600000|2023-05-05 03:00:00|3923.2|3919.2|3914.7|3910.7|3928.7|3924.7|3903.7|3899.7|3829
1683259200000|2023-05-05 04:00:00|3919.7|3910.5|3918.8|3909.8|3921|3912|3918.3|3909.3|2
1683262800000|2023-05-05 05:00:00|3913.2|3909.2|3908.2|3904.2|3926.7|3922.7|3901.2|3897.2|4651
1683266400000|2023-05-05 06:00:00|3907.2|3903.2|3902.2|3898.2|3912.7|3908.7|3892.7|3888.7|4188
1683270000000|2023-05-05 07:00:00|3901.7|3897.7|3892.7|3888.7|3908.2|3904.2|3887.2|3883.2|6436
1683273600000|2023-05-05 08:00:00|3892.2|3888.2|3906.4|3897.4|3907.5|3898.5|3890.2|3886.2|4212
1683277200000|2023-05-05 09:00:00|3906.5|3897.5|3889.7|3881.7|3906.7|3897.7|3878.7|3870.7|386
1683280800000|2023-05-05 10:00:00|3888.7|3882.7|3892.7|3884.7|3896.7|3888.7|3888.7|3881.7|130
1683284400000|2023-05-05 11:00:00|3891.7|3883.7|3887.7|3880.7|3895.7|3888.7|3887.7|3880.7|268
1683288000000|2023-05-05 12:00:00|3888.7|3881.7|3877.7|3871.7|3893.7|3885.7|3874.7|3866.7|543
1683291600000|2023-05-05 13:00:00|3878.2|3872.2|3883.7|3877.7|3895.2|3889.2|3868.2|3862.2|995
1683295200000|2023-05-05 14:00:00|3884.2|3878.2|3888.2|3882.2|3907.2|3901.2|3884.2|3878.2|908
1683298800000|2023-05-05 15:00:00|3888.7|3882.7|3905.7|3899.7|3913.2|3907.2|3888.2|3882.2|708
1683302400000|2023-05-05 16:00:00|3906.2|3900.2|3913.2|3907.2|3914.2|3908.2|3901.7|3895.7|216
1683306000000|2023-05-05 17:00:00|3913.7|3907.7|3913.2|3907.2|3919.2|3913.2|3907.2|3901.2|224
1683309600000|2023-05-05 18:00:00|3912.7|3906.7|3925.9|3916.9|3926.2|3920.2|3912.2|3906.2|188
1683313200000|2023-05-05 19:00:00|3926|3917|3921.9|3912.9|3928.1|3919.1|3919.4|3910.4|0
1683316800000|2023-05-05 20:00:00|3921.2|3912.2|3919.8|3910.8|3922.5|3913.5|3918.1|3909.1|0
1683496800000|2023-05-07 22:00:00|3922.6|3913.6|3921.7|3912.7|3924.2|3915.2|3921.1|3912.1|0
1683500400000|2023-05-07 23:00:00|3921.5|3912.5|3920.8|3911.8|3924.3|3915.3|3920.1|3911.1|0
1683504000000|2023-05-08 00:00:00|3920.6|3911.6|3921.8|3912.8|3923|3914|3918.3|3909.3|0
1683507600000|2023-05-08 01:00:00|3922|3913|3915.5|3911.5|3947|3943|3901.2|3897.2|9013
1683511200000|2023-05-08 02:00:00|3916|3912|3908.5|3904.5|3928.5|3924.5|3900|3896|7442
1683514800000|2023-05-08 03:00:00|3908|3904|3911|3907|3921.5|3917.5|3901.5|3897.5|3966
1683518400000|2023-05-08 04:00:00|3912|3903|3911.8|3902.8|3912.7|3903.7|3911.6|3902.6|5
1683522000000|2023-05-08 05:00:00|3911.9|3902.9|3902.5|3898.5|3912.5|3908.5|3890.5|3886.5|7267
1683525600000|2023-05-08 06:00:00|3903.5|3899.5|3913|3909|3919.5|3915.5|3899.5|3895.5|5727
1683529200000|2023-05-08 07:00:00|3913.5|3909.5|3918.5|3914.5|3929.5|3925.5|3911.5|3907.5|5266
1683532800000|2023-05-08 08:00:00|3919.5|3915.5|3920.7|3911.7|3924.5|3920.5|3914|3910|4365
1683536400000|2023-05-08 09:00:00|3920.6|3911.6|3917|3909|3922|3912.4|3914|3906|113
1683540000000|2023-05-08 10:00:00|3918|3910|3918|3910|3923|3916|3917|3910|47
1683543600000|2023-05-08 11:00:00|3919|3911|3916|3909|3922|3914|3916|3908|45
1683547200000|2023-05-08 12:00:00|3917|3910|3918|3912|3922|3915|3916|3909|94
1683550800000|2023-05-08 13:00:00|3917.5|3911.5|3916.5|3910.5|3926.5|3920.5|3901.5|3895.5|1142
1683554400000|2023-05-08 14:00:00|3916|3910|3910.5|3904.5|3920|3914|3896.5|3890.5|1135
1683558000000|2023-05-08 15:00:00|3910|3904|3907.5|3901.5|3914.5|3908.5|3901.5|3895.5|986
1683561600000|2023-05-08 16:00:00|3908|3902|3915.5|3909.5|3918.5|3912.5|3906.5|3900.5|573
1683565200000|2023-05-08 17:00:00|3916.5|3910.5|3915.5|3909.5|3919.5|3913.5|3912.5|3906.5|531
1683568800000|2023-05-08 18:00:00|3915|3909|3924.5|3915.5|3924.5|3917.5|3905.5|3899.5|512
1683572400000|2023-05-08 19:00:00|3925|3916|3925.9|3916.9|3929.4|3920.4|3923.6|3914.6|0
1683576000000|2023-05-08 20:00:00|3926|3917|3924.4|3915.4|3926.7|3917.7|3924|3915|0
1683579600000|2023-05-08 21:00:00|3924.1|3915.1|3926.3|3917.3|3926.6|3917.6|3924|3915|0
1683583200000|2023-05-08 22:00:00|3925.6|3916.6|3927.6|3918.6|3928.5|3919.5|3925|3916|0
1683586800000|2023-05-08 23:00:00|3927.8|3918.8|3927.1|3918.1|3927.8|3918.8|3925.5|3916.5|0
1683590400000|2023-05-09 00:00:00|3926.9|3917.9|3925.4|3916.4|3927.1|3918.1|3925.2|3916.2|0
1683594000000|2023-05-09 01:00:00|3925.2|3916.2|3885.9|3881.9|3927|3923|3863.4|3859.4|11404
1683597600000|2023-05-09 02:00:00|3886.4|3882.4|3888.9|3884.9|3904.9|3900.9|3872.9|3868.9|9013
1683601200000|2023-05-09 03:00:00|3887.9|3883.9|3874.4|3870.4|3890.9|3886.9|3870.9|3866.9|4150
1683604800000|2023-05-09 04:00:00|3876.9|3867.9|3878|3869|3878.6|3869.6|3876.7|3867.7|37
1683608400000|2023-05-09 05:00:00|3874.9|3870.9|3859.9|3855.9|3882.9|3878.9|3858.9|3854.9|6233
1683612000000|2023-05-09 06:00:00|3858.9|3854.9|3800.9|3796.9|3859.9|3855.9|3796.9|3792.9|16131
1683615600000|2023-05-09 07:00:00|3801.9|3797.9|3796.9|3792.9|3808.9|3804.9|3792.9|3788.9|13543
1683619200000|2023-05-09 08:00:00|3795.9|3791.9|3803|3794|3804.9|3800.9|3792.9|3788.9|9730
1683622800000|2023-05-09 09:00:00|3803.1|3794.1|3802.4|3794.4|3807.4|3799.4|3799.4|3792.4|103
1683626400000|2023-05-09 10:00:00|3803.4|3795.4|3804.4|3797.4|3806.4|3799.4|3803.4|3795.4|91
1683630000000|2023-05-09 11:00:00|3805.4|3798.4|3802.4|3793.4|3806.4|3799.4|3798.4|3791.4|55
1683633600000|2023-05-09 12:00:00|3801.4|3794.4|3788.4|3782.4|3801.4|3794.4|3788.4|3781.4|171
1683637200000|2023-05-09 13:00:00|3789.4|3783.4|3817.9|3811.9|3822.4|3816.4|3782.9|3776.9|1166
1683640800000|2023-05-09 14:00:00|3818.9|3812.9|3820.9|3814.9|3823.9|3817.9|3809.4|3803.4|867
1683644400000|2023-05-09 15:00:00|3821.4|3815.4|3821.9|3815.9|3825.9|3819.9|3807.9|3801.9|447
1683648000000|2023-05-09 16:00:00|3821.4|3815.4|3820.9|3814.9|3823.9|3817.9|3816.9|3810.9|474
1683651600000|2023-05-09 17:00:00|3821.4|3815.4|3832.9|3826.9|3833.9|3827.9|3819.9|3813.9|374
1683655200000|2023-05-09 18:00:00|3833.9|3827.9|3833.8|3824.8|3834.9|3828.9|3829.4|3823.4|408
1683658800000|2023-05-09 19:00:00|3833.7|3824.7|3827.7|3818.7|3836.3|3827.3|3823.3|3814.3|0
1683662400000|2023-05-09 20:00:00|3828|3819|3828.4|3819.4|3830.9|3821.9|3827.1|3818.1|0
1683666000000|2023-05-09 21:00:00|3828.2|3819.2|3828.2|3819.2|3828.4|3819.4|3827.3|3818.3|0
1683669600000|2023-05-09 22:00:00|3827.5|3818.5|3831.3|3822.3|3831.7|3822.7|3826.5|3817.5|0
1683673200000|2023-05-09 23:00:00|3831.1|3822.1|3832.3|3823.3|3833.1|3824.1|3830.7|3821.7|0
1683676800000|2023-05-10 00:00:00|3832.1|3823.1|3829.9|3820.9|3834.5|3825.5|3829.3|3820.3|0
1683680400000|2023-05-10 01:00:00|3830.1|3821.1|3789.5|3785.5|3834.4|3830.4|3763.5|3759.5|11272
1683684000000|2023-05-10 02:00:00|3790.5|3786.5|3776.5|3772.5|3813.5|3809.5|3770.5|3766.5|8317
1683687600000|2023-05-10 03:00:00|3778|3774|3782.5|3778.5|3796.5|3792.5|3776|3772|3779
1683691200000|2023-05-10 04:00:00|3784|3775|3781.2|3772.2|3784|3775|3778.6|3769.6|6
1683694800000|2023-05-10 05:00:00|3784|3780|3811|3807|3829.5|3825.5|3782.5|3778.5|11032
1683698400000|2023-05-10 06:00:00|3811.5|3807.5|3816.5|3812.5|3821.5|3817.5|3804.5|3800.5|5685
1683702000000|2023-05-10 07:00:00|3815.5|3811.5|3816.5|3812.5|3829.5|3825.5|3810.5|3806.5|6873
1683705600000|2023-05-10 08:00:00|3816|3812|3814.2|3805.2|3820.5|3816.5|3809.5|3803|5793
1683709200000|2023-05-10 09:00:00|3814|3805|3827|3820|3830|3823|3812.5|3803.5|882
1683712800000|2023-05-10 10:00:00|3826|3819|3825|3817|3831|3824|3823|3816|260
1683716400000|2023-05-10 11:00:00|3826|3818|3827|3819|3831|3823|3822|3815|269
1683720000000|2023-05-10 12:00:00|3826|3820|3842|3836|3851|3843|3813|3802|1050
1683723600000|2023-05-10 13:00:00|3842.5|3836.5|3863.5|3857.5|3870.5|3864.5|3822.5|3816.5|3184
1683727200000|2023-05-10 14:00:00|3864|3858|3847|3841|3878.5|3872.5|3837.5|3831.5|1799
1683730800000|2023-05-10 15:00:00|3846.5|3840.5|3857.5|3851.5|3870.5|3864.5|3845.5|3839.5|1642
1683734400000|2023-05-10 16:00:00|3856.5|3850.5|3845.5|3839.5|3857.5|3851.5|3844.5|3838.5|615
1683738000000|2023-05-10 17:00:00|3846|3840|3844.5|3838.5|3849.5|3843.5|3831.5|3825.5|613
1683741600000|2023-05-10 18:00:00|3845|3839|3860.2|3851.2|3860.5|3854.5|3845|3839|453
1683745200000|2023-05-10 19:00:00|3860.1|3851.1|3866.5|3857.5|3870.9|3861.9|3859.2|3850.2|0
1683748800000|2023-05-10 20:00:00|3866.4|3857.4|3867|3858|3870.1|3861.1|3866.4|3857.4|0
1683752400000|2023-05-10 21:00:00|3867.1|3858.1|3866.2|3857.2|3867.2|3858.2|3865.6|3856.6|0
1683756000000|2023-05-10 22:00:00|3866.3|3857.3|3868.5|3859.5|3868.9|3859.9|3866.3|3857.3|0
1683759600000|2023-05-10 23:00:00|3868.6|3859.6|3869.7|3860.7|3870.6|3861.6|3866.6|3857.6|0
1683763200000|2023-05-11 00:00:00|3869.9|3860.9|3871.5|3862.5|3872.9|3863.9|3868.6|3859.6|0
1683766800000|2023-05-11 01:00:00|3871.7|3862.7|3855.5|3851.5|3889.5|3885.5|3853|3849|18054
1683770400000|2023-05-11 02:00:00|3854.5|3850.5|3860.5|3856.5|3876|3872|3837.5|3833.5|10668
1683774000000|2023-05-11 03:00:00|3861|3857|3848.5|3844.5|3867.5|3863.5|3841.5|3837.5|5164
1683777600000|2023-05-11 04:00:00|3850.2|3841.2|3850|3841|3850.9|3841.9|3849|3840|3
1683781200000|2023-05-11 05:00:00|3848.5|3844.5|3836|3832|3849.5|3845.5|3828.5|3824.5|5989
1683784800000|2023-05-11 06:00:00|3835.5|3831.5|3809.5|3805.5|3837.5|3833.5|3803.5|3799.5|9071
1683788400000|2023-05-11 07:00:00|3809|3805|3868.5|3864.5|3874.5|3870.5|3808.5|3804.5|12655
1683792000000|2023-05-11 08:00:00|3869.5|3865.5|3874.1|3865.1|3877.5|3873.5|3863.5|3859.5|6444
1683795600000|2023-05-11 09:00:00|3874.2|3865.2|3908|3900|3916|3909|3869.5|3860.5|935
1683799200000|2023-05-11 10:00:00|3907|3901|3891|3883|3910|3902|3890|3883|343
1683802800000|2023-05-11 11:00:00|3890|3884|3892|3885|3892|3885|3885|3878|218
1683806400000|2023-05-11 12:00:00|3891|3884|3890.5|3884.5|3897|3890|3888|3880|538
1683810000000|2023-05-11 13:00:00|3889.5|3883.5|3905|3899|3927.5|3921.5|3874.5|3868.5|2870
1683813600000|2023-05-11 14:00:00|3905.5|3899.5|3906.5|3900.5|3930.5|3924.5|3895.5|3889.5|1915
1683817200000|2023-05-11 15:00:00|3906|3900|3925.5|3919.5|3926.5|3920.5|3902.5|3896.5|1046
1683820800000|2023-05-11 16:00:00|3925|3919|3931.5|3925.5|3933|3927|3911.5|3905.5|724
1683824400000|2023-05-11 17:00:00|3932|3926|3939.5|3933.5|3943.5|3937.5|3929.5|3923.5|612
1683828000000|2023-05-11 18:00:00|3940|3934|3949.1|3940.1|3951.5|3945.5|3936.5|3930.5|399
1683831600000|2023-05-11 19:00:00|3949|3940|3948.6|3939.6|3950.9|3941.9|3942.5|3933.5|0
1683835200000|2023-05-11 20:00:00|3948.4|3939.4|3948.4|3939.4|3949.7|3940.7|3946.4|3937.4|0
1683838800000|2023-05-11 21:00:00|3948.5|3939.5|3946.5|3937.5|3948.5|3939.5|3946.3|3937.3|0
1683842400000|2023-05-11 22:00:00|3946.3|3937.3|3949.7|3940.7|3950.3|3941.3|3946|3937|0
1683846000000|2023-05-11 23:00:00|3949.9|3940.9|3947.6|3938.6|3949.9|3940.9|3947.6|3938.6|0
1683849600000|2023-05-12 00:00:00|3947.4|3938.4|3951.5|3942.5|3952.2|3943.2|3947.4|3938.4|0
1683853200000|2023-05-12 01:00:00|3951.7|3942.7|3931.9|3927.9|3954.5|3950.5|3898.4|3894.4|21095
1683856800000|2023-05-12 02:00:00|3931.4|3927.4|3905.4|3901.4|3934.4|3930.4|3877.4|3873.4|12474
1683860400000|2023-05-12 03:00:00|3904.9|3900.9|3907.9|3903.9|3912.4|3908.4|3888.4|3884.4|6901
1683864000000|2023-05-12 04:00:00|3910.4|3901.4|3913.8|3904.8|3914|3905|3910.2|3901.2|26
1683867600000|2023-05-12 05:00:00|3910.4|3906.4|3869.9|3865.9|3911.9|3907.9|3861.9|3857.9|7988
1683871200000|2023-05-12 06:00:00|3868.9|3864.9|3876.9|3872.9|3887.9|3883.9|3861.9|3857.9|6331
1683874800000|2023-05-12 07:00:00|3875.9|3871.9|3872.9|3868.9|3888.9|3884.9|3867.9|3863.9|6663
1683878400000|2023-05-12 08:00:00|3871.9|3867.9|3887.8|3878.8|3888.2|3883.4|3870.9|3866.9|4923
1683882000000|2023-05-12 09:00:00|3887.9|3878.9|3876.4|3869.4|3893.4|3881.4|3876.4|3868.4|167
1683885600000|2023-05-12 10:00:00|3877.4|3870.4|3886.4|3879.4|3887.4|3879.4|3872.4|3865.4|202
1683889200000|2023-05-12 11:00:00|3887.4|3880.4|3881.4|3874.4|3889.4|3882.4|3880.4|3873.4|49
1683892800000|2023-05-12 12:00:00|3880.4|3873.4|3879.4|3873.4|3883.4|3876.4|3877.4|3870.4|91
1683896400000|2023-05-12 13:00:00|3878.9|3872.9|3850.9|3844.9|3883.4|3877.4|3844.9|3838.9|1480
1683900000000|2023-05-12 14:00:00|3850.4|3844.4|3837.4|3831.4|3851.9|3845.9|3822.9|3816.9|1476
1683903600000|2023-05-12 15:00:00|3837.9|3831.9|3832.9|3826.9|3847.9|3841.9|3826.9|3820.9|911
1683907200000|2023-05-12 16:00:00|3833.4|3827.4|3826.4|3820.4|3833.9|3827.9|3823.9|3817.9|755
1683910800000|2023-05-12 17:00:00|3825.9|3819.9|3824.9|3818.9|3837.9|3831.9|3822.9|3816.9|481
1683914400000|2023-05-12 18:00:00|3824.4|3818.4|3829.6|3820.6|3829.6|3822.9|3819.9|3813.9|439
1683918000000|2023-05-12 19:00:00|3829.7|3820.7|3826.3|3817.3|3830.4|3821.4|3823.4|3814.4|2
1683921600000|2023-05-12 20:00:00|3826.1|3817.1|3823.9|3814.9|3826.1|3817.1|3818.7|3809.7|0
1684101600000|2023-05-14 22:00:00|3822.5|3813.5|3821|3812|3822.7|3813.7|3820.6|3811.6|0
1684105200000|2023-05-14 23:00:00|3821.2|3812.2|3828.1|3819.1|3828.5|3819.5|3821|3812|0
1684108800000|2023-05-15 00:00:00|3828|3819|3826.9|3817.9|3829.2|3820.2|3825.3|3816.3|0
1684112400000|2023-05-15 01:00:00|3826.8|3817.8|3887.9|3883.9|3901.9|3897.9|3823.9|3817.7|10838
1684116000000|2023-05-15 02:00:00|3888.4|3884.4|3852.8|3848.8|3891.9|3887.9|3852.8|3848.8|8473
1684119600000|2023-05-15 03:00:00|3853.3|3849.3|3871.8|3867.8|3882.8|3878.8|3847.8|3843.8|5959
1684123200000|2023-05-15 04:00:00|3872.6|3863.6|3873.1|3864.1|3873.3|3864.3|3868.7|3859.7|25
1684126800000|2023-05-15 05:00:00|3870.3|3866.3|3938.8|3934.8|3939.8|3935.8|3858.8|3854.8|13262
1684130400000|2023-05-15 06:00:00|3937.8|3933.8|3928.8|3924.8|3956.8|3952.8|3921.8|3917.8|11826
1684134000000|2023-05-15 07:00:00|3929.3|3925.3|3922.8|3918.8|3933.8|3929.8|3910.8|3906.8|8228
1684137600000|2023-05-15 08:00:00|3922.3|3918.3|3932|3923|3936.6|3931.8|3918.8|3914.8|6913
1684141200000|2023-05-15 09:00:00|3931.9|3922.9|3933.3|3926.3|3936.3|3928.3|3930.3|3922.6|78
1684144800000|2023-05-15 10:00:00|3934.3|3927.3|3933.3|3925.3|3934.3|3927.3|3927.3|3919.3|122
1684148400000|2023-05-15 11:00:00|3932.3|3924.3|3931.3|3923.3|3937.3|3930.3|3930.3|3923.3|180
1684152000000|2023-05-15 12:00:00|3930.3|3924.3|3922.3|3916.3|3932.3|3925.3|3922.3|3915.3|512
1684155600000|2023-05-15 13:00:00|3921.8|3915.8|3915.8|3909.8|3942.3|3936.3|3904.8|3898.8|1733
1684159200000|2023-05-15 14:00:00|3916.8|3910.8|3962.8|3956.8|3969.8|3963.8|3914.8|3908.8|1453
1684162800000|2023-05-15 15:00:00|3963.3|3957.3|3987.8|3981.8|3993.8|3987.8|3961.8|3955.8|1476
1684166400000|2023-05-15 16:00:00|3986.8|3980.8|3999.8|3993.8|3999.8|3993.8|3980.8|3974.8|590
1684170000000|2023-05-15 17:00:00|4000.3|3994.3|4013.8|4007.8|4013.8|4007.8|3999.3|3993.3|827
1684173600000|2023-05-15 18:00:00|4014.8|4008.8|4013.2|4004.2|4017.8|4011.8|4007.8|4001.8|776
1684177200000|2023-05-15 19:00:00|4013.8|4004.8|4002.8|3993.8|4017.2|4008.2|3998.4|3989.4|0
1684180800000|2023-05-15 20:00:00|4002.6|3993.6|3996|3987|4002.8|3993.8|3994.9|3985.9|0
1684184400000|2023-05-15 21:00:00|3995.9|3986.9|3999.3|3990.3|3999.6|3990.6|3995.9|3986.9|0
1684188000000|2023-05-15 22:00:00|3998.7|3989.7|3999.7|3990.7|4000.3|3991.3|3997|3988|0
1684191600000|2023-05-15 23:00:00|3999.8|3990.8|4003.5|3994.5|4004.6|3995.6|3999.7|3990.7|0
1684195200000|2023-05-16 00:00:00|4003.3|3994.3|4002.1|3993.1|4003.5|3994.5|4000.6|3991.6|0
1684198800000|2023-05-16 01:00:00|4002.3|3993.3|3974.3|3970.3|4006.8|4002.8|3968.8|3964.8|10843
1684202400000|2023-05-16 02:00:00|3973.8|3969.8|3975.3|3971.3|3982.3|3978.3|3958.3|3954.3|7370
1684206000000|2023-05-16 03:00:00|3975.8|3971.8|3976.8|3972.8|3985.3|3981.3|3974.3|3970.3|2666
1684209600000|2023-05-16 04:00:00|3979.8|3970.8|3979.5|3970.5|3980.4|3971.4|3978.9|3969.9|3
1684213200000|2023-05-16 05:00:00|3975.3|3971.3|3950.3|3946.3|3975.3|3971.3|3947.3|3943.3|6907
1684216800000|2023-05-16 06:00:00|3949.8|3945.8|3946.3|3942.3|3961.3|3957.3|3940.3|3936.3|6190
1684220400000|2023-05-16 07:00:00|3945.8|3941.8|3960.3|3956.3|3961.8|3957.8|3936.3|3932.3|7305
1684224000000|2023-05-16 08:00:00|3961.3|3957.3|3955.2|3946.2|3965.3|3961.3|3951.3|3944.8|4791
1684227600000|2023-05-16 09:00:00|3955|3946|3957.8|3950.8|3968.8|3961.8|3955|3946|501
1684231200000|2023-05-16 10:00:00|3956.8|3949.8|3953.8|3946.8|3957.8|3950.8|3951.8|3944.8|193
1684234800000|2023-05-16 11:00:00|3954.8|3945.8|3955.8|3948.8|3959.8|3952.8|3953.8|3945.8|102
1684238400000|2023-05-16 12:00:00|3956.8|3947.8|3935.3|3929.3|3957.8|3950.8|3932.8|3925.8|261
1684242000000|2023-05-16 13:00:00|3934.3|3928.3|3956.8|3950.8|3959.3|3953.3|3930.3|3924.3|1744
1684245600000|2023-05-16 14:00:00|3957.3|3951.3|3962.3|3956.3|3962.3|3956.3|3927.3|3921.3|1182
1684249200000|2023-05-16 15:00:00|3961.8|3955.8|3977.3|3971.3|3983.8|3977.8|3953.3|3947.3|1173
1684252800000|2023-05-16 16:00:00|3977.8|3971.8|3968.8|3962.8|3977.8|3971.8|3962.3|3956.3|571
1684256400000|2023-05-16 17:00:00|3968.3|3962.3|3966.3|3960.3|3968.3|3962.3|3960.3|3954.3|348
1684260000000|2023-05-16 18:00:00|3965.8|3959.8|3976.3|3967.3|3976.4|3969.8|3960.3|3954.3|249
1684263600000|2023-05-16 19:00:00|3976.4|3967.4|3972.2|3963.2|3979.5|3970.5|3971.3|3962.3|0
1684267200000|2023-05-16 20:00:00|3972|3963|3974.9|3965.9|3978.8|3969.8|3969.6|3960.6|0
1684270800000|2023-05-16 21:00:00|3975.2|3966.2|3973.5|3964.5|3975.5|3966.5|3972.8|3963.8|0
1684274400000|2023-05-16 22:00:00|3973.9|3964.9|3974.3|3965.3|3975.8|3966.8|3971.8|3962.8|0
1684278000000|2023-05-16 23:00:00|3974.2|3965.2|3975.7|3966.7|3976.1|3967.1|3973.7|3964.7|0
1684281600000|2023-05-17 00:00:00|3976.2|3967.2|3975.7|3966.7|3976.7|3967.7|3974.1|3965.1|0
1684285200000|2023-05-17 01:00:00|3975.6|3966.6|3956.7|3952.7|3988.3|3984.3|3933.2|3929.2|10624
1684288800000|2023-05-17 02:00:00|3957.2|3953.2|3976.2|3972.2|3979.2|3975.2|3952.2|3948.2|7623
1684292400000|2023-05-17 03:00:00|3975.7|3971.7|3956.7|3952.7|3978.2|3974.2|3951.2|3947.2|4826
1684296000000|2023-05-17 04:00:00|3958.7|3949.7|3959.5|3950.5|3960.1|3951.1|3958.5|3949.5|2
1684299600000|2023-05-17 05:00:00|3956.2|3952.2|3929.2|3925.2|3957.2|3953.2|3920.2|3916.2|10938
1684303200000|2023-05-17 06:00:00|3928.7|3924.7|3916.2|3912.2|3931.2|3927.2|3909.2|3905.2|7402
1684306800000|2023-05-17 07:00:00|3915.7|3911.7|3868.2|3864.2|3917.2|3913.2|3855.2|3851.2|14492
1684310400000|2023-05-17 08:00:00|3867.2|3863.2|3877.8|3868.8|3878.6|3873.2|3861.7|3857.7|7659
1684314000000|2023-05-17 09:00:00|3877.9|3868.9|3881.7|3873.7|3884.7|3877.7|3862.7|3855.7|724
1684317600000|2023-05-17 10:00:00|3882.7|3874.7|3880.7|3873.7|3883.7|3876.7|3872.7|3865.7|294
1684321200000|2023-05-17 11:00:00|3879.7|3872.7|3881.7|3874.7|3886.7|3879.7|3878.7|3871.7|149
1684324800000|2023-05-17 12:00:00|3880.7|3873.7|3891.7|3885.7|3892.7|3885.7|3880.7|3873.7|208
1684328400000|2023-05-17 13:00:00|3891.2|3885.2|3890.7|3884.7|3896.7|3890.7|3882.2|3876.2|1478
1684332000000|2023-05-17 14:00:00|3891.2|3885.2|3920.2|3914.2|3921.2|3915.2|3888.2|3882.2|1136
1684335600000|2023-05-17 15:00:00|3920.7|3914.7|3916.2|3910.2|3923.2|3917.2|3905.2|3899.2|747
1684339200000|2023-05-17 16:00:00|3920.7|3914.7|3916.2|3910.2|3922.7|3916.7|3915.2|3909.2|557
1684342800000|2023-05-17 17:00:00|3917.2|3911.2|3929.2|3923.2|3933.7|3927.7|3916.7|3910.7|426
1684346400000|2023-05-17 18:00:00|3929.7|3923.7|3929.5|3920.5|3934.2|3928.2|3926.2|3920.2|492
1684350000000|2023-05-17 19:00:00|3929.6|3920.6|3926.1|3917.1|3931.8|3922.8|3923.7|3914.7|0
1684353600000|2023-05-17 20:00:00|3926.2|3917.2|3926.4|3917.4|3927.7|3918.7|3923.9|3914.9|0
1684357200000|2023-05-17 21:00:00|3926.3|3917.3|3926.9|3917.9|3927.1|3918.1|3925.7|3916.7|0
1684360800000|2023-05-17 22:00:00|3926.6|3917.6|3925.2|3916.2|3926.6|3917.6|3923.8|3914.8|0
1684364400000|2023-05-17 23:00:00|3925.1|3916.1|3925.5|3916.5|3925.5|3916.5|3924.2|3915.2|0
1684368000000|2023-05-18 00:00:00|3925.3|3916.3|3927.3|3918.3|3928.7|3919.7|3924.7|3915.7|0
1684371600000|2023-05-18 01:00:00|3927.1|3918.1|3900.2|3896.2|3929.2|3925.2|3898.2|3894.2|14636
1684375200000|2023-05-18 02:00:00|3900.7|3896.7|3940.5|3936.5|3959|3955|3900.7|3896.7|13442
1684378800000|2023-05-18 03:00:00|3941.5|3937.5|3938|3934|3954|3950|3934.5|3930.5|4877
1684382400000|2023-05-18 04:00:00|3938.2|3929.2|3938.4|3929.4|3939.1|3930.1|3937.7|3928.7|45
1684386000000|2023-05-18 05:00:00|3935.5|3931.5|3901.5|3897.5|3935.5|3931.5|3897.5|3893.5|9422
1684389600000|2023-05-18 06:00:00|3902.5|3898.5|3903|3899|3920.5|3916.5|3899.5|3895.5|6489
1684393200000|2023-05-18 07:00:00|3903.5|3899.5|3918.5|3914.5|3927.5|3923.5|3902.5|3898.5|7179
1684396800000|2023-05-18 08:00:00|3916.3|3912.3|3916.5|3907.5|3920.3|3916.3|3908.3|3904.3|4734
1684400400000|2023-05-18 09:00:00|3916.4|3907.4|3914.8|3907.8|3918.8|3911.8|3912|3903|225
1684404000000|2023-05-18 10:00:00|3913.8|3906.8|3923.8|3916.8|3924.8|3917.8|3913.8|3906.8|125
1684407600000|2023-05-18 11:00:00|3924.8|3915.8|3923.8|3916.8|3930.8|3923.8|3909.8|3902.8|572
1684411200000|2023-05-18 12:00:00|3924.8|3917.8|3917.3|3911.3|3939.8|3932.8|3916.8|3909.8|548
1684414800000|2023-05-18 13:00:00|3916.8|3910.8|3867.8|3861.8|3920.8|3914.8|3858.3|3852.3|3503
1684418400000|2023-05-18 14:00:00|3868.8|3862.8|3848.3|3842.3|3869.3|3863.3|3840.8|3834.8|2511
1684422000000|2023-05-18 15:00:00|3847.8|3841.8|3861.8|3855.8|3865.3|3859.3|3838.8|3832.8|1312
1684425600000|2023-05-18 16:00:00|3861.3|3855.3|3846.3|3840.3|3865.8|3859.8|3835.3|3829.3|626
1684429200000|2023-05-18 17:00:00|3846.8|3840.8|3824.3|3818.3|3851.8|3845.8|3824.3|3818.3|514
1684432800000|2023-05-18 18:00:00|3825.3|3819.3|3836.8|3827.8|3836.8|3830.3|3822.3|3816.3|747
1684436400000|2023-05-18 19:00:00|3836.9|3827.9|3848.8|3839.8|3852.2|3843.2|3833.5|3824.5|0
1684440000000|2023-05-18 20:00:00|3848.5|3839.5|3863.2|3854.2|3863.5|3854.5|3847.7|3838.7|0
1684443600000|2023-05-18 21:00:00|3863.1|3854.1|3867.8|3858.8|3868.5|3859.5|3863.1|3854.1|0
1684447200000|2023-05-18 22:00:00|3867.6|3858.6|3870.6|3861.6|3875.1|3866.1|3864.2|3855.2|0
1684450800000|2023-05-18 23:00:00|3870.5|3861.5|3867.2|3858.2|3870.6|3861.6|3867|3858|0
1684454400000|2023-05-19 00:00:00|3867.3|3858.3|3868.8|3859.8|3869.4|3860.4|3866.1|3857.1|0
1684458000000|2023-05-19 01:00:00|3868.7|3859.7|3842.8|3838.8|3869.4|3864.3|3823.3|3819.3|17354
1684461600000|2023-05-19 02:00:00|3843.3|3839.3|3851.2|3847.2|3852.7|3848.7|3827.3|3823.3|10451
1684465200000|2023-05-19 03:00:00|3851.7|3847.7|3846.7|3842.7|3871.7|3867.7|3842.7|3838.7|9688
1684468800000|2023-05-19 04:00:00|3848|3839|3843.2|3834.2|3848|3839|3839.8|3830.8|16
1684472400000|2023-05-19 05:00:00|3843.4|3834.4|3837.7|3833.7|3847.7|3843.7|3830.7|3826.7|8167
1684476000000|2023-05-19 06:00:00|3838.7|3834.7|3832.7|3828.7|3854.7|3850.7|3830.7|3826.7|8356
1684479600000|2023-05-19 07:00:00|3831.2|3827.2|3822.7|3818.7|3833.7|3829.7|3807.7|3803.7|14493
1684483200000|2023-05-19 08:00:00|3823.7|3819.7|3831.8|3822.8|3834.7|3830.7|3821.7|3817.7|13802
1684486800000|2023-05-19 09:00:00|3832|3823|3837.2|3830.2|3841.2|3834.2|3828.2|3821.2|385
1684490400000|2023-05-19 10:00:00|3838.2|3831.2|3833.2|3826.2|3841.2|3833.2|3828.2|3821.2|211
1684494000000|2023-05-19 11:00:00|3834.2|3825.2|3837.2|3829.2|3839.2|3832.2|3833.2|3825.2|171
1684497600000|2023-05-19 12:00:00|3838.2|3830.2|3834.2|3828.2|3839.2|3832.2|3833.2|3826.2|136
1684501200000|2023-05-19 13:00:00|3835.2|3829.2|3830.7|3824.7|3846.7|3840.7|3820.7|3814.7|2339
1684504800000|2023-05-19 14:00:00|3831.2|3825.2|3828.7|3822.7|3843.7|3837.7|3818.7|3812.7|820
1684508400000|2023-05-19 15:00:00|3829.2|3823.2|3819.7|3813.7|3839.7|3833.7|3818.7|3812.7|760
1684512000000|2023-05-19 16:00:00|3819.2|3813.2|3819.7|3813.7|3821.7|3815.7|3811.7|3805.7|574
1684515600000|2023-05-19 17:00:00|3820.7|3814.7|3818.7|3812.7|3823.7|3817.7|3815.2|3809.2|122
1684519200000|2023-05-19 18:00:00|3817.7|3811.7|3818.2|3809.2|3821.7|3815.7|3811.7|3805.7|381
1684522800000|2023-05-19 19:00:00|3818.3|3809.3|3818.7|3809.7|3823.3|3814.3|3816.8|3807.8|0
1684526400000|2023-05-19 20:00:00|3818.6|3809.6|3808|3799|3819.5|3810.5|3807.6|3798.6|0
1684706400000|2023-05-21 22:00:00|3802.3|3793.3|3807.3|3798.3|3807.7|3798.7|3801.5|3792.5|0
1684710000000|2023-05-21 23:00:00|3807.4|3798.4|3810.9|3801.9|3811.1|3802.1|3807.1|3798.1|0
1684713600000|2023-05-22 00:00:00|3810.7|3801.7|3811.8|3802.8|3813.2|3804.2|3809.5|3800.5|0
1684717200000|2023-05-22 01:00:00|3811.7|3802.7|3868.2|3864.2|3872.7|3868.7|3810.3|3801.3|12603
1684720800000|2023-05-22 02:00:00|3867.7|3863.7|3911.5|3907.5|3923|3919|3855.7|3851.7|18467
1684724400000|2023-05-22 03:00:00|3912|3908|3912.5|3908.5|3918|3914|3889|3885|14205
1684728000000|2023-05-22 04:00:00|3915.7|3906.7|3916.1|3907.1|3917|3908|3915.1|3906.1|14
1684731600000|2023-05-22 05:00:00|3916|3907|3909.5|3905.5|3922|3918|3892|3888|8372
1684735200000|2023-05-22 06:00:00|3910|3906|3921|3917|3943|3939|3909|3905|17301
1684738800000|2023-05-22 07:00:00|3920|3916|3911|3907|3923|3919|3900|3896|9649
1684742400000|2023-05-22 08:00:00|3910.5|3906.5|3908.2|3899.2|3911|3907|3897|3893|7880
1684746000000|2023-05-22 09:00:00|3908.1|3899.1|3917.5|3910.5|3923.5|3915.5|3905.5|3894.5|665
1684749600000|2023-05-22 10:00:00|3916.5|3909.5|3917.5|3909.5|3928.5|3921.5|3912.5|3904.5|476
1684753200000|2023-05-22 11:00:00|3916.5|3910.5|3920.5|3912.5|3920.5|3913.5|3909.5|3902.5|50
1684756800000|2023-05-22 12:00:00|3919.5|3913.5|3920.5|3914.5|3927.5|3920.5|3914.5|3907.5|216
1684760400000|2023-05-22 13:00:00|3921|3915|3949.5|3943.5|3967.5|3961.5|3914|3908|2815
1684764000000|2023-05-22 14:00:00|3949|3943|3942|3936|3952.5|3946.5|3933|3927|1115
1684767600000|2023-05-22 15:00:00|3942.5|3936.5|3926.5|3920.5|3944.5|3938.5|3926|3920|676
1684771200000|2023-05-22 16:00:00|3927|3921|3936.5|3930.5|3937.5|3931.5|3923|3917|610
1684774800000|2023-05-22 17:00:00|3936|3930|3940|3934|3941|3935|3930|3924|288
1684778400000|2023-05-22 18:00:00|3939|3933|3941.1|3932.1|3944|3938|3935.5|3929.5|383
1684782000000|2023-05-22 19:00:00|3941|3932|3932|3923|3942.7|3933.7|3929.6|3920.6|0
1684785600000|2023-05-22 20:00:00|3932.1|3923.1|3932.8|3923.8|3933.8|3924.8|3931.4|3922.4|0
1684789200000|2023-05-22 21:00:00|3932.7|3923.7|3933.3|3924.3|3933.4|3924.4|3932.4|3923.4|0
1684792800000|2023-05-22 22:00:00|3932.9|3923.9|3938.4|3929.4|3938.5|3929.5|3932|3923|0
1684796400000|2023-05-22 23:00:00|3938.5|3929.5|3947.1|3938.1|3947.4|3938.4|3937.2|3928.2|0
1684800000000|2023-05-23 00:00:00|3947.3|3938.3|3947.7|3938.7|3948.6|3939.6|3946.4|3937.4|0
1684803600000|2023-05-23 01:00:00|3947.5|3938.5|3912.4|3908.4|3947.9|3943.9|3910.4|3906.4|12266
1684807200000|2023-05-23 02:00:00|3911.9|3907.9|3923.9|3919.9|3927.4|3923.4|3896.4|3892.4|9637
1684810800000|2023-05-23 03:00:00|3923.4|3919.4|3893.4|3889.4|3923.4|3919.4|3890.4|3886.4|9368
1684814400000|2023-05-23 04:00:00|3896.7|3887.7|3888|3879|3896.9|3887.9|3886.9|3877.9|76
1684818000000|2023-05-23 05:00:00|3887.8|3878.8|3887.4|3883.4|3901.4|3897.4|3885.4|3878.8|8112
1684821600000|2023-05-23 06:00:00|3887.9|3883.9|3849.9|3845.9|3889.4|3885.4|3844.4|3840.4|11110
1684825200000|2023-05-23 07:00:00|3850.4|3846.4|3846.9|3842.9|3856.4|3852.4|3839.4|3835.4|13875
1684828800000|2023-05-23 08:00:00|3846.4|3842.4|3855.4|3846.4|3857.3|3850.9|3838.4|3834.4|6718
1684832400000|2023-05-23 09:00:00|3855.5|3846.5|3848.9|3841.9|3856.9|3847.9|3848.9|3840.9|100
1684836000000|2023-05-23 10:00:00|3849.9|3840.9|3849.9|3842.9|3851.9|3844.9|3843.9|3835.9|103
1684839600000|2023-05-23 11:00:00|3850.9|3843.9|3840.9|3833.9|3852.9|3844.9|3838.9|3831.9|118
1684843200000|2023-05-23 12:00:00|3839.9|3832.9|3838.4|3832.4|3845.9|3838.9|3835.9|3827.9|305
1684846800000|2023-05-23 13:00:00|3838.9|3832.9|3846.9|3840.9|3849.9|3843.9|3830.4|3824.4|1099
1684850400000|2023-05-23 14:00:00|3847.4|3841.4|3846.9|3840.9|3856.4|3850.4|3844.9|3838.9|1913
1684854000000|2023-05-23 15:00:00|3846.4|3840.4|3847.9|3841.9|3851.9|3845.9|3838.4|3832.4|725
1684857600000|2023-05-23 16:00:00|3848.4|3842.4|3824.4|3818.4|3849.4|3843.4|3823.4|3817.4|780
1684861200000|2023-05-23 17:00:00|3824.9|3818.9|3818.9|3812.9|3829.4|3823.4|3815.4|3809.4|402
1684864800000|2023-05-23 18:00:00|3818.4|3812.4|3811.3|3802.3|3819.4|3813.4|3800.9|3794.9|810
1684868400000|2023-05-23 19:00:00|3811.4|3802.4|3808.8|3799.8|3812.1|3803.1|3801.6|3792.6|0
1684872000000|2023-05-23 20:00:00|3808.7|3799.7|3811.3|3802.3|3812.5|3803.5|3807.5|3798.5|0
1684875600000|2023-05-23 21:00:00|3811.2|3802.2|3811.4|3802.4|3812.4|3803.4|3811.1|3802.1|0
1684879200000|2023-05-23 22:00:00|3810.8|3801.8|3814.6|3805.6|3815|3806|3810.7|3801.7|0
1684882800000|2023-05-23 23:00:00|3814.8|3805.8|3824.6|3815.6|3824.8|3815.8|3814.1|3805.1|0
1684886400000|2023-05-24 00:00:00|3824.5|3815.5|3820.2|3811.2|3824.5|3815.5|3819.4|3810.4|0
1684890000000|2023-05-24 01:00:00|3820.4|3811.4|3799|3795|3827|3823|3782.4|3778.4|43092
1684893600000|2023-05-24 02:00:00|3798|3794|3796|3792|3805|3801|3780|3776|63620
1684897200000|2023-05-24 03:00:00|3795|3791|3808|3804|3817|3813|3789|3785|11227
1684900800000|2023-05-24 04:00:00|3811|3802|3812.1|3803.1|3812.2|3803.2|3810.9|3801.9|2
1684904400000|2023-05-24 05:00:00|3809.5|3805.5|3800|3796|3825|3821|3793|3789|14755
1684908000000|2023-05-24 06:00:00|3800.5|3796.5|3783|3779|3811|3807|3780.5|3776.5|20076
1684911600000|2023-05-24 07:00:00|3782|3778|3769|3765|3782|3778|3759|3755|12315
1684915200000|2023-05-24 08:00:00|3770|3766|3775.7|3766.7|3776.1|3770|3762|3758|13089
1684918800000|2023-05-24 09:00:00|3775.6|3766.6|3765.5|3757.5|3777.2|3768.2|3765.5|3757.5|229
1684922400000|2023-05-24 10:00:00|3766.5|3758.5|3763.5|3756.5|3767.5|3760.5|3759.5|3752.5|509
1684926000000|2023-05-24 11:00:00|3764.5|3757.5|3761.5|3754.5|3766.5|3758.5|3757.5|3750.5|224
1684929600000|2023-05-24 12:00:00|3762.5|3755.5|3755|3749|3763.5|3756.5|3754.5|3747.5|98
1684933200000|2023-05-24 13:00:00|3754.5|3748.5|3737|3731|3765|3759|3735|3729|1370
1684936800000|2023-05-24 14:00:00|3736.5|3730.5|3713|3707|3740|3734|3708|3702|1748
1684940400000|2023-05-24 15:00:00|3712.5|3706.5|3721|3715|3727.5|3721.5|3705|3699|897
1684944000000|2023-05-24 16:00:00|3721.5|3715.5|3720|3714|3724|3718|3712.5|3706.5|693
1684947600000|2023-05-24 17:00:00|3719.5|3713.5|3716.5|3710.5|3724.5|3718.5|3714|3708|368
1684951200000|2023-05-24 18:00:00|3716|3710|3722.2|3713.2|3725|3719|3713|3707|209
1684954800000|2023-05-24 19:00:00|3722.1|3713.1|3729.3|3720.3|3732.2|3723.2|3720.5|3711.5|0
1684958400000|2023-05-24 20:00:00|3729.8|3720.8|3748|3739|3748.2|3739.2|3727.2|3718.2|0
1684962000000|2023-05-24 21:00:00|3747.9|3738.9|3754|3745|3755.4|3746.4|3745.8|3736.8|0
1684965600000|2023-05-24 22:00:00|3756.5|3747.5|3747.6|3738.6|3757.7|3748.7|3740.7|3731.7|0
1684969200000|2023-05-24 23:00:00|3747.8|3738.8|3755.7|3746.7|3757.5|3748.5|3746.6|3737.6|0
1684972800000|2023-05-25 00:00:00|3756|3747|3753.4|3744.4|3756.2|3747.2|3750|3741|0
1684976400000|2023-05-25 01:00:00|3753.5|3744.5|3740|3736|3764|3760|3730|3726|26039
1684980000000|2023-05-25 02:00:00|3741|3737|3695|3691|3744|3740|3686|3682|44818
1684983600000|2023-05-25 03:00:00|3694.5|3690.5|3680|3676|3701.5|3697.5|3677.5|3673.5|22966
1684987200000|2023-05-25 04:00:00|3680.5|3676.5|3682.7|3673.7|3683.7|3676.5|3680.5|3672.9|14
1684990800000|2023-05-25 05:00:00|3680|3676|3656|3652|3689|3685|3648|3644|29193
1684994400000|2023-05-25 06:00:00|3655|3651|3686|3682|3694|3690|3654|3650|30108
1684998000000|2023-05-25 07:00:00|3687|3683|3691|3687|3694|3690|3677|3673|13219
1685001600000|2023-05-25 08:00:00|3690.8|3686.8|3689.2|3680.2|3693.8|3689.8|3677.8|3670.7|15476
1685005200000|2023-05-25 09:00:00|3689.4|3680.4|3700.3|3692.3|3712.3|3705.3|3685.3|3666.3|1041
1685008800000|2023-05-25 10:00:00|3699.3|3693.3|3695.3|3688.3|3704.3|3696.3|3694.3|3687.3|359
1685012400000|2023-05-25 11:00:00|3696.3|3689.3|3704.3|3696.3|3704.3|3697.3|3694.3|3687.3|272
1685016000000|2023-05-25 12:00:00|3703.3|3697.3|3712.8|3706.8|3714.3|3707.3|3700.3|3693.3|1184
1685019600000|2023-05-25 13:00:00|3712.3|3706.3|3693.3|3687.3|3714.8|3708.8|3678.3|3672.3|1461
1685023200000|2023-05-25 14:00:00|3693.8|3687.8|3686.8|3680.8|3694.8|3688.8|3672.8|3666.8|1094
1685026800000|2023-05-25 15:00:00|3686.3|3680.3|3644.8|3638.8|3686.8|3680.8|3632.8|3626.8|1486
1685030400000|2023-05-25 16:00:00|3644.3|3638.3|3636.8|3630.8|3649.3|3643.3|3633.8|3627.8|673
1685034000000|2023-05-25 17:00:00|3637.3|3631.3|3646.8|3640.8|3649.8|3643.8|3633.8|3627.8|457
1685037600000|2023-05-25 18:00:00|3648.3|3642.3|3637.4|3628.4|3651.8|3645.8|3634.8|3628.4|649
1685041200000|2023-05-25 19:00:00|3637.5|3628.5|3646.8|3637.8|3648.4|3639.4|3637.4|3628.4|0
1685044800000|2023-05-25 20:00:00|3646.6|3637.6|3646.8|3637.8|3647.8|3638.8|3644.9|3635.9|0
1685048400000|2023-05-25 21:00:00|3646.7|3637.7|3646.5|3637.5|3647.2|3638.2|3644.4|3635.4|0
1685052000000|2023-05-25 22:00:00|3646.4|3637.4|3649.2|3640.2|3651|3642|3643.4|3634.4|0
1685055600000|2023-05-25 23:00:00|3649.1|3640.1|3652.8|3643.8|3653.2|3644.2|3647.3|3638.3|0
1685059200000|2023-05-26 00:00:00|3653|3644|3655.9|3646.9|3655.9|3646.9|3651.6|3642.6|0
1685062800000|2023-05-26 01:00:00|3656.1|3647.1|3655.3|3646.3|3656.5|3647.5|3650.2|3641.2|0
1685066400000|2023-05-26 02:00:00|3655.4|3646.4|3639.5|3630.5|3656.5|3647.5|3638.3|3629.3|0
1685070000000|2023-05-26 03:00:00|3639.6|3630.6|3635.5|3626.5|3641.1|3632.1|3635.5|3626.5|0
1685073600000|2023-05-26 04:00:00|3635.3|3626.3|3629.9|3620.9|3635.9|3626.9|3627.2|3618.2|0
1685077200000|2023-05-26 05:00:00|3630|3621|3648.5|3639.5|3649.8|3640.8|3628.8|3619.8|0
1685080800000|2023-05-26 06:00:00|3648.9|3639.9|3650.7|3641.7|3655.9|3646.9|3647.7|3638.7|0
1685084400000|2023-05-26 07:00:00|3650.5|3641.5|3642.7|3633.7|3652.5|3643.5|3640.7|3631.7|0
1685088000000|2023-05-26 08:00:00|3642.9|3633.9|3657.1|3648.1|3659.4|3650.4|3642.4|3633.4|0
1685091600000|2023-05-26 09:00:00|3657.2|3648.2|3654.2|3645.2|3657.8|3648.8|3652.3|3643.3|0
1685095200000|2023-05-26 10:00:00|3654.1|3645.1|3671.1|3662.1|3671.3|3662.3|3652.7|3643.7|0
1685098800000|2023-05-26 11:00:00|3670.9|3661.9|3672.8|3663.8|3674.5|3665.5|3670.4|3661.4|0
1685102400000|2023-05-26 12:00:00|3673|3664|3671.7|3662.7|3674|3665|3664.3|3655.3|0
1685106000000|2023-05-26 13:00:00|3671.6|3662.6|3669.4|3660.4|3683.8|3674.8|3657.9|3648.9|0
1685109600000|2023-05-26 14:00:00|3669.3|3660.3|3727.2|3718.2|3737.4|3728.4|3669.3|3660.3|0
1685113200000|2023-05-26 15:00:00|3727.1|3718.1|3716.2|3707.2|3727.5|3718.5|3710.6|3701.6|0
1685116800000|2023-05-26 16:00:00|3716.1|3707.1|3722.2|3713.2|3723.2|3714.2|3713.8|3704.8|0
1685120400000|2023-05-26 17:00:00|3722.3|3713.3|3723.3|3714.3|3725.6|3716.6|3720.5|3711.5|0
1685124000000|2023-05-26 18:00:00|3723.4|3714.4|3724.5|3715.5|3728|3719|3721.3|3712.3|0
1685127600000|2023-05-26 19:00:00|3724.6|3715.6|3717.6|3708.6|3727.2|3718.2|3717.3|3708.3|0
1685131200000|2023-05-26 20:00:00|3717.7|3708.7|3724.6|3715.6|3725.4|3716.4|3717.5|3708.5|0
1685311200000|2023-05-28 22:00:00|3736.3|3727.3|3733.9|3724.9|3742.9|3733.9|3732.8|3723.8|0
1685314800000|2023-05-28 23:00:00|3734|3725|3738|3729|3738.8|3729.8|3733.3|3724.3|0
1685318400000|2023-05-29 00:00:00|3737.9|3728.9|3731.7|3722.7|3740.7|3731.7|3731|3722|0
1685322000000|2023-05-29 01:00:00|3731.5|3722.5|3720.8|3716.8|3747.3|3743.3|3708.3|3704.3|27234
1685325600000|2023-05-29 02:00:00|3720.3|3716.3|3688|3684|3746.8|3742.8|3680|3676|14438
1685329200000|2023-05-29 03:00:00|3688.5|3684.5|3675.5|3671.5|3700|3696|3668|3664|5951
1685332800000|2023-05-29 04:00:00|3677|3668|3683.6|3674.6|3683.6|3674.6|3676.6|3667.6|3
1685336400000|2023-05-29 05:00:00|3683.5|3674.5|3661|3657|3684.5|3680.5|3642.5|3638.5|9957
1685340000000|2023-05-29 06:00:00|3661.5|3657.5|3665.5|3661.5|3668.5|3664.5|3646|3642|11508
1685343600000|2023-05-29 07:00:00|3665|3661|3648.5|3644.5|3669|3665|3640|3636|13490
1685347200000|2023-05-29 08:00:00|3647.2|3643.2|3643.4|3634.4|3650.2|3646.2|3638.7|3634.3|9709
1685350800000|2023-05-29 09:00:00|3643.5|3634.5|3635.3|3626.3|3643.5|3634.5|3630.1|3621.1|0
1685354400000|2023-05-29 10:00:00|3635.6|3626.6|3633.5|3624.5|3636.6|3627.6|3633|3624|0
1685358000000|2023-05-29 11:00:00|3633.6|3624.6|3633.5|3624.5|3634.7|3625.7|3632.3|3623.3|0
1685361600000|2023-05-29 12:00:00|3633.4|3624.4|3630.6|3621.6|3634.4|3625.4|3629.5|3620.5|0
1685365200000|2023-05-29 13:00:00|3630.8|3621.8|3630.3|3621.3|3632.1|3623.1|3629.8|3620.8|0
1685368800000|2023-05-29 14:00:00|3630.5|3621.5|3632.8|3623.8|3633.6|3624.6|3630.2|3621.2|0
1685372400000|2023-05-29 15:00:00|3633|3624|3633.5|3624.5|3634.7|3625.7|3632.4|3623.4|0
1685376000000|2023-05-29 16:00:00|3633.4|3624.4|3633.7|3624.7|3634.6|3625.6|3633.1|3624.1|0
1685379600000|2023-05-29 17:00:00|3633.6|3624.6|3638.6|3629.6|3638.6|3629.6|3633.6|3624.6|0
1685383200000|2023-05-29 18:00:00|3638.7|3629.7|3640.1|3631.1|3640.1|3631.1|3638.7|3629.7|0
1685386800000|2023-05-29 19:00:00|3642.3|3633.3|3642|3633|3642.3|3633.3|3641.7|3632.7|0
1685397600000|2023-05-29 22:00:00|3640.6|3631.6|3641.8|3632.8|3644.3|3635.3|3640.3|3631.3|0
1685401200000|2023-05-29 23:00:00|3641.6|3632.6|3642.1|3633.1|3642.7|3633.7|3639.5|3630.5|0
1685404800000|2023-05-30 00:00:00|3641.9|3632.9|3646.3|3637.3|3646.8|3637.8|3641.6|3632.6|0
1685408400000|2023-05-30 01:00:00|3646.4|3637.4|3678.7|3674.7|3704.2|3700.2|3645.8|3636.8|14063
1685412000000|2023-05-30 02:00:00|3678.2|3674.2|3647.8|3643.8|3691.2|3687.2|3633.8|3629.8|16066
1685415600000|2023-05-30 03:00:00|3648.3|3644.3|3630.3|3626.3|3661.3|3657.3|3629.8|3625.8|9710
1685419200000|2023-05-30 04:00:00|3633.1|3624.1|3634.9|3625.9|3635.3|3626.3|3633|3624|48
1685422800000|2023-05-30 05:00:00|3632.8|3628.8|3675.3|3671.3|3675.8|3671.8|3627.8|3623.8|11744
1685426400000|2023-05-30 06:00:00|3674.8|3670.8|3695.8|3691.8|3703.8|3699.8|3673.8|3669.8|13792
1685430000000|2023-05-30 07:00:00|3695.3|3691.3|3706.8|3702.8|3711.8|3707.8|3682.8|3678.8|10992
1685433600000|2023-05-30 08:00:00|3707.3|3703.3|3699.9|3690.9|3710.8|3706.8|3695.8|3690|7020
1685437200000|2023-05-30 09:00:00|3699.8|3690.8|3707.3|3699.3|3712.3|3702.3|3698.3|3687.3|178
1685440800000|2023-05-30 10:00:00|3706.3|3700.3|3706.3|3699.3|3708.3|3701.3|3701.3|3693.3|107
1685444400000|2023-05-30 11:00:00|3707.3|3700.3|3705.3|3698.3|3707.3|3700.3|3699.3|3692.3|201
1685448000000|2023-05-30 12:00:00|3704.3|3697.3|3698.3|3692.3|3709.3|3702.3|3698.3|3691.3|269
1685451600000|2023-05-30 13:00:00|3698.8|3692.8|3662.8|3656.8|3708.3|3702.3|3662.8|3656.8|1776
1685455200000|2023-05-30 14:00:00|3663.3|3657.3|3644.8|3638.8|3668.8|3662.8|3643.8|3637.8|1305
1685458800000|2023-05-30 15:00:00|3645.3|3639.3|3630.8|3624.8|3648.3|3642.3|3626.8|3620.8|1544
1685462400000|2023-05-30 16:00:00|3631.3|3625.3|3630.3|3624.3|3638.8|3632.8|3626.8|3620.8|672
1685466000000|2023-05-30 17:00:00|3629.8|3623.8|3619.3|3613.3|3630.8|3624.8|3618.8|3612.8|173
1685469600000|2023-05-30 18:00:00|3618.8|3612.8|3633.7|3624.7|3634.8|3628.8|3616.8|3610.8|179
1685473200000|2023-05-30 19:00:00|3633.6|3624.6|3647.6|3638.6|3648.8|3639.8|3632.9|3623.9|0
1685476800000|2023-05-30 20:00:00|3647.4|3638.4|3647.6|3638.6|3649.9|3640.9|3647.2|3638.2|0
1685480400000|2023-05-30 21:00:00|3647.7|3638.7|3646.4|3637.4|3648.3|3639.3|3646.1|3637.1|0
1685484000000|2023-05-30 22:00:00|3646.3|3637.3|3644|3635|3646.7|3637.7|3642.9|3633.9|0
1685487600000|2023-05-30 23:00:00|3644.1|3635.1|3646.1|3637.1|3647.2|3638.2|3644.1|3635.1|0
1685491200000|2023-05-31 00:00:00|3646.3|3637.3|3645.3|3636.3|3646.6|3637.6|3644.4|3635.4|0
1685494800000|2023-05-31 01:00:00|3645.5|3636.5|3626.6|3622.6|3663.8|3659.8|3614.3|3610.3|16039
1685498400000|2023-05-31 02:00:00|3626.1|3622.1|3606.6|3602.6|3639.1|3635.1|3598.1|3594.1|13741
1685502000000|2023-05-31 03:00:00|3606.1|3602.1|3614.1|3610.1|3618.1|3614.1|3593.1|3589.1|6684
1685505600000|2023-05-31 04:00:00|3615.6|3606.6|3615.6|3606.6|3616.4|3607.4|3614.9|3605.9|10
1685509200000|2023-05-31 05:00:00|3615.5|3606.5|3595.1|3591.1|3615.5|3609.6|3565.1|3561.1|11702
1685512800000|2023-05-31 06:00:00|3594.6|3590.6|3587.1|3583.1|3596.1|3592.1|3576.1|3572.1|6479
1685516400000|2023-05-31 07:00:00|3587.6|3583.6|3612.6|3608.6|3636.1|3632.1|3581.1|3577.1|16347
1685520000000|2023-05-31 08:00:00|3612.1|3608.1|3647.2|3638.2|3647.3|3642.1|3605.6|3601.6|14115
1685523600000|2023-05-31 09:00:00|3647.1|3638.1|3645.6|3638.6|3659.6|3652.6|3636.6|3629.6|560
1685527200000|2023-05-31 10:00:00|3648.6|3640.6|3650.6|3643.6|3653.6|3646.6|3643.6|3636.6|274
1685530800000|2023-05-31 11:00:00|3651.6|3642.6|3645.6|3638.6|3655.6|3648.6|3644.6|3637.6|232
1685534400000|2023-05-31 12:00:00|3644.6|3637.6|3636.6|3630.6|3645.6|3638.6|3634.6|3627.6|246
1685538000000|2023-05-31 13:00:00|3636.1|3630.1|3609.6|3603.6|3641.1|3635.1|3603.1|3597.1|1795
1685541600000|2023-05-31 14:00:00|3609.1|3603.1|3576.1|3570.1|3611.1|3605.1|3575.6|3569.6|1846
1685545200000|2023-05-31 15:00:00|3576.6|3570.6|3568.1|3562.1|3579.1|3573.1|3555.1|3549.1|1514
1685548800000|2023-05-31 16:00:00|3568.6|3562.6|3590.1|3584.1|3599.1|3593.1|3568.6|3562.6|1319
1685552400000|2023-05-31 17:00:00|3591.1|3585.1|3615.1|3609.1|3617.1|3611.1|3590.6|3584.6|807
1685556000000|2023-05-31 18:00:00|3616.1|3610.1|3622.1|3613.1|3624.1|3618.1|3614.1|3608.1|716
1685559600000|2023-05-31 19:00:00|3622.2|3613.2|3622.8|3613.8|3628.3|3619.3|3613.9|3604.9|0
1685563200000|2023-05-31 20:00:00|3623|3614|3621.7|3612.7|3625.1|3616.1|3620.6|3611.6|0
1685566800000|2023-05-31 21:00:00|3621.8|3612.8|3622|3613|3622.5|3613.5|3621.6|3612.6|0
1685570400000|2023-05-31 22:00:00|3621.9|3612.9|3620.2|3611.2|3623.4|3614.4|3617.8|3608.8|0
1685574000000|2023-05-31 23:00:00|3620.3|3611.3|3623.5|3614.5|3623.5|3614.5|3618.8|3609.8|0
1685577600000|2023-06-01 00:00:00|3623.4|3614.4|3620|3611|3624.4|3615.4|3618.5|3609.5|0
1685581200000|2023-06-01 01:00:00|3620.1|3611.1|3683.5|3679.5|3703.5|3699.5|3605.1|3601.1|19755
1685584800000|2023-06-01 02:00:00|3684.5|3680.5|3703|3699|3714.5|3710.5|3662|3658|27497
1685588400000|2023-06-01 03:00:00|3703.5|3699.5|3699.5|3695.5|3721.5|3717.5|3692.5|3688.5|10090
1685592000000|2023-06-01 04:00:00|3701|3692|3701.1|3692.1|3703.1|3694.1|3700.6|3691.6|6
1685595600000|2023-06-01 05:00:00|3699.5|3695.5|3683.5|3679.5|3719|3715|3682.5|3678.5|11482
1685599200000|2023-06-01 06:00:00|3683|3679|3640.5|3636.5|3683.5|3679.5|3617.5|3613.5|19805
1685602800000|2023-06-01 07:00:00|3641|3637|3628.5|3624.5|3653.5|3649.5|3624.5|3620.5|10053
1685606400000|2023-06-01 08:00:00|3628.2|3624.2|3632.7|3623.7|3633.5|3627.2|3620.2|3616.2|6674
1685610000000|2023-06-01 09:00:00|3632.8|3623.8|3642.7|3634.7|3642.7|3635.7|3630.7|3621.8|458
1685613600000|2023-06-01 10:00:00|3641.7|3635.7|3640.7|3633.7|3647.7|3640.7|3639.7|3632.7|160
1685617200000|2023-06-01 11:00:00|3641.7|3634.7|3632.7|3625.7|3643.7|3636.7|3631.7|3624.7|126
1685620800000|2023-06-01 12:00:00|3631.7|3624.7|3625.7|3619.7|3633.7|3626.7|3618.7|3611.7|428
1685624400000|2023-06-01 13:00:00|3625.2|3619.2|3671.7|3665.7|3679.2|3673.2|3623.2|3617.2|1837
1685628000000|2023-06-01 14:00:00|3672.2|3666.2|3736.2|3730.2|3737.2|3731.2|3671.2|3665.2|2552
1685631600000|2023-06-01 15:00:00|3735.2|3729.2|3746.2|3740.2|3747.2|3741.2|3721.2|3715.2|2350
1685635200000|2023-06-01 16:00:00|3745.7|3739.7|3754.2|3748.2|3756.2|3750.2|3734.2|3728.2|1519
1685638800000|2023-06-01 17:00:00|3753.7|3747.7|3751.7|3745.7|3757.2|3751.2|3748.2|3742.2|787
1685642400000|2023-06-01 18:00:00|3751.2|3745.2|3739.4|3730.4|3759.2|3753.2|3734.7|3728.7|708
1685646000000|2023-06-01 19:00:00|3739.5|3730.5|3737.3|3728.3|3748.2|3739.2|3733.5|3724.5|0
1685649600000|2023-06-01 20:00:00|3737|3728|3739|3730|3740.3|3731.3|3735.9|3726.9|0
1685653200000|2023-06-01 21:00:00|3738.9|3729.9|3744.1|3735.1|3744.4|3735.4|3738.9|3729.9|0
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3744|3735|3744.2|3735.2|3742.9|3733.9|0
1685660400000|2023-06-01 23:00:00|3743.9|3734.9|3742.5|3733.5|3743.9|3734.9|3742.1|3733.1|0
1685664000000|2023-06-02 00:00:00|3742.3|3733.3|3741.5|3732.5|3744.2|3735.2|3741.4|3732.4|0
1685667600000|2023-06-02 01:00:00|3741.4|3732.4|3745.4|3741.4|3756.9|3752.9|3714.2|3710.2|18128
1685671200000|2023-06-02 02:00:00|3744.4|3740.4|3789.4|3785.4|3789.4|3785.4|3742.4|3738.4|21404
1685674800000|2023-06-02 03:00:00|3789.9|3785.9|3801.4|3797.4|3806.4|3802.4|3783.4|3779.4|7595
1685678400000|2023-06-02 04:00:00|3804.4|3795.4|3804.6|3795.6|3805.5|3796.5|3804|3795|5
1685682000000|2023-06-02 05:00:00|3799.9|3795.9|3809.9|3805.9|3812.4|3808.4|3784.4|3780.4|10560
1685685600000|2023-06-02 06:00:00|3810.4|3806.4|3831.4|3827.4|3846.4|3842.4|3804.4|3800.4|17571
1685689200000|2023-06-02 07:00:00|3832.4|3828.4|3822.4|3818.4|3833.4|3829.4|3808.4|3804.4|15790
1685692800000|2023-06-02 08:00:00|3822.9|3818.9|3819.5|3810.5|3832.4|3828.4|3808.4|3804.4|19671
1685696400000|2023-06-02 09:00:00|3819.3|3810.3|3839.9|3831.9|3849.9|3842.9|3818.2|3809.2|987
1685700000000|2023-06-02 10:00:00|3840.9|3832.9|3848.9|3840.9|3850.9|3843.9|3838.9|3831.9|215
1685703600000|2023-06-02 11:00:00|3847.9|3841.9|3847.9|3839.9|3855.9|3848.9|3835.9|3827.9|1196
1685707200000|2023-06-02 12:00:00|3846.9|3840.9|3842.9|3836.9|3855.9|3847.9|3836.9|3829.9|561
1685710800000|2023-06-02 13:00:00|3843.4|3837.4|3874.4|3868.4|3894.9|3888.9|3842.4|3836.4|3082
1685714400000|2023-06-02 14:00:00|3873.9|3867.9|3875.4|3869.4|3880.4|3874.4|3856.4|3850.4|1557
1685718000000|2023-06-02 15:00:00|3875.9|3869.9|3862.9|3856.9|3877.9|3871.9|3856.9|3850.9|1006
1685721600000|2023-06-02 16:00:00|3863.4|3857.4|3864.4|3858.4|3876.4|3870.4|3854.4|3848.4|1103
1685725200000|2023-06-02 17:00:00|3863.9|3857.9|3863.4|3857.4|3876.9|3870.9|3861.9|3855.9|464
1685728800000|2023-06-02 18:00:00|3863.9|3857.9|3855.5|3846.5|3866.4|3860.4|3852.4|3846.4|393
1685732400000|2023-06-02 19:00:00|3855.6|3846.6|3841.8|3832.8|3857.6|3848.6|3839.1|3830.1|0
1685736000000|2023-06-02 20:00:00|3842|3833|3839.7|3830.7|3842|3833|3838.2|3829.2|0
1685916000000|2023-06-04 22:00:00|3839.2|3830.2|3850|3841|3850.6|3841.6|3838.6|3829.6|0
1685919600000|2023-06-04 23:00:00|3849.9|3840.9|3845|3836|3850|3841|3844.4|3835.4|0
1685923200000|2023-06-05 00:00:00|3844.9|3835.9|3844.6|3835.6|3845.8|3836.8|3841.9|3832.9|0
1685926800000|2023-06-05 01:00:00|3844.7|3835.7|3831.9|3827.9|3851.4|3847.4|3785.4|3781.4|17975
1685930400000|2023-06-05 02:00:00|3832.4|3828.4|3832.6|3828.6|3852.4|3848.4|3828.1|3824.1|7979
1685934000000|2023-06-05 03:00:00|3833.1|3829.1|3829.6|3825.6|3844.1|3840.1|3819.6|3815.6|4307
1685937600000|2023-06-05 04:00:00|3832.6|3823.6|3832.1|3823.1|3832.9|3823.9|3830.8|3821.8|4
1685941200000|2023-06-05 05:00:00|3827.1|3822.6|3807.6|3803.6|3827.6|3823.6|3785.6|3781.6|8042
1685944800000|2023-06-05 06:00:00|3806.6|3802.6|3824.6|3820.6|3828.6|3824.6|3804.6|3800.6|10394
1685948400000|2023-06-05 07:00:00|3825.1|3821.1|3834.6|3830.6|3841.6|3837.6|3822.6|3818.6|8730
1685952000000|2023-06-05 08:00:00|3834.1|3830.1|3840.7|3831.7|3845.6|3841.6|3833.6|3829.6|6811
1685955600000|2023-06-05 09:00:00|3840.8|3831.8|3833.1|3826.1|3841.4|3832.4|3823.1|3816.1|102
1685959200000|2023-06-05 10:00:00|3832.1|3825.1|3837.1|3829.1|3839.1|3831.1|3827.1|3820.1|220
1685962800000|2023-06-05 11:00:00|3838.1|3830.1|3831.1|3824.1|3840.1|3833.1|3829.1|3821.1|71
1685966400000|2023-06-05 12:00:00|3830.1|3823.1|3829.1|3823.1|3831.1|3824.1|3827.1|3820.1|81
1685970000000|2023-06-05 13:00:00|3829.6|3823.6|3823.1|3817.1|3835.1|3829.1|3820.6|3814.6|790
1685973600000|2023-06-05 14:00:00|3823.6|3817.6|3831.1|3825.1|3841.6|3835.6|3814.1|3808.1|1356
1685977200000|2023-06-05 15:00:00|3831.6|3825.6|3833.1|3827.1|3837.6|3831.6|3822.6|3816.6|377
1685980800000|2023-06-05 16:00:00|3833.6|3827.6|3848.6|3842.6|3850.1|3844.1|3832.6|3826.6|696
1685984400000|2023-06-05 17:00:00|3849.1|3843.1|3850.6|3844.6|3851.6|3845.6|3842.6|3836.6|274
1685988000000|2023-06-05 18:00:00|3851.6|3845.6|3861.2|3852.2|3861.6|3855.6|3839.6|3833.6|292
1685991600000|2023-06-05 19:00:00|3861.1|3852.1|3859.1|3850.1|3864.6|3855.6|3852.9|3843.9|0
1685995200000|2023-06-05 20:00:00|3859.4|3850.4|3858.7|3849.7|3861.2|3852.2|3858.5|3849.5|0
1685998800000|2023-06-05 21:00:00|3858.8|3849.8|3859.3|3850.3|3860.1|3851.1|3858.6|3849.6|0
1686002400000|2023-06-05 22:00:00|3858.2|3849.2|3855|3846|3858.7|3849.7|3854.8|3845.8|0
1686006000000|2023-06-05 23:00:00|3855.1|3846.1|3854.4|3845.4|3856.2|3847.2|3853.1|3844.1|0
1686009600000|2023-06-06 00:00:00|3854.6|3845.6|3854.3|3845.3|3855.2|3846.2|3852.8|3843.8|0
1686013200000|2023-06-06 01:00:00|3854.1|3845.1|3862.1|3858.1|3865.1|3861.1|3819.6|3815.6|9417
1686016800000|2023-06-06 02:00:00|3862.6|3858.6|3899.1|3895.1|3910.1|3906.1|3853.6|3849.6|17124
1686020400000|2023-06-06 03:00:00|3899.6|3895.6|3864.5|3860.5|3903.6|3899.6|3847|3843|9120
1686024000000|2023-06-06 04:00:00|3866.5|3857.5|3868.3|3859.3|3869.9|3860.9|3866.5|3857.5|4
1686027600000|2023-06-06 05:00:00|3868.4|3859.4|3850|3846|3886|3882|3850|3846|9737
1686031200000|2023-06-06 06:00:00|3849|3845|3817|3813|3857|3853|3809|3805|9958
1686034800000|2023-06-06 07:00:00|3816.5|3812.5|3829|3825|3846|3842|3810|3806|8844
1686038400000|2023-06-06 08:00:00|3828.5|3824.5|3827.4|3818.4|3833|3829|3822|3817.7|4681
1686042000000|2023-06-06 09:00:00|3827.6|3818.6|3827.5|3820.5|3834.5|3827.5|3822.5|3815.5|266
1686045600000|2023-06-06 10:00:00|3828.5|3821.5|3829.5|3821.5|3832.5|3825.5|3823.5|3816.5|210
1686049200000|2023-06-06 11:00:00|3828.5|3822.5|3829.5|3821.5|3832.5|3825.5|3825.5|3818.5|75
1686052800000|2023-06-06 12:00:00|3828.5|3822.5|3827.5|3821.5|3831.5|3824.5|3824.5|3816.5|87
1686056400000|2023-06-06 13:00:00|3827|3821|3845.5|3839.5|3857.5|3851.5|3827|3821|1686
1686060000000|2023-06-06 14:00:00|3846|3840|3882.5|3876.5|3892|3886|3825|3819|2128
1686063600000|2023-06-06 15:00:00|3883|3877|3944.5|3938.5|3945|3939|3880.5|3874.5|2430
1686067200000|2023-06-06 16:00:00|3945.5|3939.5|3939|3933|3957.5|3951.5|3934|3928|1665
1686070800000|2023-06-06 17:00:00|3939.5|3933.5|3949|3943|3956|3950|3928|3922|746
1686074400000|2023-06-06 18:00:00|3948|3942|3947.4|3938.4|3955.5|3949.5|3944|3938|757
1686078000000|2023-06-06 19:00:00|3947.5|3938.5|3945.5|3936.5|3956|3947|3945.3|3936.3|0
1686081600000|2023-06-06 20:00:00|3945.3|3936.3|3948|3939|3948.1|3939.1|3945.2|3936.2|0
1686085200000|2023-06-06 21:00:00|3947.8|3938.8|3953.2|3944.2|3953.7|3944.7|3947.4|3938.4|0
1686088800000|2023-06-06 22:00:00|3952.9|3943.9|3950.9|3941.9|3952.9|3943.9|3949.8|3940.8|0
1686092400000|2023-06-06 23:00:00|3950.7|3941.7|3949.7|3940.7|3954.3|3945.3|3946.9|3937.9|0
1686096000000|2023-06-07 00:00:00|3949.6|3940.6|3942.1|3933.1|3950.1|3941.1|3941.7|3932.7|0
1686099600000|2023-06-07 01:00:00|3941.9|3932.9|3924|3920|3944.5|3940.5|3905|3901|14620
1686103200000|2023-06-07 02:00:00|3923.5|3919.5|3916|3912|3926|3922|3891|3887|9026
1686106800000|2023-06-07 03:00:00|3915|3911|3909.9|3905.9|3918.9|3914.9|3900.9|3896.9|4699
1686110400000|2023-06-07 04:00:00|3912.4|3903.4|3907.3|3898.3|3912.6|3903.6|3905.7|3896.7|18
1686114000000|2023-06-07 05:00:00|3907.1|3898.1|3920.9|3916.9|3935.9|3931.9|3901.9|3897.9|9075
1686117600000|2023-06-07 06:00:00|3919.9|3915.9|3912.4|3908.4|3927.9|3923.9|3888.9|3884.9|11227
1686121200000|2023-06-07 07:00:00|3912.9|3908.9|3922.9|3918.9|3925.9|3921.9|3911.9|3907.9|8924
1686124800000|2023-06-07 08:00:00|3921.9|3917.9|3927.3|3918.3|3929.9|3925.9|3920.9|3916.9|9875
1686128400000|2023-06-07 09:00:00|3927.4|3918.4|3926.4|3918.4|3929.4|3922.4|3923|3914|452
1686132000000|2023-06-07 10:00:00|3925.4|3919.4|3936.4|3929.4|3940.4|3933.4|3925.4|3918.4|273
1686135600000|2023-06-07 11:00:00|3934.4|3928.4|3940.4|3933.4|3942.4|3935.4|3931.4|3924.4|97
1686139200000|2023-06-07 12:00:00|3941.4|3932.4|3936.4|3930.4|3942.4|3934.4|3933.4|3926.4|189
1686142800000|2023-06-07 13:00:00|3935.9|3929.9|3970.4|3964.4|3974.9|3968.9|3921.9|3915.9|1649
1686146400000|2023-06-07 14:00:00|3969.9|3963.9|3935.4|3929.4|3983.4|3977.4|3924.4|3918.4|2575
1686150000000|2023-06-07 15:00:00|3934.9|3928.9|3930.9|3924.9|3952.9|3946.9|3924.9|3918.9|627
1686153600000|2023-06-07 16:00:00|3931.9|3925.9|3913.9|3907.9|3933.9|3927.9|3905.9|3899.9|1082
1686157200000|2023-06-07 17:00:00|3913.4|3907.4|3908.4|3902.4|3915.4|3909.4|3898.9|3892.9|412
1686160800000|2023-06-07 18:00:00|3908.9|3902.9|3912.6|3903.6|3914.4|3908.4|3900.9|3894.9|371
1686164400000|2023-06-07 19:00:00|3912|3903|3908.1|3899.1|3913.4|3904.4|3902.7|3893.7|0
1686168000000|2023-06-07 20:00:00|3908.2|3899.2|3905.3|3896.3|3908.8|3899.8|3904.6|3895.6|0
1686171600000|2023-06-07 21:00:00|3905.2|3896.2|3905.6|3896.6|3905.8|3896.8|3904|3895|0
1686175200000|2023-06-07 22:00:00|3905.4|3896.4|3905.7|3896.7|3908.5|3899.5|3905.1|3896.1|0
1686178800000|2023-06-07 23:00:00|3905.6|3896.6|3900.6|3891.6|3906.6|3897.6|3899|3890|0
1686182400000|2023-06-08 00:00:00|3900.4|3891.4|3899.8|3890.8|3901.8|3892.8|3898.1|3889.1|0
1686186000000|2023-06-08 01:00:00|3899.7|3890.7|3860.2|3856.2|3915.9|3911.9|3847.9|3843.9|12601
1686189600000|2023-06-08 02:00:00|3861.2|3857.2|3873.2|3869.2|3885.2|3881.2|3850.2|3846.2|11687
1686193200000|2023-06-08 03:00:00|3872.7|3868.7|3867.7|3863.7|3887.2|3883.2|3860.2|3856.2|5747
1686196800000|2023-06-08 04:00:00|3871.4|3862.4|3867.7|3858.7|3871.5|3862.5|3866.1|3857.1|9
1686200400000|2023-06-08 05:00:00|3865.7|3863.7|3886.2|3882.2|3911.2|3907.2|3858.2|3854.2|9260
1686204000000|2023-06-08 06:00:00|3885.2|3881.2|3884.2|3880.2|3891.2|3887.2|3868.2|3864.2|5967
1686207600000|2023-06-08 07:00:00|3885.2|3881.2|3882.2|3878.2|3895.2|3891.2|3876.2|3872.2|9158
1686211200000|2023-06-08 08:00:00|3881.2|3877.2|3903.2|3894.2|3904.8|3895.8|3880.2|3876.2|6755
1686214800000|2023-06-08 09:00:00|3903.3|3894.3|3891.7|3883.7|3904|3895|3888.7|3880.7|340
1686218400000|2023-06-08 10:00:00|3890.7|3882.7|3886.7|3878.7|3897.7|3890.7|3886.7|3878.7|728
1686222000000|2023-06-08 11:00:00|3885.7|3879.7|3881.7|3874.7|3887.7|3879.7|3874.7|3867.7|218
1686225600000|2023-06-08 12:00:00|3882.7|3873.7|3892.2|3886.2|3895.7|3888.7|3878.7|3871.7|261
1686229200000|2023-06-08 13:00:00|3892.7|3886.7|3911.7|3905.7|3922.2|3916.2|3889.2|3883.2|1087
1686232800000|2023-06-08 14:00:00|3910.7|3904.7|3924.2|3918.2|3926.2|3920.2|3910.7|3904.7|689
1686236400000|2023-06-08 15:00:00|3924.7|3918.7|3933.2|3927.2|3937.2|3931.2|3923.2|3917.2|562
1686240000000|2023-06-08 16:00:00|3934.2|3928.2|3936.2|3930.2|3938.7|3932.7|3924.7|3918.7|606
1686243600000|2023-06-08 17:00:00|3936.7|3930.7|3930.2|3924.2|3938.7|3932.7|3925.2|3919.2|172
1686247200000|2023-06-08 18:00:00|3929.7|3923.7|3932.2|3923.2|3938.2|3932.2|3925.2|3919.2|175
1686250800000|2023-06-08 19:00:00|3932.3|3923.3|3922.6|3913.6|3932.9|3923.9|3922.5|3913.5|0
1686254400000|2023-06-08 20:00:00|3922.4|3913.4|3936|3927|3937.2|3928.2|3920.5|3911.5|0
1686258000000|2023-06-08 21:00:00|3935.9|3926.9|3934.1|3925.1|3936.3|3927.3|3933.1|3924.1|0
1686261600000|2023-06-08 22:00:00|3934|3925|3933.4|3924.4|3934.1|3925.1|3932.2|3923.2|0
1686265200000|2023-06-08 23:00:00|3933.2|3924.2|3932.4|3923.4|3933.7|3924.7|3932.2|3923.2|0
1686268800000|2023-06-09 00:00:00|3932.6|3923.6|3931.5|3922.5|3933|3924|3930.2|3921.2|0
1686272400000|2023-06-09 01:00:00|3931.7|3922.7|3916.2|3912.2|3934.7|3930.7|3905.2|3901.2|8464
1686276000000|2023-06-09 02:00:00|3916.7|3912.7|3885.1|3881.1|3918.2|3914.2|3861.6|3857.6|13368
1686279600000|2023-06-09 03:00:00|3884.6|3880.6|3917.6|3913.6|3920.6|3916.6|3876.6|3872.6|8643
1686283200000|2023-06-09 04:00:00|3920.6|3911.6|3919.9|3910.9|3920.6|3911.6|3919|3910|49
1686286800000|2023-06-09 05:00:00|3913.6|3909.6|3931.6|3927.6|3942.6|3938.6|3904.6|3900.6|10232
1686290400000|2023-06-09 06:00:00|3932.1|3928.1|3947.1|3943.1|3948.1|3944.1|3924.6|3920.6|7636
1686294000000|2023-06-09 07:00:00|3947.6|3943.6|3930.6|3926.6|3948.6|3944.6|3921.6|3917.6|7425
1686297600000|2023-06-09 08:00:00|3931.6|3927.6|3936.8|3927.8|3940.6|3936.6|3925.1|3921.1|6721
1686301200000|2023-06-09 09:00:00|3936.9|3927.9|3927.1|3919.1|3939.3|3930.3|3923.1|3916.1|257
1686304800000|2023-06-09 10:00:00|3926.1|3918.1|3928.1|3920.1|3928.1|3921.1|3921.1|3914.1|220
1686308400000|2023-06-09 11:00:00|3927.1|3921.1|3941.1|3933.1|3941.1|3934.1|3927.1|3920.1|122
1686312000000|2023-06-09 12:00:00|3940.1|3934.1|3939.1|3933.1|3942.1|3935.1|3934.1|3926.1|225
1686315600000|2023-06-09 13:00:00|3938.6|3932.6|3949.6|3943.6|3952.6|3946.6|3929.6|3923.6|1423
1686319200000|2023-06-09 14:00:00|3949.1|3943.1|3924.6|3918.6|3961.1|3955.1|3918.6|3912.6|1321
1686322800000|2023-06-09 15:00:00|3925.1|3919.1|3943.1|3937.1|3951.6|3945.6|3921.6|3915.6|1049
1686326400000|2023-06-09 16:00:00|3942.6|3936.6|3932.6|3926.6|3945.6|3939.6|3924.6|3918.6|621
1686330000000|2023-06-09 17:00:00|3933.1|3927.1|3941.1|3935.1|3943.6|3937.6|3932.6|3926.6|126
1686333600000|2023-06-09 18:00:00|3941.6|3935.6|3929.2|3920.2|3941.6|3935.6|3923.6|3917.6|162
1686337200000|2023-06-09 19:00:00|3929.3|3920.3|3932|3923|3933.3|3924.3|3927.6|3918.6|0
1686340800000|2023-06-09 20:00:00|3932.2|3923.2|3931.7|3922.7|3934.8|3925.8|3931.7|3922.7|0
1686520800000|2023-06-11 22:00:00|3933.8|3924.8|3939.5|3930.5|3940.3|3931.3|3933.6|3924.6|0
1686524400000|2023-06-11 23:00:00|3939.7|3930.7|3938.4|3929.4|3941.7|3932.7|3936.9|3927.9|0
1686528000000|2023-06-12 00:00:00|3938.5|3929.5|3940.7|3931.7|3941.3|3932.3|3937.5|3928.5|0
1686531600000|2023-06-12 01:00:00|3936.8|3927.8|3912.6|3908.6|3956.1|3952.1|3898.6|3894.6|10557
1686535200000|2023-06-12 02:00:00|3912.1|3908.1|3918.6|3914.6|3921.6|3917.6|3894.6|3890.6|8941
1686538800000|2023-06-12 03:00:00|3918.1|3914.1|3915.1|3911.1|3924.6|3920.6|3910.6|3906.6|3654
1686542400000|2023-06-12 04:00:00|3918.1|3909.1|3922.1|3913.1|3922.4|3913.4|3916.8|3907.8|34
1686546000000|2023-06-12 05:00:00|3915.6|3911.6|3936.6|3932.6|3949.6|3945.6|3906.6|3902.6|7442
1686549600000|2023-06-12 06:00:00|3937.1|3933.1|3940.1|3936.1|3958.1|3954.1|3935.6|3931.6|6018
1686553200000|2023-06-12 07:00:00|3940.6|3936.6|3945.6|3941.6|3946.6|3942.6|3922.6|3918.6|6763
1686556800000|2023-06-12 08:00:00|3945.3|3941.3|3954.5|3945.5|3955.3|3947.3|3942.3|3938.3|4558
1686560400000|2023-06-12 09:00:00|3954.6|3945.6|3949.8|3941.8|3962.8|3955.8|3948.8|3941.8|362
1686564000000|2023-06-12 10:00:00|3950.8|3943.8|3947.8|3939.8|3950.8|3943.8|3941.8|3934.8|95
1686567600000|2023-06-12 11:00:00|3946.8|3938.8|3950.8|3942.8|3951.8|3944.8|3943.8|3935.8|9
1686571200000|2023-06-12 12:00:00|3949.8|3941.8|3949.3|3943.3|3950.8|3943.8|3943.8|3936.8|101
1686574800000|2023-06-12 13:00:00|3948.8|3942.8|3949.3|3943.3|3956.3|3950.3|3929.3|3923.3|1748
1686578400000|2023-06-12 14:00:00|3950.3|3944.3|3953.3|3947.3|3956.3|3950.3|3939.8|3933.8|650
1686582000000|2023-06-12 15:00:00|3954.3|3948.3|3945.3|3939.3|3954.3|3948.3|3939.3|3933.3|483
1686585600000|2023-06-12 16:00:00|3944.8|3938.8|3945.3|3939.3|3952.3|3946.3|3943.3|3937.3|598
1686589200000|2023-06-12 17:00:00|3944.8|3938.8|3952.3|3946.3|3955.8|3949.8|3940.3|3934.3|439
1686592800000|2023-06-12 18:00:00|3951.8|3945.8|3944.7|3935.7|3955.3|3949.3|3940.3|3934.3|283
1686596400000|2023-06-12 19:00:00|3944.8|3935.8|3941.7|3932.7|3946.9|3937.9|3938.4|3929.4|0
1686600000000|2023-06-12 20:00:00|3941.3|3932.3|3943.2|3934.2|3943.5|3934.5|3938.5|3929.5|0
1686603600000|2023-06-12 21:00:00|3943.1|3934.1|3944|3935|3944|3935|3942.4|3933.4|0
1686607200000|2023-06-12 22:00:00|3943.9|3934.9|3945.5|3936.5|3946.1|3937.1|3942.6|3933.6|0
1686610800000|2023-06-12 23:00:00|3945.8|3936.8|3943.1|3934.1|3945.9|3936.9|3941.9|3932.9|0
1686614400000|2023-06-13 00:00:00|3943.3|3934.3|3944.3|3935.3|3945.6|3936.6|3942.5|3933.5|0
1686618000000|2023-06-13 01:00:00|3944.4|3935.4|3968.3|3964.3|3968.8|3964.8|3928.3|3924.3|9804
1686621600000|2023-06-13 02:00:00|3969.3|3965.3|3976.4|3972.4|3984.9|3980.9|3948.3|3944.3|12983
1686625200000|2023-06-13 03:00:00|3976.9|3972.9|4030.9|4026.9|4036.9|4032.9|3975.9|3971.9|16835
1686628800000|2023-06-13 04:00:00|4033.4|4024.4|4032.5|4023.5|4034.1|4025.1|4032.5|4023.5|7
1686632400000|2023-06-13 05:00:00|4032.6|4023.6|4026.9|4022.9|4038.9|4034.9|4012.9|4008.9|8334
1686636000000|2023-06-13 06:00:00|4027.4|4023.4|4047.9|4043.9|4065.9|4061.9|4026.9|4022.9|16321
1686639600000|2023-06-13 07:00:00|4047.4|4043.4|4039.9|4035.9|4053.9|4049.9|4032.9|4028.9|9912
1686643200000|2023-06-13 08:00:00|4038.9|4034.9|4038|4029|4044.9|4040.9|4028.9|4024.9|7614
1686646800000|2023-06-13 09:00:00|4037.9|4028.9|4035.4|4028.4|4044.4|4036.4|4034.4|4026.4|336
1686650400000|2023-06-13 10:00:00|4034.4|4027.4|4036.4|4029.4|4037.4|4030.4|4031.4|4023.4|176
1686654000000|2023-06-13 11:00:00|4037.4|4030.4|4045.4|4038.4|4046.4|4038.4|4035.4|4028.4|215
1686657600000|2023-06-13 12:00:00|4046.4|4039.4|4054.4|4048.4|4060.4|4053.4|4042.4|4031.4|1119
1686661200000|2023-06-13 13:00:00|4053.9|4047.9|4071.4|4065.4|4096.4|4090.4|4048.9|4042.9|2902
1686664800000|2023-06-13 14:00:00|4071.9|4065.9|4054.9|4048.9|4071.9|4065.9|4044.4|4038.4|1531
1686668400000|2023-06-13 15:00:00|4053.9|4047.9|4048.9|4042.9|4058.9|4052.9|4040.9|4034.9|1091
1686672000000|2023-06-13 16:00:00|4047.9|4041.9|4060.9|4054.9|4061.9|4055.9|4044.9|4038.9|350
1686675600000|2023-06-13 17:00:00|4060.4|4054.4|4055.9|4049.9|4061.9|4055.9|4052.9|4046.9|238
1686679200000|2023-06-13 18:00:00|4056.9|4050.9|4049.9|4040.9|4058.9|4052.9|4045.9|4039.9|326
1686682800000|2023-06-13 19:00:00|4050|4041|4054.5|4045.5|4055.9|4046.9|4049.4|4040.4|0
1686686400000|2023-06-13 20:00:00|4054.2|4045.2|4055.3|4046.3|4056.8|4047.8|4052.5|4043.5|0
1686690000000|2023-06-13 21:00:00|4055.4|4046.4|4054.4|4045.4|4055.8|4046.8|4054.2|4045.2|0
1686693600000|2023-06-13 22:00:00|4053.7|4044.7|4055|4046|4055.4|4046.4|4052|4043|0
1686697200000|2023-06-13 23:00:00|4055.2|4046.2|4054.8|4045.8|4055.9|4046.9|4054.1|4045.1|0
1686700800000|2023-06-14 00:00:00|4054.6|4045.6|4049|4040|4054.6|4045.6|4048.7|4039.7|0
1686704400000|2023-06-14 01:00:00|4049.2|4040.2|4108.9|4104.9|4119.9|4115.9|4045.9|4040.2|12240
1686708000000|2023-06-14 02:00:00|4109.9|4105.9|4090.9|4086.9|4115.9|4111.9|4066.9|4062.9|11425
1686711600000|2023-06-14 03:00:00|4091.4|4087.4|4102.9|4098.9|4112.9|4108.9|4078.4|4074.4|7058
1686715200000|2023-06-14 04:00:00|4104.4|4095.4|4106.9|4097.9|4107.1|4098.1|4103.4|4094.4|200
1686718800000|2023-06-14 05:00:00|4104.9|4100.9|4049.9|4045.9|4105.9|4101.9|4048.9|4044.9|9941
1686722400000|2023-06-14 06:00:00|4048.9|4044.9|4035.9|4031.9|4062.9|4058.9|4034.9|4030.9|7355
1686726000000|2023-06-14 07:00:00|4036.9|4032.9|4052.9|4048.9|4059.9|4055.9|4032.4|4028.4|6991
1686729600000|2023-06-14 08:00:00|4053.9|4049.9|4059|4050|4060.1|4052.9|4046.9|4042.9|4657
1686733200000|2023-06-14 09:00:00|4059.1|4050.1|4050.4|4043.4|4060.4|4052.4|4049.4|4042.4|243
1686736800000|2023-06-14 10:00:00|4049.4|4042.4|4053.4|4046.4|4057.4|4050.4|4049.4|4042.4|73
1686740400000|2023-06-14 11:00:00|4052.4|4045.4|4038.4|4031.4|4054.4|4047.4|4037.4|4030.4|623
1686744000000|2023-06-14 12:00:00|4039.4|4030.4|4062.9|4056.9|4063.4|4056.9|4036.4|4029.4|878
1686747600000|2023-06-14 13:00:00|4063.9|4057.9|4117.9|4111.9|4122.9|4116.9|4063.9|4057.9|3325
1686751200000|2023-06-14 14:00:00|4116.9|4110.9|4130.9|4124.9|4141.4|4135.4|4112.9|4106.9|2639
1686754800000|2023-06-14 15:00:00|4130.4|4124.4|4129.9|4123.9|4135.4|4129.4|4120.9|4114.9|736
1686758400000|2023-06-14 16:00:00|4129.4|4123.4|4142.9|4136.9|4150.9|4144.9|4128.9|4122.9|615
1686762000000|2023-06-14 17:00:00|4142.4|4136.4|4143.9|4137.9|4151.9|4145.9|4137.4|4131.4|598
1686765600000|2023-06-14 18:00:00|4142.9|4136.9|4161.4|4152.4|4168.9|4162.9|4110.9|4104.9|1497
1686769200000|2023-06-14 19:00:00|4161.5|4152.5|4142.6|4133.6|4172.1|4163.1|4132.6|4123.6|0
1686772800000|2023-06-14 20:00:00|4142.7|4133.7|4147|4138|4148.5|4139.5|4141.4|4132.4|0
1686776400000|2023-06-14 21:00:00|4147.1|4138.1|4147.2|4138.2|4147.4|4138.4|4145.7|4136.7|0
1686780000000|2023-06-14 22:00:00|4146.3|4137.3|4147.2|4138.2|4148.2|4139.2|4145.3|4136.3|0
1686783600000|2023-06-14 23:00:00|4147|4138|4145|4136|4147.6|4138.6|4144.8|4135.8|0
1686787200000|2023-06-15 00:00:00|4145.2|4136.2|4146.4|4137.4|4146.9|4137.9|4143.9|4134.9|0
1686790800000|2023-06-15 01:00:00|4146.2|4137.2|4131.9|4127.9|4154.9|4150.9|4120.4|4116.4|14453
1686794400000|2023-06-15 02:00:00|4132.9|4128.9|4120.7|4116.7|4138.9|4134.9|4105.7|4101.7|11819
1686798000000|2023-06-15 03:00:00|4121.7|4117.7|4127.7|4123.7|4132.7|4128.7|4107.2|4103.2|6186
1686801600000|2023-06-15 04:00:00|4130.2|4121.2|4130.4|4121.4|4131.6|4122.6|4129.9|4120.9|124
1686805200000|2023-06-15 05:00:00|4130.7|4126.7|4145.7|4141.7|4168.7|4164.7|4120.2|4116.2|15307
1686808800000|2023-06-15 06:00:00|4146.7|4142.7|4170.7|4166.7|4170.7|4166.7|4139.7|4135.7|11028
1686812400000|2023-06-15 07:00:00|4171.2|4167.2|4200.7|4196.7|4202.7|4198.7|4162.2|4158.2|18380
1686816000000|2023-06-15 08:00:00|4201.2|4197.2|4177|4168|4203.7|4199.7|4176.3|4167.3|10042
1686819600000|2023-06-15 09:00:00|4176.9|4167.9|4196.2|4188.2|4199.2|4192.2|4176.5|4167.5|360
1686823200000|2023-06-15 10:00:00|4197.2|4189.2|4191.2|4183.2|4197.2|4190.2|4190.2|4183.2|135
1686826800000|2023-06-15 11:00:00|4192.2|4184.2|4191.2|4183.2|4194.2|4187.2|4189.2|4182.2|295
1686830400000|2023-06-15 12:00:00|4190.2|4184.2|4199.2|4193.2|4201.2|4193.7|4189.2|4182.2|602
1686834000000|2023-06-15 13:00:00|4199.7|4193.7|4223.7|4217.7|4233.7|4227.7|4198.7|4192.7|1553
1686837600000|2023-06-15 14:00:00|4224.2|4218.2|4215.2|4209.2|4225.2|4219.2|4189.7|4183.7|1541
1686841200000|2023-06-15 15:00:00|4215.7|4209.7|4217.2|4211.2|4225.2|4219.2|4202.7|4196.7|727
1686844800000|2023-06-15 16:00:00|4216.7|4210.7|4231.7|4225.7|4233.2|4227.2|4216.7|4210.7|707
1686848400000|2023-06-15 17:00:00|4231.2|4225.2|4231.7|4225.7|4234.7|4228.7|4225.7|4219.7|238
1686852000000|2023-06-15 18:00:00|4232.2|4226.2|4230.7|4221.7|4237.7|4231.7|4226.7|4220.7|290
1686855600000|2023-06-15 19:00:00|4230.8|4221.8|4234.6|4225.6|4237.8|4228.8|4228.1|4219.1|0
1686859200000|2023-06-15 20:00:00|4234.2|4225.2|4230.7|4221.7|4234.6|4225.6|4229.3|4220.3|0
1686862800000|2023-06-15 21:00:00|4231|4222|4232.9|4223.9|4233.2|4224.2|4230.7|4221.7|0
1686866400000|2023-06-15 22:00:00|4232.1|4223.1|4229.8|4220.8|4232.9|4223.9|4229.4|4220.4|0
1686870000000|2023-06-15 23:00:00|4230|4221|4231.1|4222.1|4231.3|4222.3|4229.2|4220.2|0
1686873600000|2023-06-16 00:00:00|4230.9|4221.9|4224.4|4215.4|4231.4|4222.4|4223.4|4214.4|0
1686877200000|2023-06-16 01:00:00|4224.3|4215.3|4213.7|4209.7|4231.2|4227.2|4197.7|4193.7|12551
1686880800000|2023-06-16 02:00:00|4212.7|4208.7|4196.7|4192.7|4214.7|4210.7|4186.7|4182.7|14025
1686884400000|2023-06-16 03:00:00|4197.7|4193.7|4208.7|4204.7|4216.7|4212.7|4195.7|4191.7|5212
1686888000000|2023-06-16 04:00:00|4211.8|4202.8|4212.3|4203.3|4214|4205|4211.4|4202.4|101
1686891600000|2023-06-16 05:00:00|4212.1|4203.1|4265.9|4261.9|4276.4|4272.4|4207.9|4203.1|17217
1686895200000|2023-06-16 06:00:00|4265.4|4261.4|4248.4|4244.4|4272.9|4268.9|4247.4|4243.4|12786
1686898800000|2023-06-16 07:00:00|4248.9|4244.9|4228.9|4224.9|4251.9|4247.9|4214.9|4210.9|18162
1686902400000|2023-06-16 08:00:00|4227.9|4223.9|4254.8|4245.8|4255.8|4248.9|4225.9|4221.9|13037
1686906000000|2023-06-16 09:00:00|4254.7|4245.7|4280.4|4273.4|4280.4|4273.4|4249.3|4240.3|1168
1686909600000|2023-06-16 10:00:00|4279.4|4272.4|4272.4|4265.4|4279.4|4272.4|4267.4|4259.4|392
1686913200000|2023-06-16 11:00:00|4273.4|4266.4|4271.4|4263.4|4274.4|4267.4|4263.4|4256.4|274
1686916800000|2023-06-16 12:00:00|4272.4|4264.4|4274.9|4268.9|4282.4|4275.4|4271.4|4264.4|573
1686920400000|2023-06-16 13:00:00|4273.9|4267.9|4221.9|4215.9|4273.9|4267.9|4219.4|4213.4|2790
1686924000000|2023-06-16 14:00:00|4224.4|4218.4|4196.9|4190.9|4231.4|4225.4|4184.9|4178.9|4396
1686927600000|2023-06-16 15:00:00|4196.4|4190.4|4187.4|4181.4|4212.9|4206.9|4177.9|4171.9|2056
1686931200000|2023-06-16 16:00:00|4187.9|4181.9|4206.9|4200.9|4207.9|4201.9|4184.9|4178.9|696
1686934800000|2023-06-16 17:00:00|4207.4|4201.4|4200.9|4194.9|4207.4|4201.4|4195.9|4189.9|276
1686938400000|2023-06-16 18:00:00|4200.4|4194.4|4199|4190|4203.9|4197.9|4194.4|4188.4|324
1686942000000|2023-06-16 19:00:00|4199.1|4190.1|4192.9|4183.9|4200.3|4191.3|4188.7|4179.7|0
1686945600000|2023-06-16 20:00:00|4193.1|4184.1|4189.9|4180.9|4197.8|4188.8|4188|4179|0
1687125600000|2023-06-18 22:00:00|4189.8|4180.8|4184.9|4175.9|4190.8|4181.8|4184.5|4175.5|0
1687129200000|2023-06-18 23:00:00|4185|4176|4183.2|4174.2|4186.3|4177.3|4183|4174|0
1687132800000|2023-06-19 00:00:00|4183|4174|4175.7|4166.7|4183.2|4174.2|4174.1|4165.1|0
1687136400000|2023-06-19 01:00:00|4175.8|4166.8|4188.3|4184.3|4223.9|4219.9|4166.4|4162.4|16541
1687140000000|2023-06-19 02:00:00|4187.8|4183.8|4163.3|4159.3|4190.3|4186.3|4156.3|4152.3|9456
1687143600000|2023-06-19 03:00:00|4162.3|4158.3|4126.3|4122.3|4164.3|4160.3|4124.3|4120.3|8449
1687147200000|2023-06-19 04:00:00|4129.8|4120.8|4128.3|4119.3|4133.6|4124.6|4127.8|4118.8|2
1687150800000|2023-06-19 05:00:00|4125.3|4121.3|4143.3|4139.3|4145.3|4141.3|4112.3|4108.3|10451
1687154400000|2023-06-19 06:00:00|4142.3|4138.3|4145.3|4141.3|4156.8|4152.8|4136.3|4132.3|9222
1687158000000|2023-06-19 07:00:00|4146.3|4142.3|4177.3|4173.3|4190.3|4186.3|4138.3|4134.3|14675
1687161600000|2023-06-19 08:00:00|4176.3|4172.3|4177.8|4168.8|4184.3|4180.3|4172.8|4166.9|6493
1687165200000|2023-06-19 09:00:00|4177.7|4168.7|4189.8|4182.8|4201.8|4193.8|4176.1|4167.1|494
1687168800000|2023-06-19 10:00:00|4190.8|4183.8|4183.8|4176.8|4192.8|4184.8|4182.8|4175.8|190
1687172400000|2023-06-19 11:00:00|4184.8|4177.8|4183.8|4175.8|4188.8|4181.8|4180.8|4173.8|78
1687176000000|2023-06-19 12:00:00|4182.8|4176.8|4180.3|4174.3|4183.8|4176.8|4177.8|4170.8|74
1687179600000|2023-06-19 13:00:00|4179.8|4173.8|4174.8|4168.8|4184.3|4178.3|4170.3|4164.3|402
1687183200000|2023-06-19 14:00:00|4175.3|4169.3|4179.3|4173.3|4181.3|4175.3|4172.3|4166.3|231
1687186800000|2023-06-19 15:00:00|4178.3|4172.3|4178.3|4172.3|4180.3|4174.3|4173.3|4167.3|61
1687190400000|2023-06-19 16:00:00|4177.8|4171.8|4180.8|4174.8|4181.8|4175.8|4177.3|4171.3|64
1687194000000|2023-06-19 17:00:00|4181.3|4175.3|4185.3|4179.3|4187.3|4181.3|4180.8|4174.8|55
1687197600000|2023-06-19 18:00:00|4184.8|4178.8|4181.4|4172.4|4184.8|4178.8|4178.3|4172.3|57
1687201200000|2023-06-19 19:00:00|4181.5|4172.5|4182|4173|4182.1|4173.1|4181.2|4172.2|0
1687204800000|2023-06-19 20:00:00|4182.6|4173.6|4182.1|4173.1|4182.7|4173.7|4181.2|4172.2|0
1687208400000|2023-06-19 21:00:00|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|0
1687212000000|2023-06-19 22:00:00|4181.6|4172.6|4179.3|4170.3|4183.1|4174.1|4178.9|4169.9|0
1687215600000|2023-06-19 23:00:00|4179.4|4170.4|4180|4171|4180.8|4171.8|4178.3|4169.3|0
1687219200000|2023-06-20 00:00:00|4179.8|4170.8|4180.2|4171.2|4181.7|4172.7|4179|4170|0
1687222800000|2023-06-20 01:00:00|4180.1|4171.1|4112.3|4108.3|4183.8|4179.8|4107.3|4103.3|10257
1687226400000|2023-06-20 02:00:00|4111.3|4107.3|4092.4|4088.4|4119.3|4115.3|4076.3|4072.3|11911
1687230000000|2023-06-20 03:00:00|4091.9|4087.9|4077.4|4073.4|4091.9|4087.9|4067.9|4063.9|6090
1687233600000|2023-06-20 04:00:00|4079.4|4070.4|4079.4|4070.4|4080.6|4071.6|4078.9|4069.9|1
1687237200000|2023-06-20 05:00:00|4079.2|4070.2|4075.9|4071.9|4097.9|4093.9|4065.9|4061.9|8978
1687240800000|2023-06-20 06:00:00|4074.9|4070.9|4073.9|4069.9|4081.9|4077.9|4052.9|4048.9|9134
1687244400000|2023-06-20 07:00:00|4072.9|4068.9|4074.4|4070.4|4087.9|4083.9|4068.9|4064.9|9119
1687248000000|2023-06-20 08:00:00|4074.9|4070.9|4023.8|4014.8|4083.9|4079.9|4020.3|4011.3|5671
1687251600000|2023-06-20 09:00:00|4023.7|4014.7|4065.4|4057.4|4069.4|4061.4|4023.2|4014.2|186
1687255200000|2023-06-20 10:00:00|4064.4|4056.4|4063.4|4056.4|4067.4|4059.4|4060.4|4053.4|85
1687258800000|2023-06-20 11:00:00|4064.4|4057.4|4064.4|4056.4|4067.4|4060.4|4062.4|4055.4|164
1687262400000|2023-06-20 12:00:00|4063.4|4057.4|4065.4|4059.4|4067.4|4059.4|4058.4|4051.4|157
1687266000000|2023-06-20 13:00:00|4065.9|4059.9|4022.9|4016.9|4073.4|4067.4|4017.9|4011.9|2142
1687269600000|2023-06-20 14:00:00|4023.4|4017.4|4003.4|3997.4|4026.4|4020.4|3993.9|3987.9|2431
1687273200000|2023-06-20 15:00:00|4003.9|3997.9|3987.4|3981.4|4010.9|4004.9|3985.9|3979.9|1263
1687276800000|2023-06-20 16:00:00|3987.9|3981.9|3990.9|3984.9|3993.9|3987.9|3978.9|3972.9|814
1687280400000|2023-06-20 17:00:00|3991.4|3985.4|3992.4|3986.4|3999.9|3993.9|3985.9|3979.9|558
1687284000000|2023-06-20 18:00:00|3991.9|3985.9|3990.3|3981.3|3992.9|3986.9|3981.9|3975.9|538
1687287600000|2023-06-20 19:00:00|3990.4|3981.4|3987.3|3978.3|3995.4|3986.4|3986.5|3977.5|0
1687291200000|2023-06-20 20:00:00|3987.1|3978.1|3993.8|3984.8|3994.3|3985.3|3982.9|3973.9|0
1687294800000|2023-06-20 21:00:00|3994|3985|3994.4|3985.4|3994.5|3985.5|3993.6|3984.6|0
1687298400000|2023-06-20 22:00:00|3994|3985|3992.4|3983.4|3996.8|3987.8|3991.6|3982.6|0
1687302000000|2023-06-20 23:00:00|3992.5|3983.5|3997.1|3988.1|3997.7|3988.7|3992.4|3983.4|0
1687305600000|2023-06-21 00:00:00|3997|3988|4000|3991|4001.1|3992.1|3996.8|3987.8|0
1687309200000|2023-06-21 01:00:00|3999.9|3990.9|4001.5|3997.5|4016.9|4012.9|3973.9|3969.9|13575
1687312800000|2023-06-21 02:00:00|4002|3998|3979.5|3975.5|4016.5|4012.5|3972.5|3968.5|13601
1687316400000|2023-06-21 03:00:00|3979|3975|3986|3982|3993.5|3989.5|3975.5|3971.5|9437
1687320000000|2023-06-21 04:00:00|3989|3980|3990.9|3981.9|3991.8|3982.8|3988.5|3979.5|5
1687323600000|2023-06-21 05:00:00|3984|3980|3987.5|3983.5|3988.5|3984.5|3966.5|3962.5|10214
1687327200000|2023-06-21 06:00:00|3986.5|3982.5|3960.5|3956.5|3989.5|3985.5|3959|3955|7801
1687330800000|2023-06-21 07:00:00|3961.5|3957.5|3956.5|3952.5|3972.5|3968.5|3949.5|3945.5|21796
1687334400000|2023-06-21 08:00:00|3956.4|3952.4|3970.9|3961.9|3972.7|3963.9|3955.4|3951.4|6908
1687338000000|2023-06-21 09:00:00|3970.7|3961.7|3967.9|3959.9|3973.9|3965.9|3963.9|3956.9|659
1687341600000|2023-06-21 10:00:00|3966.9|3960.9|3973.9|3966.9|3979.9|3972.9|3966.9|3959.9|737
1687345200000|2023-06-21 11:00:00|3974.9|3967.9|3975.9|3968.9|3977.9|3969.9|3971.9|3963.9|195
1687348800000|2023-06-21 12:00:00|3974.9|3967.9|3962.4|3956.4|3974.9|3967.9|3953.9|3946.9|637
1687352400000|2023-06-21 13:00:00|3961.4|3955.4|3975.4|3969.4|4000.4|3994.4|3958.4|3952.4|2361
1687356000000|2023-06-21 14:00:00|3975.9|3969.9|3961.9|3955.9|3984.4|3978.4|3953.4|3947.4|1762
1687359600000|2023-06-21 15:00:00|3962.4|3956.4|3951.4|3945.4|3965.4|3959.4|3940.4|3934.4|1702
1687363200000|2023-06-21 16:00:00|3950.4|3944.4|3951.4|3945.4|3963.4|3957.4|3948.4|3942.4|1245
1687366800000|2023-06-21 17:00:00|3951.9|3945.9|3962.4|3956.4|3962.4|3956.4|3948.4|3942.4|433
1687370400000|2023-06-21 18:00:00|3963.4|3957.4|3967.7|3958.7|3969.4|3963.4|3962.4|3956.4|576
1687374000000|2023-06-21 19:00:00|3967.6|3958.6|3960.1|3951.1|3967.7|3958.7|3956.4|3947.4|0
1687377600000|2023-06-21 20:00:00|3960.2|3951.2|3960.2|3951.2|3962.3|3953.3|3959.2|3950.2|0
1687381200000|2023-06-21 21:00:00|3959.9|3950.9|3959.6|3950.6|3960.5|3951.5|3959.6|3950.6|0
1687384800000|2023-06-21 22:00:00|3959.7|3950.7|3959.5|3950.5|3961.7|3952.7|3958.4|3949.4|0
1687388400000|2023-06-21 23:00:00|3959.6|3950.6|3961.4|3952.4|3961.5|3952.5|3959.6|3950.6|0
1687392000000|2023-06-22 00:00:00|3961.3|3952.3|3960.9|3951.9|3963.3|3954.3|3960.2|3951.2|0
1687395600000|2023-06-22 01:00:00|3961.1|3952.1|3954.6|3945.6|3961.4|3952.4|3954.4|3945.4|0
1687399200000|2023-06-22 02:00:00|3954.5|3945.5|3954|3945|3954.6|3945.6|3951.7|3942.7|0
1687402800000|2023-06-22 03:00:00|3954.2|3945.2|3955.4|3946.4|3955.5|3946.5|3952.8|3943.8|0
1687406400000|2023-06-22 04:00:00|3955.5|3946.5|3946.8|3937.8|3955.5|3946.5|3946.4|3937.4|0
1687410000000|2023-06-22 05:00:00|3946.9|3937.9|3945|3936|3946.9|3937.9|3941.4|3932.4|0
1687413600000|2023-06-22 06:00:00|3944.8|3935.8|3941.1|3932.1|3945.2|3936.2|3940|3931|0
1687417200000|2023-06-22 07:00:00|3940.9|3931.9|3939.5|3930.5|3943.1|3934.1|3936.7|3927.7|0
1687420800000|2023-06-22 08:00:00|3939.6|3930.6|3946.4|3937.4|3950.6|3941.6|3938.7|3929.7|0
1687424400000|2023-06-22 09:00:00|3946.6|3937.6|3948.2|3939.2|3950|3941|3946.2|3937.2|0
1687428000000|2023-06-22 10:00:00|3948|3939|3941.9|3932.9|3948.6|3939.6|3940.4|3931.4|0
1687431600000|2023-06-22 11:00:00|3941.8|3932.8|3944.3|3935.3|3944.5|3935.5|3939.4|3930.4|0
1687435200000|2023-06-22 12:00:00|3944.4|3935.4|3946|3937|3950.1|3941.1|3943.5|3934.5|0
1687438800000|2023-06-22 13:00:00|3945.6|3936.6|3931|3922|3951|3942|3913.4|3904.4|0
1687442400000|2023-06-22 14:00:00|3931.1|3922.1|3928.5|3919.5|3940.4|3931.4|3924.1|3915.1|0
1687446000000|2023-06-22 15:00:00|3928.4|3919.4|3935.8|3926.8|3943.5|3934.5|3928.4|3919.4|0
1687449600000|2023-06-22 16:00:00|3935.9|3926.9|3933.9|3924.9|3935.9|3926.9|3928.7|3919.7|0
1687453200000|2023-06-22 17:00:00|3934.5|3925.5|3942.3|3933.3|3942.4|3933.4|3930|3921|0
1687456800000|2023-06-22 18:00:00|3942.4|3933.4|3947.3|3938.3|3947.9|3938.9|3942.2|3933.2|0
1687460400000|2023-06-22 19:00:00|3947.2|3938.2|3942.8|3933.8|3947.4|3938.4|3937.3|3928.3|0
1687464000000|2023-06-22 20:00:00|3942.7|3933.7|3943.6|3934.6|3944.7|3935.7|3940.4|3931.4|0
1687467600000|2023-06-22 21:00:00|3943.7|3934.7|3947.3|3938.3|3947.3|3938.3|3943.7|3934.7|0
1687471200000|2023-06-22 22:00:00|3946.6|3937.6|3946.3|3937.3|3946.8|3937.8|3945.3|3936.3|0
1687474800000|2023-06-22 23:00:00|3946.4|3937.4|3945.2|3936.2|3946.6|3937.6|3945|3936|0
1687478400000|2023-06-23 00:00:00|3945.1|3936.1|3949.4|3940.4|3949.4|3940.4|3944.3|3935.3|0
1687482000000|2023-06-23 01:00:00|3949.3|3940.3|3894.4|3890.4|3956.9|3952.9|3865.4|3861.4|12895
1687485600000|2023-06-23 02:00:00|3893.4|3889.4|3868.7|3864.7|3904.4|3900.4|3860.7|3856.7|8004
1687489200000|2023-06-23 03:00:00|3867.7|3863.7|3855.7|3851.7|3870.7|3866.7|3850.7|3846.7|9486
1687492800000|2023-06-23 04:00:00|3858.7|3849.7|3859.3|3850.3|3860.1|3851.1|3855.2|3846.2|0
1687496400000|2023-06-23 05:00:00|3854.2|3850.2|3862.7|3858.7|3872.7|3868.7|3844.7|3840.7|14317
1687500000000|2023-06-23 06:00:00|3863.2|3859.2|3873.7|3869.7|3876.7|3872.7|3859.7|3855.7|8287
1687503600000|2023-06-23 07:00:00|3874.7|3870.7|3881.7|3877.7|3906.7|3902.7|3868.7|3864.7|12893
1687507200000|2023-06-23 08:00:00|3882.2|3878.2|3879.7|3870.7|3885.7|3881.7|3875.7|3869.8|10291
1687510800000|2023-06-23 09:00:00|3879.5|3870.5|3881.2|3874.2|3883.2|3876.2|3873.2|3866.2|319
1687514400000|2023-06-23 10:00:00|3882.2|3873.2|3876.2|3869.2|3883.2|3876.2|3875.2|3867.2|143
1687518000000|2023-06-23 11:00:00|3877.2|3870.2|3879.2|3872.2|3885.2|3878.2|3875.2|3868.2|132
1687521600000|2023-06-23 12:00:00|3880.2|3873.2|3864.7|3858.7|3881.2|3873.2|3860.2|3853.2|163
1687525200000|2023-06-23 13:00:00|3864.2|3858.2|3809.2|3803.2|3867.7|3861.7|3805.7|3799.7|2211
1687528800000|2023-06-23 14:00:00|3809.7|3803.7|3826.7|3820.7|3838.2|3832.2|3806.7|3800.7|1488
1687532400000|2023-06-23 15:00:00|3825.7|3819.7|3822.7|3816.7|3832.7|3826.7|3819.7|3813.7|1082
1687536000000|2023-06-23 16:00:00|3823.2|3817.2|3827.2|3821.2|3832.7|3826.7|3822.2|3816.2|871
1687539600000|2023-06-23 17:00:00|3827.7|3821.7|3830.7|3824.7|3836.2|3830.2|3824.7|3818.7|447
1687543200000|2023-06-23 18:00:00|3829.7|3823.7|3823.5|3814.5|3830.7|3824.7|3815.7|3809.7|1061
1687546800000|2023-06-23 19:00:00|3823.4|3814.4|3825.8|3816.8|3827.2|3818.2|3819.6|3810.6|0
1687550400000|2023-06-23 20:00:00|3826|3817|3824.7|3815.7|3827.2|3818.2|3821.2|3812.2|0
1687730400000|2023-06-25 22:00:00|3826.6|3817.6|3827.7|3818.7|3828.7|3819.7|3824.1|3815.1|0
1687734000000|2023-06-25 23:00:00|3827.9|3818.9|3828.7|3819.7|3829.4|3820.4|3826.8|3817.8|0
1687737600000|2023-06-26 00:00:00|3828.5|3819.5|3832.7|3823.7|3832.9|3823.9|3825.6|3816.6|0
1687741200000|2023-06-26 01:00:00|3832.8|3823.8|3864.7|3860.7|3922.7|3918.7|3830.2|3822.2|22402
1687744800000|2023-06-26 02:00:00|3865.2|3861.2|3879.7|3875.7|3894.2|3890.2|3851.7|3847.7|22985
1687748400000|2023-06-26 03:00:00|3880.2|3876.2|3891.3|3887.3|3904.7|3900.7|3873.2|3869.2|13126
1687752000000|2023-06-26 04:00:00|3894.3|3885.3|3892.6|3883.6|3894.5|3885.5|3891.9|3882.9|0
1687755600000|2023-06-26 05:00:00|3889.8|3885.8|3872.3|3868.3|3892.3|3888.3|3866.3|3862.3|9229
1687759200000|2023-06-26 06:00:00|3872.8|3868.8|3877.3|3873.3|3884.8|3880.8|3861.8|3857.8|26717
1687762800000|2023-06-26 07:00:00|3876.3|3872.3|3882.3|3878.3|3887.3|3883.3|3861.3|3857.3|19861
1687766400000|2023-06-26 08:00:00|3881.8|3877.8|3884.1|3875.1|3885.3|3877.8|3867.3|3863.3|21375
1687770000000|2023-06-26 09:00:00|3884.2|3875.2|3881.8|3873.8|3886.7|3877.7|3875.8|3863.8|122
1687773600000|2023-06-26 10:00:00|3880.8|3872.8|3883.8|3876.8|3884.8|3876.8|3877.8|3870.8|288
1687777200000|2023-06-26 11:00:00|3884.8|3875.8|3883.8|3875.8|3886.8|3878.8|3880.8|3873.8|74
1687780800000|2023-06-26 12:00:00|3882.8|3874.8|3883.8|3877.8|3886.8|3878.8|3880.8|3872.8|29
1687784400000|2023-06-26 13:00:00|3883.3|3877.3|3905.3|3899.3|3914.3|3908.3|3878.8|3872.8|3817
1687788000000|2023-06-26 14:00:00|3904.3|3898.3|3885.3|3879.3|3905.3|3899.3|3877.8|3871.8|6544
1687791600000|2023-06-26 15:00:00|3885.8|3879.8|3890.8|3884.8|3893.3|3887.3|3875.3|3869.3|758
1687795200000|2023-06-26 16:00:00|3890.3|3884.3|3890.8|3884.8|3893.3|3887.3|3873.3|3867.3|779
1687798800000|2023-06-26 17:00:00|3890.3|3884.3|3886.3|3880.3|3894.3|3888.3|3886.3|3880.3|134
1687802400000|2023-06-26 18:00:00|3885.8|3879.8|3894.7|3885.7|3895.8|3889.8|3884.3|3878.3|343
1687806000000|2023-06-26 19:00:00|3894.8|3885.8|3883.9|3874.9|3898|3889|3882.3|3873.3|0
1687809600000|2023-06-26 20:00:00|3884|3875|3886.7|3877.7|3887.8|3878.8|3884|3875|0
1687813200000|2023-06-26 21:00:00|3886.3|3877.3|3886.4|3877.4|3886.6|3877.6|3886|3877|0
1687816800000|2023-06-26 22:00:00|3887.1|3878.1|3888.2|3879.2|3888.2|3879.2|3885.8|3876.8|0
1687820400000|2023-06-26 23:00:00|3888|3879|3890.8|3881.8|3890.8|3881.8|3888|3879|0
1687824000000|2023-06-27 00:00:00|3890.7|3881.7|3888.1|3879.1|3891|3882|3888.1|3879.1|0
1687827600000|2023-06-27 01:00:00|3888.2|3879.2|3967.8|3963.8|3980.3|3976.3|3877.8|3873.8|22171
1687831200000|2023-06-27 02:00:00|3968.3|3964.3|3950.3|3946.3|3971.8|3967.8|3932.3|3928.3|36202
1687834800000|2023-06-27 03:00:00|3951.3|3947.3|3958.8|3954.8|3971.3|3967.3|3945.3|3941.3|14283
1687838400000|2023-06-27 04:00:00|3959.8|3950.8|3958.5|3949.5|3961.2|3952.2|3958.2|3949.2|4
1687842000000|2023-06-27 05:00:00|3959.8|3955.8|3971.3|3967.3|3971.3|3967.3|3937.3|3933.3|17195
1687845600000|2023-06-27 06:00:00|3971.8|3967.8|3977.3|3973.3|3987.3|3983.3|3968.3|3964.3|42110
1687849200000|2023-06-27 07:00:00|3978.3|3974.3|3975.3|3971.3|3995.3|3991.3|3969.3|3965.3|20632
1687852800000|2023-06-27 08:00:00|3976.3|3972.3|3968|3959|3976.3|3972.3|3964.3|3957.9|15325
1687856400000|2023-06-27 09:00:00|3967.9|3958.9|3963.8|3956.8|3968.5|3959.5|3953.8|3944.8|2559
1687860000000|2023-06-27 10:00:00|3964.8|3957.8|3966.8|3958.8|3968.8|3960.8|3959.8|3952.8|239
1687863600000|2023-06-27 11:00:00|3965.8|3957.8|3959.8|3952.8|3966.8|3957.8|3957.8|3949.8|98
1687867200000|2023-06-27 12:00:00|3960.8|3951.8|3965.8|3959.8|3968.8|3961.8|3957.8|3950.8|191
1687870800000|2023-06-27 13:00:00|3965.3|3959.3|3980.8|3974.8|3991.3|3985.3|3961.3|3955.3|1763
1687874400000|2023-06-27 14:00:00|3980.3|3974.3|3983.3|3977.3|3983.3|3977.3|3965.3|3959.3|1563
1687878000000|2023-06-27 15:00:00|3982.8|3976.8|3983.8|3977.8|3990.3|3984.3|3970.3|3964.3|612
1687881600000|2023-06-27 16:00:00|3983.3|3977.3|3982.3|3976.3|3986.3|3980.3|3976.3|3970.3|441
1687885200000|2023-06-27 17:00:00|3981.8|3975.8|3991.3|3985.3|3991.8|3985.8|3978.8|3972.8|154
1687888800000|2023-06-27 18:00:00|3990.8|3984.8|3986.5|3977.5|3992.3|3986.3|3980.3|3974.3|402
1687892400000|2023-06-27 19:00:00|3986.6|3977.6|3990.9|3981.9|3993.4|3984.4|3986.2|3977.2|0
1687896000000|2023-06-27 20:00:00|3990.8|3981.8|3988.2|3979.2|3990.9|3981.9|3987.1|3978.1|0
1687899600000|2023-06-27 21:00:00|3988.1|3979.1|4010.4|4001.4|4010.8|4001.8|3987.7|3978.7|0
1687903200000|2023-06-27 22:00:00|4010.3|4001.3|3996.5|3987.5|4010.6|4001.6|3996.2|3987.2|0
1687906800000|2023-06-27 23:00:00|3996.4|3987.4|3995|3986|3996.9|3987.9|3990.3|3981.3|0
1687910400000|2023-06-28 00:00:00|3995.2|3986.2|3991.5|3982.5|3995.8|3986.8|3990.3|3981.3|0
1687914000000|2023-06-28 01:00:00|3991.7|3982.7|3942.3|3938.3|3992.2|3983.2|3932.3|3928.3|33265
1687917600000|2023-06-28 02:00:00|3942.8|3938.8|3987.8|3983.8|3988.3|3984.3|3916.8|3912.8|33521
1687921200000|2023-06-28 03:00:00|3987.3|3983.3|3977.3|3973.3|4002.3|3998.3|3973.3|3969.3|16275
1687924800000|2023-06-28 04:00:00|3979.8|3970.8|3978.2|3969.2|3980|3971|3977.8|3968.8|5
1687928400000|2023-06-28 05:00:00|3974.8|3970.8|3990.3|3986.3|3994.8|3990.8|3959.8|3955.8|6775
1687932000000|2023-06-28 06:00:00|3990.8|3986.8|4004.8|4000.8|4009.8|4005.8|3972.8|3968.8|18909
1687935600000|2023-06-28 07:00:00|4003.8|3999.8|4001.8|3997.8|4019.8|4015.8|3997.8|3993.8|18428
1687939200000|2023-06-28 08:00:00|4001.3|3997.3|3994.1|3985.1|4008.3|4004.3|3992|3983|3131
1687942800000|2023-06-28 09:00:00|3994|3985|3993.3|3986.3|4001.3|3990.3|3990.3|3981.3|171
1687946400000|2023-06-28 10:00:00|3994.3|3985.3|3997.3|3989.3|3999.3|3992.3|3992.3|3985.3|208
1687950000000|2023-06-28 11:00:00|3996.3|3990.3|3991.3|3983.3|3999.3|3992.3|3991.3|3983.3|1351
1687953600000|2023-06-28 12:00:00|3990.3|3984.3|3985.8|3979.8|3991.3|3984.3|3979.3|3972.3|313
1687957200000|2023-06-28 13:00:00|3984.8|3978.8|3959.3|3953.3|3987.8|3981.8|3949.8|3943.8|1282
1687960800000|2023-06-28 14:00:00|3958.8|3952.8|3954.8|3948.8|3971.3|3965.3|3950.8|3944.8|774
1687964400000|2023-06-28 15:00:00|3956.3|3950.3|3968.8|3962.8|3968.8|3962.8|3949.8|3943.8|883
1687968000000|2023-06-28 16:00:00|3967.8|3961.8|3964.8|3958.8|3972.8|3966.8|3957.3|3951.3|517
1687971600000|2023-06-28 17:00:00|3965.3|3959.3|3972.8|3966.8|3978.8|3972.8|3961.3|3955.3|392
1687975200000|2023-06-28 18:00:00|3974.3|3968.3|3983.5|3974.5|3983.5|3975.8|3970.8|3964.8|122
1687978800000|2023-06-28 19:00:00|3983.6|3974.6|3986.5|3977.5|3986.5|3977.5|3977|3968|0
1687982400000|2023-06-28 20:00:00|3986.7|3977.7|3991.9|3982.9|3993.7|3984.7|3985.2|3976.2|0
1687986000000|2023-06-28 21:00:00|3992|3983|3992.6|3983.6|3992.8|3983.8|3992|3983|0
1687989600000|2023-06-28 22:00:00|3992.7|3983.7|3994.1|3985.1|3997.1|3988.1|3992.3|3983.3|0
1687993200000|2023-06-28 23:00:00|3994.2|3985.2|3993.2|3984.2|3994.4|3985.4|3993|3984|0
1687996800000|2023-06-29 00:00:00|3993.4|3984.4|3993.5|3984.5|3994.7|3985.7|3992.7|3983.7|0
1688000400000|2023-06-29 01:00:00|3993.4|3984.4|3954.2|3950.2|4002.3|3998.3|3950.7|3946.7|15208
1688004000000|2023-06-29 02:00:00|3954.7|3950.7|3933.7|3929.7|3960.7|3956.7|3930.7|3926.7|14736
1688007600000|2023-06-29 03:00:00|3933.2|3929.2|3931.2|3927.2|3942.7|3938.7|3926.7|3922.7|8069
1688011200000|2023-06-29 04:00:00|3934|3925|3933.8|3924.8|3935|3926|3933.8|3924.8|1
1688014800000|2023-06-29 05:00:00|3930.2|3926.2|3935.7|3931.7|3943.7|3939.7|3927.7|3923.7|8414
1688018400000|2023-06-29 06:00:00|3936.7|3932.7|3928.7|3924.7|3954.7|3950.7|3919.7|3915.7|11824
1688022000000|2023-06-29 07:00:00|3929.2|3925.2|3927.7|3923.7|3930.7|3926.7|3901.7|3897.7|15698
1688025600000|2023-06-29 08:00:00|3928.7|3924.7|3931|3922|3934.7|3930.7|3924.7|3919.7|5198
1688029200000|2023-06-29 09:00:00|3930.9|3921.9|3918.2|3911.2|3931.3|3923.2|3918.2|3911.2|392
1688032800000|2023-06-29 10:00:00|3919.2|3912.2|3929.2|3922.2|3930.2|3923.2|3919.2|3912.2|176
1688036400000|2023-06-29 11:00:00|3930.2|3923.2|3929.2|3922.2|3932.2|3925.2|3925.2|3918.2|67
1688040000000|2023-06-29 12:00:00|3928.2|3921.2|3905.2|3899.2|3931.2|3924.2|3904.2|3897.2|422
1688043600000|2023-06-29 13:00:00|3905.7|3899.7|3907.2|3901.2|3929.7|3923.7|3898.7|3892.7|1690
1688047200000|2023-06-29 14:00:00|3906.7|3900.7|3903.2|3897.2|3912.2|3906.2|3896.7|3890.7|1374
1688050800000|2023-06-29 15:00:00|3902.7|3896.7|3903.7|3897.7|3909.7|3903.7|3897.7|3891.7|719
1688054400000|2023-06-29 16:00:00|3904.2|3898.2|3901.7|3895.7|3906.7|3900.7|3898.2|3892.2|692
1688058000000|2023-06-29 17:00:00|3900.7|3894.7|3902.2|3896.2|3907.7|3901.7|3899.7|3893.7|230
1688061600000|2023-06-29 18:00:00|3901.7|3895.7|3911.2|3902.2|3912.7|3906.7|3898.7|3892.7|337
1688065200000|2023-06-29 19:00:00|3911.3|3902.3|3912.6|3903.6|3914.4|3905.4|3907.5|3898.5|0
1688068800000|2023-06-29 20:00:00|3912.7|3903.7|3912.4|3903.4|3913.8|3904.8|3911.6|3902.6|0
1688072400000|2023-06-29 21:00:00|3912.5|3903.5|3912.5|3903.5|3913|3904|3912.3|3903.3|0
1688076000000|2023-06-29 22:00:00|3911.8|3902.8|3911.8|3902.8|3912.3|3903.3|3911.1|3902.1|0
1688079600000|2023-06-29 23:00:00|3911.9|3902.9|3913|3904|3914.1|3905.1|3911.8|3902.8|0
1688083200000|2023-06-30 00:00:00|3913.1|3904.1|3908.1|3899.1|3913.5|3904.5|3908.1|3899.1|0
1688086800000|2023-06-30 01:00:00|3908.2|3899.2|3924.2|3920.2|3937.7|3933.7|3899.7|3895.7|14205
1688090400000|2023-06-30 02:00:00|3924.7|3920.7|3925.2|3921.2|3947.7|3943.7|3917.7|3913.7|12072
1688094000000|2023-06-30 03:00:00|3925.7|3921.7|3906.7|3902.7|3926.2|3922.2|3894.7|3890.7|12380
1688097600000|2023-06-30 04:00:00|3909.4|3900.4|3909.7|3900.7|3910|3901|3908.7|3899.7|0
1688101200000|2023-06-30 05:00:00|3909.8|3900.8|3904.7|3900.7|3942.7|3938.7|3898.7|3894.7|11285
1688104800000|2023-06-30 06:00:00|3905.2|3901.2|3906.7|3902.7|3908.7|3904.7|3882.7|3878.7|9040
1688108400000|2023-06-30 07:00:00|3905.7|3901.7|3911.7|3907.7|3921.7|3917.7|3902.7|3898.7|7143
1688112000000|2023-06-30 08:00:00|3911.2|3907.2|3903.8|3894.8|3911.7|3907.7|3895.7|3891.7|4632
1688115600000|2023-06-30 09:00:00|3904|3895|3912.2|3905.2|3913.2|3906.2|3903.2|3894.7|213
1688119200000|2023-06-30 10:00:00|3911.2|3904.2|3911.2|3904.2|3915.2|3908.2|3910.2|3903.2|189
1688122800000|2023-06-30 11:00:00|3912.2|3903.2|3907.2|3899.2|3912.2|3905.2|3905.2|3898.2|108
1688126400000|2023-06-30 12:00:00|3906.2|3900.2|3924.7|3918.7|3928.2|3921.2|3906.2|3899.2|572
1688130000000|2023-06-30 13:00:00|3925.2|3919.2|3941.2|3935.2|3952.7|3946.7|3914.2|3908.2|1389
1688133600000|2023-06-30 14:00:00|3942.2|3936.2|3935.7|3929.7|3958.7|3952.7|3931.7|3925.7|1087
1688137200000|2023-06-30 15:00:00|3936.2|3930.2|3944.2|3938.2|3945.7|3939.7|3932.2|3926.2|412
1688140800000|2023-06-30 16:00:00|3944.7|3938.7|3952.2|3946.2|3952.2|3946.2|3941.2|3935.2|388
1688144400000|2023-06-30 17:00:00|3953.2|3947.2|3942.2|3936.2|3953.7|3947.7|3941.7|3935.7|165
1688148000000|2023-06-30 18:00:00|3942.7|3936.7|3940.8|3931.8|3947.7|3941.7|3939.2|3931.8|177
1688151600000|2023-06-30 19:00:00|3940.9|3931.9|3938.1|3929.1|3944.3|3935.3|3937.9|3928.9|0
1688155200000|2023-06-30 20:00:00|3937.9|3928.9|3935.6|3926.6|3939.1|3930.1|3934.3|3925.3|0
1685311200000|2023-05-28 22:00:00|3736.3|3727.3|3733.9|3724.9|3742.9|3733.9|3732.8|3723.8|0
1685314800000|2023-05-28 23:00:00|3734|3725|3738|3729|3738.8|3729.8|3733.3|3724.3|0
1685318400000|2023-05-29 00:00:00|3737.9|3728.9|3731.7|3722.7|3740.7|3731.7|3731|3722|0
1685322000000|2023-05-29 01:00:00|3731.5|3722.5|3720.8|3716.8|3747.3|3743.3|3708.3|3704.3|27234
1685325600000|2023-05-29 02:00:00|3720.3|3716.3|3688|3684|3746.8|3742.8|3680|3676|14438
1685329200000|2023-05-29 03:00:00|3688.5|3684.5|3675.5|3671.5|3700|3696|3668|3664|5951
1685332800000|2023-05-29 04:00:00|3677|3668|3683.6|3674.6|3683.6|3674.6|3676.6|3667.6|3
1685336400000|2023-05-29 05:00:00|3683.5|3674.5|3661|3657|3684.5|3680.5|3642.5|3638.5|9957
1685340000000|2023-05-29 06:00:00|3661.5|3657.5|3665.5|3661.5|3668.5|3664.5|3646|3642|11508
1685343600000|2023-05-29 07:00:00|3665|3661|3648.5|3644.5|3669|3665|3640|3636|13490
1685347200000|2023-05-29 08:00:00|3647.2|3643.2|3643.4|3634.4|3650.2|3646.2|3638.7|3634.3|9709
1685350800000|2023-05-29 09:00:00|3643.5|3634.5|3635.3|3626.3|3643.5|3634.5|3630.1|3621.1|0
1685354400000|2023-05-29 10:00:00|3635.6|3626.6|3633.5|3624.5|3636.6|3627.6|3633|3624|0
1685358000000|2023-05-29 11:00:00|3633.6|3624.6|3633.5|3624.5|3634.7|3625.7|3632.3|3623.3|0
1685361600000|2023-05-29 12:00:00|3633.4|3624.4|3630.6|3621.6|3634.4|3625.4|3629.5|3620.5|0
1685365200000|2023-05-29 13:00:00|3630.8|3621.8|3630.3|3621.3|3632.1|3623.1|3629.8|3620.8|0
1685368800000|2023-05-29 14:00:00|3630.5|3621.5|3632.8|3623.8|3633.6|3624.6|3630.2|3621.2|0
1685372400000|2023-05-29 15:00:00|3633|3624|3633.5|3624.5|3634.7|3625.7|3632.4|3623.4|0
1685376000000|2023-05-29 16:00:00|3633.4|3624.4|3633.7|3624.7|3634.6|3625.6|3633.1|3624.1|0
1685379600000|2023-05-29 17:00:00|3633.6|3624.6|3638.6|3629.6|3638.6|3629.6|3633.6|3624.6|0
1685383200000|2023-05-29 18:00:00|3638.7|3629.7|3640.1|3631.1|3640.1|3631.1|3638.7|3629.7|0
1685386800000|2023-05-29 19:00:00|3642.3|3633.3|3642|3633|3642.3|3633.3|3641.7|3632.7|0
1685397600000|2023-05-29 22:00:00|3640.6|3631.6|3641.8|3632.8|3644.3|3635.3|3640.3|3631.3|0
1685401200000|2023-05-29 23:00:00|3641.6|3632.6|3642.1|3633.1|3642.7|3633.7|3639.5|3630.5|0
1685404800000|2023-05-30 00:00:00|3641.9|3632.9|3646.3|3637.3|3646.8|3637.8|3641.6|3632.6|0
1685408400000|2023-05-30 01:00:00|3646.4|3637.4|3678.7|3674.7|3704.2|3700.2|3645.8|3636.8|14063
1685412000000|2023-05-30 02:00:00|3678.2|3674.2|3647.8|3643.8|3691.2|3687.2|3633.8|3629.8|16066
1685415600000|2023-05-30 03:00:00|3648.3|3644.3|3630.3|3626.3|3661.3|3657.3|3629.8|3625.8|9710
1685419200000|2023-05-30 04:00:00|3633.1|3624.1|3634.9|3625.9|3635.3|3626.3|3633|3624|48
1685422800000|2023-05-30 05:00:00|3632.8|3628.8|3675.3|3671.3|3675.8|3671.8|3627.8|3623.8|11744
1685426400000|2023-05-30 06:00:00|3674.8|3670.8|3695.8|3691.8|3703.8|3699.8|3673.8|3669.8|13792
1685430000000|2023-05-30 07:00:00|3695.3|3691.3|3706.8|3702.8|3711.8|3707.8|3682.8|3678.8|10992
1685433600000|2023-05-30 08:00:00|3707.3|3703.3|3699.9|3690.9|3710.8|3706.8|3695.8|3690|7020
1685437200000|2023-05-30 09:00:00|3699.8|3690.8|3707.3|3699.3|3712.3|3702.3|3698.3|3687.3|178
1685440800000|2023-05-30 10:00:00|3706.3|3700.3|3706.3|3699.3|3708.3|3701.3|3701.3|3693.3|107
1685444400000|2023-05-30 11:00:00|3707.3|3700.3|3705.3|3698.3|3707.3|3700.3|3699.3|3692.3|201
1685448000000|2023-05-30 12:00:00|3704.3|3697.3|3698.3|3692.3|3709.3|3702.3|3698.3|3691.3|269
1685451600000|2023-05-30 13:00:00|3698.8|3692.8|3662.8|3656.8|3708.3|3702.3|3662.8|3656.8|1776
1685455200000|2023-05-30 14:00:00|3663.3|3657.3|3644.8|3638.8|3668.8|3662.8|3643.8|3637.8|1305
1685458800000|2023-05-30 15:00:00|3645.3|3639.3|3630.8|3624.8|3648.3|3642.3|3626.8|3620.8|1544
1685462400000|2023-05-30 16:00:00|3631.3|3625.3|3630.3|3624.3|3638.8|3632.8|3626.8|3620.8|672
1685466000000|2023-05-30 17:00:00|3629.8|3623.8|3619.3|3613.3|3630.8|3624.8|3618.8|3612.8|173
1685469600000|2023-05-30 18:00:00|3618.8|3612.8|3633.7|3624.7|3634.8|3628.8|3616.8|3610.8|179
1685473200000|2023-05-30 19:00:00|3633.6|3624.6|3647.6|3638.6|3648.8|3639.8|3632.9|3623.9|0
1685476800000|2023-05-30 20:00:00|3647.4|3638.4|3647.6|3638.6|3649.9|3640.9|3647.2|3638.2|0
1685480400000|2023-05-30 21:00:00|3647.7|3638.7|3646.4|3637.4|3648.3|3639.3|3646.1|3637.1|0
1685484000000|2023-05-30 22:00:00|3646.3|3637.3|3644|3635|3646.7|3637.7|3642.9|3633.9|0
1685487600000|2023-05-30 23:00:00|3644.1|3635.1|3646.1|3637.1|3647.2|3638.2|3644.1|3635.1|0
1685491200000|2023-05-31 00:00:00|3646.3|3637.3|3645.3|3636.3|3646.6|3637.6|3644.4|3635.4|0
1685494800000|2023-05-31 01:00:00|3645.5|3636.5|3626.6|3622.6|3663.8|3659.8|3614.3|3610.3|16039
1685498400000|2023-05-31 02:00:00|3626.1|3622.1|3606.6|3602.6|3639.1|3635.1|3598.1|3594.1|13741
1685502000000|2023-05-31 03:00:00|3606.1|3602.1|3614.1|3610.1|3618.1|3614.1|3593.1|3589.1|6684
1685505600000|2023-05-31 04:00:00|3615.6|3606.6|3615.6|3606.6|3616.4|3607.4|3614.9|3605.9|10
1685509200000|2023-05-31 05:00:00|3615.5|3606.5|3595.1|3591.1|3615.5|3609.6|3565.1|3561.1|11702
1685512800000|2023-05-31 06:00:00|3594.6|3590.6|3587.1|3583.1|3596.1|3592.1|3576.1|3572.1|6479
1685516400000|2023-05-31 07:00:00|3587.6|3583.6|3612.6|3608.6|3636.1|3632.1|3581.1|3577.1|16347
1685520000000|2023-05-31 08:00:00|3612.1|3608.1|3647.2|3638.2|3647.3|3642.1|3605.6|3601.6|14115
1685523600000|2023-05-31 09:00:00|3647.1|3638.1|3645.6|3638.6|3659.6|3652.6|3636.6|3629.6|560
1685527200000|2023-05-31 10:00:00|3648.6|3640.6|3650.6|3643.6|3653.6|3646.6|3643.6|3636.6|274
1685530800000|2023-05-31 11:00:00|3651.6|3642.6|3645.6|3638.6|3655.6|3648.6|3644.6|3637.6|232
1685534400000|2023-05-31 12:00:00|3644.6|3637.6|3636.6|3630.6|3645.6|3638.6|3634.6|3627.6|246
1685538000000|2023-05-31 13:00:00|3636.1|3630.1|3609.6|3603.6|3641.1|3635.1|3603.1|3597.1|1795
1685541600000|2023-05-31 14:00:00|3609.1|3603.1|3576.1|3570.1|3611.1|3605.1|3575.6|3569.6|1846
1685545200000|2023-05-31 15:00:00|3576.6|3570.6|3568.1|3562.1|3579.1|3573.1|3555.1|3549.1|1514
1685548800000|2023-05-31 16:00:00|3568.6|3562.6|3590.1|3584.1|3599.1|3593.1|3568.6|3562.6|1319
1685552400000|2023-05-31 17:00:00|3591.1|3585.1|3615.1|3609.1|3617.1|3611.1|3590.6|3584.6|807
1685556000000|2023-05-31 18:00:00|3616.1|3610.1|3622.1|3613.1|3624.1|3618.1|3614.1|3608.1|716
1685559600000|2023-05-31 19:00:00|3622.2|3613.2|3622.8|3613.8|3628.3|3619.3|3613.9|3604.9|0
1685563200000|2023-05-31 20:00:00|3623|3614|3621.7|3612.7|3625.1|3616.1|3620.6|3611.6|0
1685566800000|2023-05-31 21:00:00|3621.8|3612.8|3622|3613|3622.5|3613.5|3621.6|3612.6|0
1685570400000|2023-05-31 22:00:00|3621.9|3612.9|3620.2|3611.2|3623.4|3614.4|3617.8|3608.8|0
1685574000000|2023-05-31 23:00:00|3620.3|3611.3|3623.5|3614.5|3623.5|3614.5|3618.8|3609.8|0
1685577600000|2023-06-01 00:00:00|3623.4|3614.4|3620|3611|3624.4|3615.4|3618.5|3609.5|0
1685581200000|2023-06-01 01:00:00|3620.1|3611.1|3683.5|3679.5|3703.5|3699.5|3605.1|3601.1|19755
1685584800000|2023-06-01 02:00:00|3684.5|3680.5|3703|3699|3714.5|3710.5|3662|3658|27497
1685588400000|2023-06-01 03:00:00|3703.5|3699.5|3699.5|3695.5|3721.5|3717.5|3692.5|3688.5|10090
1685592000000|2023-06-01 04:00:00|3701|3692|3701.1|3692.1|3703.1|3694.1|3700.6|3691.6|6
1685595600000|2023-06-01 05:00:00|3699.5|3695.5|3683.5|3679.5|3719|3715|3682.5|3678.5|11482
1685599200000|2023-06-01 06:00:00|3683|3679|3640.5|3636.5|3683.5|3679.5|3617.5|3613.5|19805
1685602800000|2023-06-01 07:00:00|3641|3637|3628.5|3624.5|3653.5|3649.5|3624.5|3620.5|10053
1685606400000|2023-06-01 08:00:00|3628.2|3624.2|3632.7|3623.7|3633.5|3627.2|3620.2|3616.2|6674
1685610000000|2023-06-01 09:00:00|3632.8|3623.8|3642.7|3634.7|3642.7|3635.7|3630.7|3621.8|458
1685613600000|2023-06-01 10:00:00|3641.7|3635.7|3640.7|3633.7|3647.7|3640.7|3639.7|3632.7|160
1685617200000|2023-06-01 11:00:00|3641.7|3634.7|3632.7|3625.7|3643.7|3636.7|3631.7|3624.7|126
1685620800000|2023-06-01 12:00:00|3631.7|3624.7|3625.7|3619.7|3633.7|3626.7|3618.7|3611.7|428
1685624400000|2023-06-01 13:00:00|3625.2|3619.2|3671.7|3665.7|3679.2|3673.2|3623.2|3617.2|1837
1685628000000|2023-06-01 14:00:00|3672.2|3666.2|3736.2|3730.2|3737.2|3731.2|3671.2|3665.2|2552
1685631600000|2023-06-01 15:00:00|3735.2|3729.2|3746.2|3740.2|3747.2|3741.2|3721.2|3715.2|2350
1685635200000|2023-06-01 16:00:00|3745.7|3739.7|3754.2|3748.2|3756.2|3750.2|3734.2|3728.2|1519
1685638800000|2023-06-01 17:00:00|3753.7|3747.7|3751.7|3745.7|3757.2|3751.2|3748.2|3742.2|787
1685642400000|2023-06-01 18:00:00|3751.2|3745.2|3739.4|3730.4|3759.2|3753.2|3734.7|3728.7|708
1685646000000|2023-06-01 19:00:00|3739.5|3730.5|3737.3|3728.3|3748.2|3739.2|3733.5|3724.5|0
1685649600000|2023-06-01 20:00:00|3737|3728|3739|3730|3740.3|3731.3|3735.9|3726.9|0
1685653200000|2023-06-01 21:00:00|3738.9|3729.9|3744.1|3735.1|3744.4|3735.4|3738.9|3729.9|0
1685656800000|2023-06-01 22:00:00|3743.5|3734.5|3744|3735|3744.2|3735.2|3742.9|3733.9|0
1685660400000|2023-06-01 23:00:00|3743.9|3734.9|3742.5|3733.5|3743.9|3734.9|3742.1|3733.1|0
1685664000000|2023-06-02 00:00:00|3742.3|3733.3|3741.5|3732.5|3744.2|3735.2|3741.4|3732.4|0
1685667600000|2023-06-02 01:00:00|3741.4|3732.4|3745.4|3741.4|3756.9|3752.9|3714.2|3710.2|18128
1685671200000|2023-06-02 02:00:00|3744.4|3740.4|3789.4|3785.4|3789.4|3785.4|3742.4|3738.4|21404
1685674800000|2023-06-02 03:00:00|3789.9|3785.9|3801.4|3797.4|3806.4|3802.4|3783.4|3779.4|7595
1685678400000|2023-06-02 04:00:00|3804.4|3795.4|3804.6|3795.6|3805.5|3796.5|3804|3795|5
1685682000000|2023-06-02 05:00:00|3799.9|3795.9|3809.9|3805.9|3812.4|3808.4|3784.4|3780.4|10560
1685685600000|2023-06-02 06:00:00|3810.4|3806.4|3831.4|3827.4|3846.4|3842.4|3804.4|3800.4|17571
1685689200000|2023-06-02 07:00:00|3832.4|3828.4|3822.4|3818.4|3833.4|3829.4|3808.4|3804.4|15790
1685692800000|2023-06-02 08:00:00|3822.9|3818.9|3819.5|3810.5|3832.4|3828.4|3808.4|3804.4|19671
1685696400000|2023-06-02 09:00:00|3819.3|3810.3|3839.9|3831.9|3849.9|3842.9|3818.2|3809.2|987
1685700000000|2023-06-02 10:00:00|3840.9|3832.9|3848.9|3840.9|3850.9|3843.9|3838.9|3831.9|215
1685703600000|2023-06-02 11:00:00|3847.9|3841.9|3847.9|3839.9|3855.9|3848.9|3835.9|3827.9|1196
1685707200000|2023-06-02 12:00:00|3846.9|3840.9|3842.9|3836.9|3855.9|3847.9|3836.9|3829.9|561
1685710800000|2023-06-02 13:00:00|3843.4|3837.4|3874.4|3868.4|3894.9|3888.9|3842.4|3836.4|3082
1685714400000|2023-06-02 14:00:00|3873.9|3867.9|3875.4|3869.4|3880.4|3874.4|3856.4|3850.4|1557
1685718000000|2023-06-02 15:00:00|3875.9|3869.9|3862.9|3856.9|3877.9|3871.9|3856.9|3850.9|1006
1685721600000|2023-06-02 16:00:00|3863.4|3857.4|3864.4|3858.4|3876.4|3870.4|3854.4|3848.4|1103
1685725200000|2023-06-02 17:00:00|3863.9|3857.9|3863.4|3857.4|3876.9|3870.9|3861.9|3855.9|464
1685728800000|2023-06-02 18:00:00|3863.9|3857.9|3855.5|3846.5|3866.4|3860.4|3852.4|3846.4|393
1685732400000|2023-06-02 19:00:00|3855.6|3846.6|3841.8|3832.8|3857.6|3848.6|3839.1|3830.1|0
1685736000000|2023-06-02 20:00:00|3842|3833|3839.7|3830.7|3842|3833|3838.2|3829.2|0
1685916000000|2023-06-04 22:00:00|3839.2|3830.2|3850|3841|3850.6|3841.6|3838.6|3829.6|0
1685919600000|2023-06-04 23:00:00|3849.9|3840.9|3845|3836|3850|3841|3844.4|3835.4|0
1685923200000|2023-06-05 00:00:00|3844.9|3835.9|3844.6|3835.6|3845.8|3836.8|3841.9|3832.9|0
1685926800000|2023-06-05 01:00:00|3844.7|3835.7|3831.9|3827.9|3851.4|3847.4|3785.4|3781.4|17975
1685930400000|2023-06-05 02:00:00|3832.4|3828.4|3832.6|3828.6|3852.4|3848.4|3828.1|3824.1|7979
1685934000000|2023-06-05 03:00:00|3833.1|3829.1|3829.6|3825.6|3844.1|3840.1|3819.6|3815.6|4307
1685937600000|2023-06-05 04:00:00|3832.6|3823.6|3832.1|3823.1|3832.9|3823.9|3830.8|3821.8|4
1685941200000|2023-06-05 05:00:00|3827.1|3822.6|3807.6|3803.6|3827.6|3823.6|3785.6|3781.6|8042
1685944800000|2023-06-05 06:00:00|3806.6|3802.6|3824.6|3820.6|3828.6|3824.6|3804.6|3800.6|10394
1685948400000|2023-06-05 07:00:00|3825.1|3821.1|3834.6|3830.6|3841.6|3837.6|3822.6|3818.6|8730
1685952000000|2023-06-05 08:00:00|3834.1|3830.1|3840.7|3831.7|3845.6|3841.6|3833.6|3829.6|6811
1685955600000|2023-06-05 09:00:00|3840.8|3831.8|3833.1|3826.1|3841.4|3832.4|3823.1|3816.1|102
1685959200000|2023-06-05 10:00:00|3832.1|3825.1|3837.1|3829.1|3839.1|3831.1|3827.1|3820.1|220
1685962800000|2023-06-05 11:00:00|3838.1|3830.1|3831.1|3824.1|3840.1|3833.1|3829.1|3821.1|71
1685966400000|2023-06-05 12:00:00|3830.1|3823.1|3829.1|3823.1|3831.1|3824.1|3827.1|3820.1|81
1685970000000|2023-06-05 13:00:00|3829.6|3823.6|3823.1|3817.1|3835.1|3829.1|3820.6|3814.6|790
1685973600000|2023-06-05 14:00:00|3823.6|3817.6|3831.1|3825.1|3841.6|3835.6|3814.1|3808.1|1356
1685977200000|2023-06-05 15:00:00|3831.6|3825.6|3833.1|3827.1|3837.6|3831.6|3822.6|3816.6|377
1685980800000|2023-06-05 16:00:00|3833.6|3827.6|3848.6|3842.6|3850.1|3844.1|3832.6|3826.6|696
1685984400000|2023-06-05 17:00:00|3849.1|3843.1|3850.6|3844.6|3851.6|3845.6|3842.6|3836.6|274
1685988000000|2023-06-05 18:00:00|3851.6|3845.6|3861.2|3852.2|3861.6|3855.6|3839.6|3833.6|292
1685991600000|2023-06-05 19:00:00|3861.1|3852.1|3859.1|3850.1|3864.6|3855.6|3852.9|3843.9|0
1685995200000|2023-06-05 20:00:00|3859.4|3850.4|3858.7|3849.7|3861.2|3852.2|3858.5|3849.5|0
1685998800000|2023-06-05 21:00:00|3858.8|3849.8|3859.3|3850.3|3860.1|3851.1|3858.6|3849.6|0
1686002400000|2023-06-05 22:00:00|3858.2|3849.2|3855|3846|3858.7|3849.7|3854.8|3845.8|0
1686006000000|2023-06-05 23:00:00|3855.1|3846.1|3854.4|3845.4|3856.2|3847.2|3853.1|3844.1|0
1686009600000|2023-06-06 00:00:00|3854.6|3845.6|3854.3|3845.3|3855.2|3846.2|3852.8|3843.8|0
1686013200000|2023-06-06 01:00:00|3854.1|3845.1|3862.1|3858.1|3865.1|3861.1|3819.6|3815.6|9417
1686016800000|2023-06-06 02:00:00|3862.6|3858.6|3899.1|3895.1|3910.1|3906.1|3853.6|3849.6|17124
1686020400000|2023-06-06 03:00:00|3899.6|3895.6|3864.5|3860.5|3903.6|3899.6|3847|3843|9120
1686024000000|2023-06-06 04:00:00|3866.5|3857.5|3868.3|3859.3|3869.9|3860.9|3866.5|3857.5|4
1686027600000|2023-06-06 05:00:00|3868.4|3859.4|3850|3846|3886|3882|3850|3846|9737
1686031200000|2023-06-06 06:00:00|3849|3845|3817|3813|3857|3853|3809|3805|9958
1686034800000|2023-06-06 07:00:00|3816.5|3812.5|3829|3825|3846|3842|3810|3806|8844
1686038400000|2023-06-06 08:00:00|3828.5|3824.5|3827.4|3818.4|3833|3829|3822|3817.7|4681
1686042000000|2023-06-06 09:00:00|3827.6|3818.6|3827.5|3820.5|3834.5|3827.5|3822.5|3815.5|266
1686045600000|2023-06-06 10:00:00|3828.5|3821.5|3829.5|3821.5|3832.5|3825.5|3823.5|3816.5|210
1686049200000|2023-06-06 11:00:00|3828.5|3822.5|3829.5|3821.5|3832.5|3825.5|3825.5|3818.5|75
1686052800000|2023-06-06 12:00:00|3828.5|3822.5|3827.5|3821.5|3831.5|3824.5|3824.5|3816.5|87
1686056400000|2023-06-06 13:00:00|3827|3821|3845.5|3839.5|3857.5|3851.5|3827|3821|1686
1686060000000|2023-06-06 14:00:00|3846|3840|3882.5|3876.5|3892|3886|3825|3819|2128
1686063600000|2023-06-06 15:00:00|3883|3877|3944.5|3938.5|3945|3939|3880.5|3874.5|2430
1686067200000|2023-06-06 16:00:00|3945.5|3939.5|3939|3933|3957.5|3951.5|3934|3928|1665
1686070800000|2023-06-06 17:00:00|3939.5|3933.5|3949|3943|3956|3950|3928|3922|746
1686074400000|2023-06-06 18:00:00|3948|3942|3947.4|3938.4|3955.5|3949.5|3944|3938|757
1686078000000|2023-06-06 19:00:00|3947.5|3938.5|3945.5|3936.5|3956|3947|3945.3|3936.3|0
1686081600000|2023-06-06 20:00:00|3945.3|3936.3|3948|3939|3948.1|3939.1|3945.2|3936.2|0
1686085200000|2023-06-06 21:00:00|3947.8|3938.8|3953.2|3944.2|3953.7|3944.7|3947.4|3938.4|0
1686088800000|2023-06-06 22:00:00|3952.9|3943.9|3950.9|3941.9|3952.9|3943.9|3949.8|3940.8|0
1686092400000|2023-06-06 23:00:00|3950.7|3941.7|3949.7|3940.7|3954.3|3945.3|3946.9|3937.9|0
1686096000000|2023-06-07 00:00:00|3949.6|3940.6|3942.1|3933.1|3950.1|3941.1|3941.7|3932.7|0
1686099600000|2023-06-07 01:00:00|3941.9|3932.9|3924|3920|3944.5|3940.5|3905|3901|14620
1686103200000|2023-06-07 02:00:00|3923.5|3919.5|3916|3912|3926|3922|3891|3887|9026
1686106800000|2023-06-07 03:00:00|3915|3911|3909.9|3905.9|3918.9|3914.9|3900.9|3896.9|4699
1686110400000|2023-06-07 04:00:00|3912.4|3903.4|3907.3|3898.3|3912.6|3903.6|3905.7|3896.7|18
1686114000000|2023-06-07 05:00:00|3907.1|3898.1|3920.9|3916.9|3935.9|3931.9|3901.9|3897.9|9075
1686117600000|2023-06-07 06:00:00|3919.9|3915.9|3912.4|3908.4|3927.9|3923.9|3888.9|3884.9|11227
1686121200000|2023-06-07 07:00:00|3912.9|3908.9|3922.9|3918.9|3925.9|3921.9|3911.9|3907.9|8924
1686124800000|2023-06-07 08:00:00|3921.9|3917.9|3927.3|3918.3|3929.9|3925.9|3920.9|3916.9|9875
1686128400000|2023-06-07 09:00:00|3927.4|3918.4|3926.4|3918.4|3929.4|3922.4|3923|3914|452
1686132000000|2023-06-07 10:00:00|3925.4|3919.4|3936.4|3929.4|3940.4|3933.4|3925.4|3918.4|273
1686135600000|2023-06-07 11:00:00|3934.4|3928.4|3940.4|3933.4|3942.4|3935.4|3931.4|3924.4|97
1686139200000|2023-06-07 12:00:00|3941.4|3932.4|3936.4|3930.4|3942.4|3934.4|3933.4|3926.4|189
1686142800000|2023-06-07 13:00:00|3935.9|3929.9|3970.4|3964.4|3974.9|3968.9|3921.9|3915.9|1649
1686146400000|2023-06-07 14:00:00|3969.9|3963.9|3935.4|3929.4|3983.4|3977.4|3924.4|3918.4|2575
1686150000000|2023-06-07 15:00:00|3934.9|3928.9|3930.9|3924.9|3952.9|3946.9|3924.9|3918.9|627
1686153600000|2023-06-07 16:00:00|3931.9|3925.9|3913.9|3907.9|3933.9|3927.9|3905.9|3899.9|1082
1686157200000|2023-06-07 17:00:00|3913.4|3907.4|3908.4|3902.4|3915.4|3909.4|3898.9|3892.9|412
1686160800000|2023-06-07 18:00:00|3908.9|3902.9|3912.6|3903.6|3914.4|3908.4|3900.9|3894.9|371
1686164400000|2023-06-07 19:00:00|3912|3903|3908.1|3899.1|3913.4|3904.4|3902.7|3893.7|0
1686168000000|2023-06-07 20:00:00|3908.2|3899.2|3905.3|3896.3|3908.8|3899.8|3904.6|3895.6|0
1686171600000|2023-06-07 21:00:00|3905.2|3896.2|3905.6|3896.6|3905.8|3896.8|3904|3895|0
1686175200000|2023-06-07 22:00:00|3905.4|3896.4|3905.7|3896.7|3908.5|3899.5|3905.1|3896.1|0
1686178800000|2023-06-07 23:00:00|3905.6|3896.6|3900.6|3891.6|3906.6|3897.6|3899|3890|0
1686182400000|2023-06-08 00:00:00|3900.4|3891.4|3899.8|3890.8|3901.8|3892.8|3898.1|3889.1|0
1686186000000|2023-06-08 01:00:00|3899.7|3890.7|3860.2|3856.2|3915.9|3911.9|3847.9|3843.9|12601
1686189600000|2023-06-08 02:00:00|3861.2|3857.2|3873.2|3869.2|3885.2|3881.2|3850.2|3846.2|11687
1686193200000|2023-06-08 03:00:00|3872.7|3868.7|3867.7|3863.7|3887.2|3883.2|3860.2|3856.2|5747
1686196800000|2023-06-08 04:00:00|3871.4|3862.4|3867.7|3858.7|3871.5|3862.5|3866.1|3857.1|9
1686200400000|2023-06-08 05:00:00|3865.7|3863.7|3886.2|3882.2|3911.2|3907.2|3858.2|3854.2|9260
1686204000000|2023-06-08 06:00:00|3885.2|3881.2|3884.2|3880.2|3891.2|3887.2|3868.2|3864.2|5967
1686207600000|2023-06-08 07:00:00|3885.2|3881.2|3882.2|3878.2|3895.2|3891.2|3876.2|3872.2|9158
1686211200000|2023-06-08 08:00:00|3881.2|3877.2|3903.2|3894.2|3904.8|3895.8|3880.2|3876.2|6755
1686214800000|2023-06-08 09:00:00|3903.3|3894.3|3891.7|3883.7|3904|3895|3888.7|3880.7|340
1686218400000|2023-06-08 10:00:00|3890.7|3882.7|3886.7|3878.7|3897.7|3890.7|3886.7|3878.7|728
1686222000000|2023-06-08 11:00:00|3885.7|3879.7|3881.7|3874.7|3887.7|3879.7|3874.7|3867.7|218
1686225600000|2023-06-08 12:00:00|3882.7|3873.7|3892.2|3886.2|3895.7|3888.7|3878.7|3871.7|261
1686229200000|2023-06-08 13:00:00|3892.7|3886.7|3911.7|3905.7|3922.2|3916.2|3889.2|3883.2|1087
1686232800000|2023-06-08 14:00:00|3910.7|3904.7|3924.2|3918.2|3926.2|3920.2|3910.7|3904.7|689
1686236400000|2023-06-08 15:00:00|3924.7|3918.7|3933.2|3927.2|3937.2|3931.2|3923.2|3917.2|562
1686240000000|2023-06-08 16:00:00|3934.2|3928.2|3936.2|3930.2|3938.7|3932.7|3924.7|3918.7|606
1686243600000|2023-06-08 17:00:00|3936.7|3930.7|3930.2|3924.2|3938.7|3932.7|3925.2|3919.2|172
1686247200000|2023-06-08 18:00:00|3929.7|3923.7|3932.2|3923.2|3938.2|3932.2|3925.2|3919.2|175
1686250800000|2023-06-08 19:00:00|3932.3|3923.3|3922.6|3913.6|3932.9|3923.9|3922.5|3913.5|0
1686254400000|2023-06-08 20:00:00|3922.4|3913.4|3936|3927|3937.2|3928.2|3920.5|3911.5|0
1686258000000|2023-06-08 21:00:00|3935.9|3926.9|3934.1|3925.1|3936.3|3927.3|3933.1|3924.1|0
1686261600000|2023-06-08 22:00:00|3934|3925|3933.4|3924.4|3934.1|3925.1|3932.2|3923.2|0
1686265200000|2023-06-08 23:00:00|3933.2|3924.2|3932.4|3923.4|3933.7|3924.7|3932.2|3923.2|0
1686268800000|2023-06-09 00:00:00|3932.6|3923.6|3931.5|3922.5|3933|3924|3930.2|3921.2|0
1686272400000|2023-06-09 01:00:00|3931.7|3922.7|3916.2|3912.2|3934.7|3930.7|3905.2|3901.2|8464
1686276000000|2023-06-09 02:00:00|3916.7|3912.7|3885.1|3881.1|3918.2|3914.2|3861.6|3857.6|13368
1686279600000|2023-06-09 03:00:00|3884.6|3880.6|3917.6|3913.6|3920.6|3916.6|3876.6|3872.6|8643
1686283200000|2023-06-09 04:00:00|3920.6|3911.6|3919.9|3910.9|3920.6|3911.6|3919|3910|49
1686286800000|2023-06-09 05:00:00|3913.6|3909.6|3931.6|3927.6|3942.6|3938.6|3904.6|3900.6|10232
1686290400000|2023-06-09 06:00:00|3932.1|3928.1|3947.1|3943.1|3948.1|3944.1|3924.6|3920.6|7636
1686294000000|2023-06-09 07:00:00|3947.6|3943.6|3930.6|3926.6|3948.6|3944.6|3921.6|3917.6|7425
1686297600000|2023-06-09 08:00:00|3931.6|3927.6|3936.8|3927.8|3940.6|3936.6|3925.1|3921.1|6721
1686301200000|2023-06-09 09:00:00|3936.9|3927.9|3927.1|3919.1|3939.3|3930.3|3923.1|3916.1|257
1686304800000|2023-06-09 10:00:00|3926.1|3918.1|3928.1|3920.1|3928.1|3921.1|3921.1|3914.1|220
1686308400000|2023-06-09 11:00:00|3927.1|3921.1|3941.1|3933.1|3941.1|3934.1|3927.1|3920.1|122
1686312000000|2023-06-09 12:00:00|3940.1|3934.1|3939.1|3933.1|3942.1|3935.1|3934.1|3926.1|225
1686315600000|2023-06-09 13:00:00|3938.6|3932.6|3949.6|3943.6|3952.6|3946.6|3929.6|3923.6|1423
1686319200000|2023-06-09 14:00:00|3949.1|3943.1|3924.6|3918.6|3961.1|3955.1|3918.6|3912.6|1321
1686322800000|2023-06-09 15:00:00|3925.1|3919.1|3943.1|3937.1|3951.6|3945.6|3921.6|3915.6|1049
1686326400000|2023-06-09 16:00:00|3942.6|3936.6|3932.6|3926.6|3945.6|3939.6|3924.6|3918.6|621
1686330000000|2023-06-09 17:00:00|3933.1|3927.1|3941.1|3935.1|3943.6|3937.6|3932.6|3926.6|126
1686333600000|2023-06-09 18:00:00|3941.6|3935.6|3929.2|3920.2|3941.6|3935.6|3923.6|3917.6|162
1686337200000|2023-06-09 19:00:00|3929.3|3920.3|3932|3923|3933.3|3924.3|3927.6|3918.6|0
1686340800000|2023-06-09 20:00:00|3932.2|3923.2|3931.7|3922.7|3934.8|3925.8|3931.7|3922.7|0
1686520800000|2023-06-11 22:00:00|3933.8|3924.8|3939.5|3930.5|3940.3|3931.3|3933.6|3924.6|0
1686524400000|2023-06-11 23:00:00|3939.7|3930.7|3938.4|3929.4|3941.7|3932.7|3936.9|3927.9|0
1686528000000|2023-06-12 00:00:00|3938.5|3929.5|3940.7|3931.7|3941.3|3932.3|3937.5|3928.5|0
1686531600000|2023-06-12 01:00:00|3936.8|3927.8|3912.6|3908.6|3956.1|3952.1|3898.6|3894.6|10557
1686535200000|2023-06-12 02:00:00|3912.1|3908.1|3918.6|3914.6|3921.6|3917.6|3894.6|3890.6|8941
1686538800000|2023-06-12 03:00:00|3918.1|3914.1|3915.1|3911.1|3924.6|3920.6|3910.6|3906.6|3654
1686542400000|2023-06-12 04:00:00|3918.1|3909.1|3922.1|3913.1|3922.4|3913.4|3916.8|3907.8|34
1686546000000|2023-06-12 05:00:00|3915.6|3911.6|3936.6|3932.6|3949.6|3945.6|3906.6|3902.6|7442
1686549600000|2023-06-12 06:00:00|3937.1|3933.1|3940.1|3936.1|3958.1|3954.1|3935.6|3931.6|6018
1686553200000|2023-06-12 07:00:00|3940.6|3936.6|3945.6|3941.6|3946.6|3942.6|3922.6|3918.6|6763
1686556800000|2023-06-12 08:00:00|3945.3|3941.3|3954.5|3945.5|3955.3|3947.3|3942.3|3938.3|4558
1686560400000|2023-06-12 09:00:00|3954.6|3945.6|3949.8|3941.8|3962.8|3955.8|3948.8|3941.8|362
1686564000000|2023-06-12 10:00:00|3950.8|3943.8|3947.8|3939.8|3950.8|3943.8|3941.8|3934.8|95
1686567600000|2023-06-12 11:00:00|3946.8|3938.8|3950.8|3942.8|3951.8|3944.8|3943.8|3935.8|9
1686571200000|2023-06-12 12:00:00|3949.8|3941.8|3949.3|3943.3|3950.8|3943.8|3943.8|3936.8|101
1686574800000|2023-06-12 13:00:00|3948.8|3942.8|3949.3|3943.3|3956.3|3950.3|3929.3|3923.3|1748
1686578400000|2023-06-12 14:00:00|3950.3|3944.3|3953.3|3947.3|3956.3|3950.3|3939.8|3933.8|650
1686582000000|2023-06-12 15:00:00|3954.3|3948.3|3945.3|3939.3|3954.3|3948.3|3939.3|3933.3|483
1686585600000|2023-06-12 16:00:00|3944.8|3938.8|3945.3|3939.3|3952.3|3946.3|3943.3|3937.3|598
1686589200000|2023-06-12 17:00:00|3944.8|3938.8|3952.3|3946.3|3955.8|3949.8|3940.3|3934.3|439
1686592800000|2023-06-12 18:00:00|3951.8|3945.8|3944.7|3935.7|3955.3|3949.3|3940.3|3934.3|283
1686596400000|2023-06-12 19:00:00|3944.8|3935.8|3941.7|3932.7|3946.9|3937.9|3938.4|3929.4|0
1686600000000|2023-06-12 20:00:00|3941.3|3932.3|3943.2|3934.2|3943.5|3934.5|3938.5|3929.5|0
1686603600000|2023-06-12 21:00:00|3943.1|3934.1|3944|3935|3944|3935|3942.4|3933.4|0
1686607200000|2023-06-12 22:00:00|3943.9|3934.9|3945.5|3936.5|3946.1|3937.1|3942.6|3933.6|0
1686610800000|2023-06-12 23:00:00|3945.8|3936.8|3943.1|3934.1|3945.9|3936.9|3941.9|3932.9|0
1686614400000|2023-06-13 00:00:00|3943.3|3934.3|3944.3|3935.3|3945.6|3936.6|3942.5|3933.5|0
1686618000000|2023-06-13 01:00:00|3944.4|3935.4|3968.3|3964.3|3968.8|3964.8|3928.3|3924.3|9804
1686621600000|2023-06-13 02:00:00|3969.3|3965.3|3976.4|3972.4|3984.9|3980.9|3948.3|3944.3|12983
1686625200000|2023-06-13 03:00:00|3976.9|3972.9|4030.9|4026.9|4036.9|4032.9|3975.9|3971.9|16835
1686628800000|2023-06-13 04:00:00|4033.4|4024.4|4032.5|4023.5|4034.1|4025.1|4032.5|4023.5|7
1686632400000|2023-06-13 05:00:00|4032.6|4023.6|4026.9|4022.9|4038.9|4034.9|4012.9|4008.9|8334
1686636000000|2023-06-13 06:00:00|4027.4|4023.4|4047.9|4043.9|4065.9|4061.9|4026.9|4022.9|16321
1686639600000|2023-06-13 07:00:00|4047.4|4043.4|4039.9|4035.9|4053.9|4049.9|4032.9|4028.9|9912
1686643200000|2023-06-13 08:00:00|4038.9|4034.9|4038|4029|4044.9|4040.9|4028.9|4024.9|7614
1686646800000|2023-06-13 09:00:00|4037.9|4028.9|4035.4|4028.4|4044.4|4036.4|4034.4|4026.4|336
1686650400000|2023-06-13 10:00:00|4034.4|4027.4|4036.4|4029.4|4037.4|4030.4|4031.4|4023.4|176
1686654000000|2023-06-13 11:00:00|4037.4|4030.4|4045.4|4038.4|4046.4|4038.4|4035.4|4028.4|215
1686657600000|2023-06-13 12:00:00|4046.4|4039.4|4054.4|4048.4|4060.4|4053.4|4042.4|4031.4|1119
1686661200000|2023-06-13 13:00:00|4053.9|4047.9|4071.4|4065.4|4096.4|4090.4|4048.9|4042.9|2902
1686664800000|2023-06-13 14:00:00|4071.9|4065.9|4054.9|4048.9|4071.9|4065.9|4044.4|4038.4|1531
1686668400000|2023-06-13 15:00:00|4053.9|4047.9|4048.9|4042.9|4058.9|4052.9|4040.9|4034.9|1091
1686672000000|2023-06-13 16:00:00|4047.9|4041.9|4060.9|4054.9|4061.9|4055.9|4044.9|4038.9|350
1686675600000|2023-06-13 17:00:00|4060.4|4054.4|4055.9|4049.9|4061.9|4055.9|4052.9|4046.9|238
1686679200000|2023-06-13 18:00:00|4056.9|4050.9|4049.9|4040.9|4058.9|4052.9|4045.9|4039.9|326
1686682800000|2023-06-13 19:00:00|4050|4041|4054.5|4045.5|4055.9|4046.9|4049.4|4040.4|0
1686686400000|2023-06-13 20:00:00|4054.2|4045.2|4055.3|4046.3|4056.8|4047.8|4052.5|4043.5|0
1686690000000|2023-06-13 21:00:00|4055.4|4046.4|4054.4|4045.4|4055.8|4046.8|4054.2|4045.2|0
1686693600000|2023-06-13 22:00:00|4053.7|4044.7|4055|4046|4055.4|4046.4|4052|4043|0
1686697200000|2023-06-13 23:00:00|4055.2|4046.2|4054.8|4045.8|4055.9|4046.9|4054.1|4045.1|0
1686700800000|2023-06-14 00:00:00|4054.6|4045.6|4049|4040|4054.6|4045.6|4048.7|4039.7|0
1686704400000|2023-06-14 01:00:00|4049.2|4040.2|4108.9|4104.9|4119.9|4115.9|4045.9|4040.2|12240
1686708000000|2023-06-14 02:00:00|4109.9|4105.9|4090.9|4086.9|4115.9|4111.9|4066.9|4062.9|11425
1686711600000|2023-06-14 03:00:00|4091.4|4087.4|4102.9|4098.9|4112.9|4108.9|4078.4|4074.4|7058
1686715200000|2023-06-14 04:00:00|4104.4|4095.4|4106.9|4097.9|4107.1|4098.1|4103.4|4094.4|200
1686718800000|2023-06-14 05:00:00|4104.9|4100.9|4049.9|4045.9|4105.9|4101.9|4048.9|4044.9|9941
1686722400000|2023-06-14 06:00:00|4048.9|4044.9|4035.9|4031.9|4062.9|4058.9|4034.9|4030.9|7355
1686726000000|2023-06-14 07:00:00|4036.9|4032.9|4052.9|4048.9|4059.9|4055.9|4032.4|4028.4|6991
1686729600000|2023-06-14 08:00:00|4053.9|4049.9|4059|4050|4060.1|4052.9|4046.9|4042.9|4657
1686733200000|2023-06-14 09:00:00|4059.1|4050.1|4050.4|4043.4|4060.4|4052.4|4049.4|4042.4|243
1686736800000|2023-06-14 10:00:00|4049.4|4042.4|4053.4|4046.4|4057.4|4050.4|4049.4|4042.4|73
1686740400000|2023-06-14 11:00:00|4052.4|4045.4|4038.4|4031.4|4054.4|4047.4|4037.4|4030.4|623
1686744000000|2023-06-14 12:00:00|4039.4|4030.4|4062.9|4056.9|4063.4|4056.9|4036.4|4029.4|878
1686747600000|2023-06-14 13:00:00|4063.9|4057.9|4117.9|4111.9|4122.9|4116.9|4063.9|4057.9|3325
1686751200000|2023-06-14 14:00:00|4116.9|4110.9|4130.9|4124.9|4141.4|4135.4|4112.9|4106.9|2639
1686754800000|2023-06-14 15:00:00|4130.4|4124.4|4129.9|4123.9|4135.4|4129.4|4120.9|4114.9|736
1686758400000|2023-06-14 16:00:00|4129.4|4123.4|4142.9|4136.9|4150.9|4144.9|4128.9|4122.9|615
1686762000000|2023-06-14 17:00:00|4142.4|4136.4|4143.9|4137.9|4151.9|4145.9|4137.4|4131.4|598
1686765600000|2023-06-14 18:00:00|4142.9|4136.9|4161.4|4152.4|4168.9|4162.9|4110.9|4104.9|1497
1686769200000|2023-06-14 19:00:00|4161.5|4152.5|4142.6|4133.6|4172.1|4163.1|4132.6|4123.6|0
1686772800000|2023-06-14 20:00:00|4142.7|4133.7|4147|4138|4148.5|4139.5|4141.4|4132.4|0
1686776400000|2023-06-14 21:00:00|4147.1|4138.1|4147.2|4138.2|4147.4|4138.4|4145.7|4136.7|0
1686780000000|2023-06-14 22:00:00|4146.3|4137.3|4147.2|4138.2|4148.2|4139.2|4145.3|4136.3|0
1686783600000|2023-06-14 23:00:00|4147|4138|4145|4136|4147.6|4138.6|4144.8|4135.8|0
1686787200000|2023-06-15 00:00:00|4145.2|4136.2|4146.4|4137.4|4146.9|4137.9|4143.9|4134.9|0
1686790800000|2023-06-15 01:00:00|4146.2|4137.2|4131.9|4127.9|4154.9|4150.9|4120.4|4116.4|14453
1686794400000|2023-06-15 02:00:00|4132.9|4128.9|4120.7|4116.7|4138.9|4134.9|4105.7|4101.7|11819
1686798000000|2023-06-15 03:00:00|4121.7|4117.7|4127.7|4123.7|4132.7|4128.7|4107.2|4103.2|6186
1686801600000|2023-06-15 04:00:00|4130.2|4121.2|4130.4|4121.4|4131.6|4122.6|4129.9|4120.9|124
1686805200000|2023-06-15 05:00:00|4130.7|4126.7|4145.7|4141.7|4168.7|4164.7|4120.2|4116.2|15307
1686808800000|2023-06-15 06:00:00|4146.7|4142.7|4170.7|4166.7|4170.7|4166.7|4139.7|4135.7|11028
1686812400000|2023-06-15 07:00:00|4171.2|4167.2|4200.7|4196.7|4202.7|4198.7|4162.2|4158.2|18380
1686816000000|2023-06-15 08:00:00|4201.2|4197.2|4177|4168|4203.7|4199.7|4176.3|4167.3|10042
1686819600000|2023-06-15 09:00:00|4176.9|4167.9|4196.2|4188.2|4199.2|4192.2|4176.5|4167.5|360
1686823200000|2023-06-15 10:00:00|4197.2|4189.2|4191.2|4183.2|4197.2|4190.2|4190.2|4183.2|135
1686826800000|2023-06-15 11:00:00|4192.2|4184.2|4191.2|4183.2|4194.2|4187.2|4189.2|4182.2|295
1686830400000|2023-06-15 12:00:00|4190.2|4184.2|4199.2|4193.2|4201.2|4193.7|4189.2|4182.2|602
1686834000000|2023-06-15 13:00:00|4199.7|4193.7|4223.7|4217.7|4233.7|4227.7|4198.7|4192.7|1553
1686837600000|2023-06-15 14:00:00|4224.2|4218.2|4215.2|4209.2|4225.2|4219.2|4189.7|4183.7|1541
1686841200000|2023-06-15 15:00:00|4215.7|4209.7|4217.2|4211.2|4225.2|4219.2|4202.7|4196.7|727
1686844800000|2023-06-15 16:00:00|4216.7|4210.7|4231.7|4225.7|4233.2|4227.2|4216.7|4210.7|707
1686848400000|2023-06-15 17:00:00|4231.2|4225.2|4231.7|4225.7|4234.7|4228.7|4225.7|4219.7|238
1686852000000|2023-06-15 18:00:00|4232.2|4226.2|4230.7|4221.7|4237.7|4231.7|4226.7|4220.7|290
1686855600000|2023-06-15 19:00:00|4230.8|4221.8|4234.6|4225.6|4237.8|4228.8|4228.1|4219.1|0
1686859200000|2023-06-15 20:00:00|4234.2|4225.2|4230.7|4221.7|4234.6|4225.6|4229.3|4220.3|0
1686862800000|2023-06-15 21:00:00|4231|4222|4232.9|4223.9|4233.2|4224.2|4230.7|4221.7|0
1686866400000|2023-06-15 22:00:00|4232.1|4223.1|4229.8|4220.8|4232.9|4223.9|4229.4|4220.4|0
1686870000000|2023-06-15 23:00:00|4230|4221|4231.1|4222.1|4231.3|4222.3|4229.2|4220.2|0
1686873600000|2023-06-16 00:00:00|4230.9|4221.9|4224.4|4215.4|4231.4|4222.4|4223.4|4214.4|0
1686877200000|2023-06-16 01:00:00|4224.3|4215.3|4213.7|4209.7|4231.2|4227.2|4197.7|4193.7|12551
1686880800000|2023-06-16 02:00:00|4212.7|4208.7|4196.7|4192.7|4214.7|4210.7|4186.7|4182.7|14025
1686884400000|2023-06-16 03:00:00|4197.7|4193.7|4208.7|4204.7|4216.7|4212.7|4195.7|4191.7|5212
1686888000000|2023-06-16 04:00:00|4211.8|4202.8|4212.3|4203.3|4214|4205|4211.4|4202.4|101
1686891600000|2023-06-16 05:00:00|4212.1|4203.1|4265.9|4261.9|4276.4|4272.4|4207.9|4203.1|17217
1686895200000|2023-06-16 06:00:00|4265.4|4261.4|4248.4|4244.4|4272.9|4268.9|4247.4|4243.4|12786
1686898800000|2023-06-16 07:00:00|4248.9|4244.9|4228.9|4224.9|4251.9|4247.9|4214.9|4210.9|18162
1686902400000|2023-06-16 08:00:00|4227.9|4223.9|4254.8|4245.8|4255.8|4248.9|4225.9|4221.9|13037
1686906000000|2023-06-16 09:00:00|4254.7|4245.7|4280.4|4273.4|4280.4|4273.4|4249.3|4240.3|1168
1686909600000|2023-06-16 10:00:00|4279.4|4272.4|4272.4|4265.4|4279.4|4272.4|4267.4|4259.4|392
1686913200000|2023-06-16 11:00:00|4273.4|4266.4|4271.4|4263.4|4274.4|4267.4|4263.4|4256.4|274
1686916800000|2023-06-16 12:00:00|4272.4|4264.4|4274.9|4268.9|4282.4|4275.4|4271.4|4264.4|573
1686920400000|2023-06-16 13:00:00|4273.9|4267.9|4221.9|4215.9|4273.9|4267.9|4219.4|4213.4|2790
1686924000000|2023-06-16 14:00:00|4224.4|4218.4|4196.9|4190.9|4231.4|4225.4|4184.9|4178.9|4396
1686927600000|2023-06-16 15:00:00|4196.4|4190.4|4187.4|4181.4|4212.9|4206.9|4177.9|4171.9|2056
1686931200000|2023-06-16 16:00:00|4187.9|4181.9|4206.9|4200.9|4207.9|4201.9|4184.9|4178.9|696
1686934800000|2023-06-16 17:00:00|4207.4|4201.4|4200.9|4194.9|4207.4|4201.4|4195.9|4189.9|276
1686938400000|2023-06-16 18:00:00|4200.4|4194.4|4199|4190|4203.9|4197.9|4194.4|4188.4|324
1686942000000|2023-06-16 19:00:00|4199.1|4190.1|4192.9|4183.9|4200.3|4191.3|4188.7|4179.7|0
1686945600000|2023-06-16 20:00:00|4193.1|4184.1|4189.9|4180.9|4197.8|4188.8|4188|4179|0
1687125600000|2023-06-18 22:00:00|4189.8|4180.8|4184.9|4175.9|4190.8|4181.8|4184.5|4175.5|0
1687129200000|2023-06-18 23:00:00|4185|4176|4183.2|4174.2|4186.3|4177.3|4183|4174|0
1687132800000|2023-06-19 00:00:00|4183|4174|4175.7|4166.7|4183.2|4174.2|4174.1|4165.1|0
1687136400000|2023-06-19 01:00:00|4175.8|4166.8|4188.3|4184.3|4223.9|4219.9|4166.4|4162.4|16541
1687140000000|2023-06-19 02:00:00|4187.8|4183.8|4163.3|4159.3|4190.3|4186.3|4156.3|4152.3|9456
1687143600000|2023-06-19 03:00:00|4162.3|4158.3|4126.3|4122.3|4164.3|4160.3|4124.3|4120.3|8449
1687147200000|2023-06-19 04:00:00|4129.8|4120.8|4128.3|4119.3|4133.6|4124.6|4127.8|4118.8|2
1687150800000|2023-06-19 05:00:00|4125.3|4121.3|4143.3|4139.3|4145.3|4141.3|4112.3|4108.3|10451
1687154400000|2023-06-19 06:00:00|4142.3|4138.3|4145.3|4141.3|4156.8|4152.8|4136.3|4132.3|9222
1687158000000|2023-06-19 07:00:00|4146.3|4142.3|4177.3|4173.3|4190.3|4186.3|4138.3|4134.3|14675
1687161600000|2023-06-19 08:00:00|4176.3|4172.3|4177.8|4168.8|4184.3|4180.3|4172.8|4166.9|6493
1687165200000|2023-06-19 09:00:00|4177.7|4168.7|4189.8|4182.8|4201.8|4193.8|4176.1|4167.1|494
1687168800000|2023-06-19 10:00:00|4190.8|4183.8|4183.8|4176.8|4192.8|4184.8|4182.8|4175.8|190
1687172400000|2023-06-19 11:00:00|4184.8|4177.8|4183.8|4175.8|4188.8|4181.8|4180.8|4173.8|78
1687176000000|2023-06-19 12:00:00|4182.8|4176.8|4180.3|4174.3|4183.8|4176.8|4177.8|4170.8|74
1687179600000|2023-06-19 13:00:00|4179.8|4173.8|4174.8|4168.8|4184.3|4178.3|4170.3|4164.3|402
1687183200000|2023-06-19 14:00:00|4175.3|4169.3|4179.3|4173.3|4181.3|4175.3|4172.3|4166.3|231
1687186800000|2023-06-19 15:00:00|4178.3|4172.3|4178.3|4172.3|4180.3|4174.3|4173.3|4167.3|61
1687190400000|2023-06-19 16:00:00|4177.8|4171.8|4180.8|4174.8|4181.8|4175.8|4177.3|4171.3|64
1687194000000|2023-06-19 17:00:00|4181.3|4175.3|4185.3|4179.3|4187.3|4181.3|4180.8|4174.8|55
1687197600000|2023-06-19 18:00:00|4184.8|4178.8|4181.4|4172.4|4184.8|4178.8|4178.3|4172.3|57
1687201200000|2023-06-19 19:00:00|4181.5|4172.5|4182|4173|4182.1|4173.1|4181.2|4172.2|0
1687204800000|2023-06-19 20:00:00|4182.6|4173.6|4182.1|4173.1|4182.7|4173.7|4181.2|4172.2|0
1687208400000|2023-06-19 21:00:00|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|4181.3|4172.3|0
1687212000000|2023-06-19 22:00:00|4181.6|4172.6|4179.3|4170.3|4183.1|4174.1|4178.9|4169.9|0
1687215600000|2023-06-19 23:00:00|4179.4|4170.4|4180|4171|4180.8|4171.8|4178.3|4169.3|0
1687219200000|2023-06-20 00:00:00|4179.8|4170.8|4180.2|4171.2|4181.7|4172.7|4179|4170|0
1687222800000|2023-06-20 01:00:00|4180.1|4171.1|4112.3|4108.3|4183.8|4179.8|4107.3|4103.3|10257
1687226400000|2023-06-20 02:00:00|4111.3|4107.3|4092.4|4088.4|4119.3|4115.3|4076.3|4072.3|11911
1687230000000|2023-06-20 03:00:00|4091.9|4087.9|4077.4|4073.4|4091.9|4087.9|4067.9|4063.9|6090
1687233600000|2023-06-20 04:00:00|4079.4|4070.4|4079.4|4070.4|4080.6|4071.6|4078.9|4069.9|1
1687237200000|2023-06-20 05:00:00|4079.2|4070.2|4075.9|4071.9|4097.9|4093.9|4065.9|4061.9|8978
1687240800000|2023-06-20 06:00:00|4074.9|4070.9|4073.9|4069.9|4081.9|4077.9|4052.9|4048.9|9134
1687244400000|2023-06-20 07:00:00|4072.9|4068.9|4074.4|4070.4|4087.9|4083.9|4068.9|4064.9|9119
1687248000000|2023-06-20 08:00:00|4074.9|4070.9|4023.8|4014.8|4083.9|4079.9|4020.3|4011.3|5671
1687251600000|2023-06-20 09:00:00|4023.7|4014.7|4065.4|4057.4|4069.4|4061.4|4023.2|4014.2|186
1687255200000|2023-06-20 10:00:00|4064.4|4056.4|4063.4|4056.4|4067.4|4059.4|4060.4|4053.4|85
1687258800000|2023-06-20 11:00:00|4064.4|4057.4|4064.4|4056.4|4067.4|4060.4|4062.4|4055.4|164
1687262400000|2023-06-20 12:00:00|4063.4|4057.4|4065.4|4059.4|4067.4|4059.4|4058.4|4051.4|157
1687266000000|2023-06-20 13:00:00|4065.9|4059.9|4022.9|4016.9|4073.4|4067.4|4017.9|4011.9|2142
1687269600000|2023-06-20 14:00:00|4023.4|4017.4|4003.4|3997.4|4026.4|4020.4|3993.9|3987.9|2431
1687273200000|2023-06-20 15:00:00|4003.9|3997.9|3987.4|3981.4|4010.9|4004.9|3985.9|3979.9|1263
1687276800000|2023-06-20 16:00:00|3987.9|3981.9|3990.9|3984.9|3993.9|3987.9|3978.9|3972.9|814
1687280400000|2023-06-20 17:00:00|3991.4|3985.4|3992.4|3986.4|3999.9|3993.9|3985.9|3979.9|558
1687284000000|2023-06-20 18:00:00|3991.9|3985.9|3990.3|3981.3|3992.9|3986.9|3981.9|3975.9|538
1687287600000|2023-06-20 19:00:00|3990.4|3981.4|3987.3|3978.3|3995.4|3986.4|3986.5|3977.5|0
1687291200000|2023-06-20 20:00:00|3987.1|3978.1|3993.8|3984.8|3994.3|3985.3|3982.9|3973.9|0
1687294800000|2023-06-20 21:00:00|3994|3985|3994.4|3985.4|3994.5|3985.5|3993.6|3984.6|0
1687298400000|2023-06-20 22:00:00|3994|3985|3992.4|3983.4|3996.8|3987.8|3991.6|3982.6|0
1687302000000|2023-06-20 23:00:00|3992.5|3983.5|3997.1|3988.1|3997.7|3988.7|3992.4|3983.4|0
1687305600000|2023-06-21 00:00:00|3997|3988|4000|3991|4001.1|3992.1|3996.8|3987.8|0
1687309200000|2023-06-21 01:00:00|3999.9|3990.9|4001.5|3997.5|4016.9|4012.9|3973.9|3969.9|13575
1687312800000|2023-06-21 02:00:00|4002|3998|3979.5|3975.5|4016.5|4012.5|3972.5|3968.5|13601
1687316400000|2023-06-21 03:00:00|3979|3975|3986|3982|3993.5|3989.5|3975.5|3971.5|9437
1687320000000|2023-06-21 04:00:00|3989|3980|3990.9|3981.9|3991.8|3982.8|3988.5|3979.5|5
1687323600000|2023-06-21 05:00:00|3984|3980|3987.5|3983.5|3988.5|3984.5|3966.5|3962.5|10214
1687327200000|2023-06-21 06:00:00|3986.5|3982.5|3960.5|3956.5|3989.5|3985.5|3959|3955|7801
1687330800000|2023-06-21 07:00:00|3961.5|3957.5|3956.5|3952.5|3972.5|3968.5|3949.5|3945.5|21796
1687334400000|2023-06-21 08:00:00|3956.4|3952.4|3970.9|3961.9|3972.7|3963.9|3955.4|3951.4|6908
1687338000000|2023-06-21 09:00:00|3970.7|3961.7|3967.9|3959.9|3973.9|3965.9|3963.9|3956.9|659
1687341600000|2023-06-21 10:00:00|3966.9|3960.9|3973.9|3966.9|3979.9|3972.9|3966.9|3959.9|737
1687345200000|2023-06-21 11:00:00|3974.9|3967.9|3975.9|3968.9|3977.9|3969.9|3971.9|3963.9|195
1687348800000|2023-06-21 12:00:00|3974.9|3967.9|3962.4|3956.4|3974.9|3967.9|3953.9|3946.9|637
1687352400000|2023-06-21 13:00:00|3961.4|3955.4|3975.4|3969.4|4000.4|3994.4|3958.4|3952.4|2361
1687356000000|2023-06-21 14:00:00|3975.9|3969.9|3961.9|3955.9|3984.4|3978.4|3953.4|3947.4|1762
1687359600000|2023-06-21 15:00:00|3962.4|3956.4|3951.4|3945.4|3965.4|3959.4|3940.4|3934.4|1702
1687363200000|2023-06-21 16:00:00|3950.4|3944.4|3951.4|3945.4|3963.4|3957.4|3948.4|3942.4|1245
1687366800000|2023-06-21 17:00:00|3951.9|3945.9|3962.4|3956.4|3962.4|3956.4|3948.4|3942.4|433
1687370400000|2023-06-21 18:00:00|3963.4|3957.4|3967.7|3958.7|3969.4|3963.4|3962.4|3956.4|576
1687374000000|2023-06-21 19:00:00|3967.6|3958.6|3960.1|3951.1|3967.7|3958.7|3956.4|3947.4|0
1687377600000|2023-06-21 20:00:00|3960.2|3951.2|3960.2|3951.2|3962.3|3953.3|3959.2|3950.2|0
1687381200000|2023-06-21 21:00:00|3959.9|3950.9|3959.6|3950.6|3960.5|3951.5|3959.6|3950.6|0
1687384800000|2023-06-21 22:00:00|3959.7|3950.7|3959.5|3950.5|3961.7|3952.7|3958.4|3949.4|0
1687388400000|2023-06-21 23:00:00|3959.6|3950.6|3961.4|3952.4|3961.5|3952.5|3959.6|3950.6|0
1687392000000|2023-06-22 00:00:00|3961.3|3952.3|3960.9|3951.9|3963.3|3954.3|3960.2|3951.2|0
1687395600000|2023-06-22 01:00:00|3961.1|3952.1|3954.6|3945.6|3961.4|3952.4|3954.4|3945.4|0
1687399200000|2023-06-22 02:00:00|3954.5|3945.5|3954|3945|3954.6|3945.6|3951.7|3942.7|0
1687402800000|2023-06-22 03:00:00|3954.2|3945.2|3955.4|3946.4|3955.5|3946.5|3952.8|3943.8|0
1687406400000|2023-06-22 04:00:00|3955.5|3946.5|3946.8|3937.8|3955.5|3946.5|3946.4|3937.4|0
1687410000000|2023-06-22 05:00:00|3946.9|3937.9|3945|3936|3946.9|3937.9|3941.4|3932.4|0
1687413600000|2023-06-22 06:00:00|3944.8|3935.8|3941.1|3932.1|3945.2|3936.2|3940|3931|0
1687417200000|2023-06-22 07:00:00|3940.9|3931.9|3939.5|3930.5|3943.1|3934.1|3936.7|3927.7|0
1687420800000|2023-06-22 08:00:00|3939.6|3930.6|3946.4|3937.4|3950.6|3941.6|3938.7|3929.7|0
1687424400000|2023-06-22 09:00:00|3946.6|3937.6|3948.2|3939.2|3950|3941|3946.2|3937.2|0
1687428000000|2023-06-22 10:00:00|3948|3939|3941.9|3932.9|3948.6|3939.6|3940.4|3931.4|0
1687431600000|2023-06-22 11:00:00|3941.8|3932.8|3944.3|3935.3|3944.5|3935.5|3939.4|3930.4|0
1687435200000|2023-06-22 12:00:00|3944.4|3935.4|3946|3937|3950.1|3941.1|3943.5|3934.5|0
1687438800000|2023-06-22 13:00:00|3945.6|3936.6|3931|3922|3951|3942|3913.4|3904.4|0
1687442400000|2023-06-22 14:00:00|3931.1|3922.1|3928.5|3919.5|3940.4|3931.4|3924.1|3915.1|0
1687446000000|2023-06-22 15:00:00|3928.4|3919.4|3935.8|3926.8|3943.5|3934.5|3928.4|3919.4|0
1687449600000|2023-06-22 16:00:00|3935.9|3926.9|3933.9|3924.9|3935.9|3926.9|3928.7|3919.7|0
1687453200000|2023-06-22 17:00:00|3934.5|3925.5|3942.3|3933.3|3942.4|3933.4|3930|3921|0
1687456800000|2023-06-22 18:00:00|3942.4|3933.4|3947.3|3938.3|3947.9|3938.9|3942.2|3933.2|0
1687460400000|2023-06-22 19:00:00|3947.2|3938.2|3942.8|3933.8|3947.4|3938.4|3937.3|3928.3|0
1687464000000|2023-06-22 20:00:00|3942.7|3933.7|3943.6|3934.6|3944.7|3935.7|3940.4|3931.4|0
1687467600000|2023-06-22 21:00:00|3943.7|3934.7|3947.3|3938.3|3947.3|3938.3|3943.7|3934.7|0
1687471200000|2023-06-22 22:00:00|3946.6|3937.6|3946.3|3937.3|3946.8|3937.8|3945.3|3936.3|0
1687474800000|2023-06-22 23:00:00|3946.4|3937.4|3945.2|3936.2|3946.6|3937.6|3945|3936|0
1687478400000|2023-06-23 00:00:00|3945.1|3936.1|3949.4|3940.4|3949.4|3940.4|3944.3|3935.3|0
1687482000000|2023-06-23 01:00:00|3949.3|3940.3|3894.4|3890.4|3956.9|3952.9|3865.4|3861.4|12895
1687485600000|2023-06-23 02:00:00|3893.4|3889.4|3868.7|3864.7|3904.4|3900.4|3860.7|3856.7|8004
1687489200000|2023-06-23 03:00:00|3867.7|3863.7|3855.7|3851.7|3870.7|3866.7|3850.7|3846.7|9486
1687492800000|2023-06-23 04:00:00|3858.7|3849.7|3859.3|3850.3|3860.1|3851.1|3855.2|3846.2|0
1687496400000|2023-06-23 05:00:00|3854.2|3850.2|3862.7|3858.7|3872.7|3868.7|3844.7|3840.7|14317
1687500000000|2023-06-23 06:00:00|3863.2|3859.2|3873.7|3869.7|3876.7|3872.7|3859.7|3855.7|8287
1687503600000|2023-06-23 07:00:00|3874.7|3870.7|3881.7|3877.7|3906.7|3902.7|3868.7|3864.7|12893
1687507200000|2023-06-23 08:00:00|3882.2|3878.2|3879.7|3870.7|3885.7|3881.7|3875.7|3869.8|10291
1687510800000|2023-06-23 09:00:00|3879.5|3870.5|3881.2|3874.2|3883.2|3876.2|3873.2|3866.2|319
1687514400000|2023-06-23 10:00:00|3882.2|3873.2|3876.2|3869.2|3883.2|3876.2|3875.2|3867.2|143
1687518000000|2023-06-23 11:00:00|3877.2|3870.2|3879.2|3872.2|3885.2|3878.2|3875.2|3868.2|132
1687521600000|2023-06-23 12:00:00|3880.2|3873.2|3864.7|3858.7|3881.2|3873.2|3860.2|3853.2|163
1687525200000|2023-06-23 13:00:00|3864.2|3858.2|3809.2|3803.2|3867.7|3861.7|3805.7|3799.7|2211
1687528800000|2023-06-23 14:00:00|3809.7|3803.7|3826.7|3820.7|3838.2|3832.2|3806.7|3800.7|1488
1687532400000|2023-06-23 15:00:00|3825.7|3819.7|3822.7|3816.7|3832.7|3826.7|3819.7|3813.7|1082
1687536000000|2023-06-23 16:00:00|3823.2|3817.2|3827.2|3821.2|3832.7|3826.7|3822.2|3816.2|871
1687539600000|2023-06-23 17:00:00|3827.7|3821.7|3830.7|3824.7|3836.2|3830.2|3824.7|3818.7|447
1687543200000|2023-06-23 18:00:00|3829.7|3823.7|3823.5|3814.5|3830.7|3824.7|3815.7|3809.7|1061
1687546800000|2023-06-23 19:00:00|3823.4|3814.4|3825.8|3816.8|3827.2|3818.2|3819.6|3810.6|0
1687550400000|2023-06-23 20:00:00|3826|3817|3824.7|3815.7|3827.2|3818.2|3821.2|3812.2|0
1687730400000|2023-06-25 22:00:00|3826.6|3817.6|3827.7|3818.7|3828.7|3819.7|3824.1|3815.1|0
1687734000000|2023-06-25 23:00:00|3827.9|3818.9|3828.7|3819.7|3829.4|3820.4|3826.8|3817.8|0
1687737600000|2023-06-26 00:00:00|3828.5|3819.5|3832.7|3823.7|3832.9|3823.9|3825.6|3816.6|0
1687741200000|2023-06-26 01:00:00|3832.8|3823.8|3864.7|3860.7|3922.7|3918.7|3830.2|3822.2|22402
1687744800000|2023-06-26 02:00:00|3865.2|3861.2|3879.7|3875.7|3894.2|3890.2|3851.7|3847.7|22985
1687748400000|2023-06-26 03:00:00|3880.2|3876.2|3891.3|3887.3|3904.7|3900.7|3873.2|3869.2|13126
1687752000000|2023-06-26 04:00:00|3894.3|3885.3|3892.6|3883.6|3894.5|3885.5|3891.9|3882.9|0
1687755600000|2023-06-26 05:00:00|3889.8|3885.8|3872.3|3868.3|3892.3|3888.3|3866.3|3862.3|9229
1687759200000|2023-06-26 06:00:00|3872.8|3868.8|3877.3|3873.3|3884.8|3880.8|3861.8|3857.8|26717
1687762800000|2023-06-26 07:00:00|3876.3|3872.3|3882.3|3878.3|3887.3|3883.3|3861.3|3857.3|19861
1687766400000|2023-06-26 08:00:00|3881.8|3877.8|3884.1|3875.1|3885.3|3877.8|3867.3|3863.3|21375
1687770000000|2023-06-26 09:00:00|3884.2|3875.2|3881.8|3873.8|3886.7|3877.7|3875.8|3863.8|122
1687773600000|2023-06-26 10:00:00|3880.8|3872.8|3883.8|3876.8|3884.8|3876.8|3877.8|3870.8|288
1687777200000|2023-06-26 11:00:00|3884.8|3875.8|3883.8|3875.8|3886.8|3878.8|3880.8|3873.8|74
1687780800000|2023-06-26 12:00:00|3882.8|3874.8|3883.8|3877.8|3886.8|3878.8|3880.8|3872.8|29
1687784400000|2023-06-26 13:00:00|3883.3|3877.3|3905.3|3899.3|3914.3|3908.3|3878.8|3872.8|3817
1687788000000|2023-06-26 14:00:00|3904.3|3898.3|3885.3|3879.3|3905.3|3899.3|3877.8|3871.8|6544
1687791600000|2023-06-26 15:00:00|3885.8|3879.8|3890.8|3884.8|3893.3|3887.3|3875.3|3869.3|758
1687795200000|2023-06-26 16:00:00|3890.3|3884.3|3890.8|3884.8|3893.3|3887.3|3873.3|3867.3|779
1687798800000|2023-06-26 17:00:00|3890.3|3884.3|3886.3|3880.3|3894.3|3888.3|3886.3|3880.3|134
1687802400000|2023-06-26 18:00:00|3885.8|3879.8|3894.7|3885.7|3895.8|3889.8|3884.3|3878.3|343
1687806000000|2023-06-26 19:00:00|3894.8|3885.8|3883.9|3874.9|3898|3889|3882.3|3873.3|0
1687809600000|2023-06-26 20:00:00|3884|3875|3886.7|3877.7|3887.8|3878.8|3884|3875|0
1687813200000|2023-06-26 21:00:00|3886.3|3877.3|3886.4|3877.4|3886.6|3877.6|3886|3877|0
1687816800000|2023-06-26 22:00:00|3887.1|3878.1|3888.2|3879.2|3888.2|3879.2|3885.8|3876.8|0
1687820400000|2023-06-26 23:00:00|3888|3879|3890.8|3881.8|3890.8|3881.8|3888|3879|0
1687824000000|2023-06-27 00:00:00|3890.7|3881.7|3888.1|3879.1|3891|3882|3888.1|3879.1|0
1687827600000|2023-06-27 01:00:00|3888.2|3879.2|3967.8|3963.8|3980.3|3976.3|3877.8|3873.8|22171
1687831200000|2023-06-27 02:00:00|3968.3|3964.3|3950.3|3946.3|3971.8|3967.8|3932.3|3928.3|36202
1687834800000|2023-06-27 03:00:00|3951.3|3947.3|3958.8|3954.8|3971.3|3967.3|3945.3|3941.3|14283
1687838400000|2023-06-27 04:00:00|3959.8|3950.8|3958.5|3949.5|3961.2|3952.2|3958.2|3949.2|4
1687842000000|2023-06-27 05:00:00|3959.8|3955.8|3971.3|3967.3|3971.3|3967.3|3937.3|3933.3|17195
1687845600000|2023-06-27 06:00:00|3971.8|3967.8|3977.3|3973.3|3987.3|3983.3|3968.3|3964.3|42110
1687849200000|2023-06-27 07:00:00|3978.3|3974.3|3975.3|3971.3|3995.3|3991.3|3969.3|3965.3|20632
1687852800000|2023-06-27 08:00:00|3976.3|3972.3|3968|3959|3976.3|3972.3|3964.3|3957.9|15325
1687856400000|2023-06-27 09:00:00|3967.9|3958.9|3963.8|3956.8|3968.5|3959.5|3953.8|3944.8|2559
1687860000000|2023-06-27 10:00:00|3964.8|3957.8|3966.8|3958.8|3968.8|3960.8|3959.8|3952.8|239
1687863600000|2023-06-27 11:00:00|3965.8|3957.8|3959.8|3952.8|3966.8|3957.8|3957.8|3949.8|98
1687867200000|2023-06-27 12:00:00|3960.8|3951.8|3965.8|3959.8|3968.8|3961.8|3957.8|3950.8|191
1687870800000|2023-06-27 13:00:00|3965.3|3959.3|3980.8|3974.8|3991.3|3985.3|3961.3|3955.3|1763
1687874400000|2023-06-27 14:00:00|3980.3|3974.3|3983.3|3977.3|3983.3|3977.3|3965.3|3959.3|1563
1687878000000|2023-06-27 15:00:00|3982.8|3976.8|3983.8|3977.8|3990.3|3984.3|3970.3|3964.3|612
1687881600000|2023-06-27 16:00:00|3983.3|3977.3|3982.3|3976.3|3986.3|3980.3|3976.3|3970.3|441
1687885200000|2023-06-27 17:00:00|3981.8|3975.8|3991.3|3985.3|3991.8|3985.8|3978.8|3972.8|154
1687888800000|2023-06-27 18:00:00|3990.8|3984.8|3986.5|3977.5|3992.3|3986.3|3980.3|3974.3|402
1687892400000|2023-06-27 19:00:00|3986.6|3977.6|3990.9|3981.9|3993.4|3984.4|3986.2|3977.2|0
1687896000000|2023-06-27 20:00:00|3990.8|3981.8|3988.2|3979.2|3990.9|3981.9|3987.1|3978.1|0
1687899600000|2023-06-27 21:00:00|3988.1|3979.1|4010.4|4001.4|4010.8|4001.8|3987.7|3978.7|0
1687903200000|2023-06-27 22:00:00|4010.3|4001.3|3996.5|3987.5|4010.6|4001.6|3996.2|3987.2|0
1687906800000|2023-06-27 23:00:00|3996.4|3987.4|3995|3986|3996.9|3987.9|3990.3|3981.3|0
1687910400000|2023-06-28 00:00:00|3995.2|3986.2|3991.5|3982.5|3995.8|3986.8|3990.3|3981.3|0
1687914000000|2023-06-28 01:00:00|3991.7|3982.7|3942.3|3938.3|3992.2|3983.2|3932.3|3928.3|33265
1687917600000|2023-06-28 02:00:00|3942.8|3938.8|3987.8|3983.8|3988.3|3984.3|3916.8|3912.8|33521
1687921200000|2023-06-28 03:00:00|3987.3|3983.3|3977.3|3973.3|4002.3|3998.3|3973.3|3969.3|16275
1687924800000|2023-06-28 04:00:00|3979.8|3970.8|3978.2|3969.2|3980|3971|3977.8|3968.8|5
1687928400000|2023-06-28 05:00:00|3974.8|3970.8|3990.3|3986.3|3994.8|3990.8|3959.8|3955.8|6775
1687932000000|2023-06-28 06:00:00|3990.8|3986.8|4004.8|4000.8|4009.8|4005.8|3972.8|3968.8|18909
1687935600000|2023-06-28 07:00:00|4003.8|3999.8|4001.8|3997.8|4019.8|4015.8|3997.8|3993.8|18428
1687939200000|2023-06-28 08:00:00|4001.3|3997.3|3994.1|3985.1|4008.3|4004.3|3992|3983|3131
1687942800000|2023-06-28 09:00:00|3994|3985|3993.3|3986.3|4001.3|3990.3|3990.3|3981.3|171
1687946400000|2023-06-28 10:00:00|3994.3|3985.3|3997.3|3989.3|3999.3|3992.3|3992.3|3985.3|208
1687950000000|2023-06-28 11:00:00|3996.3|3990.3|3991.3|3983.3|3999.3|3992.3|3991.3|3983.3|1351
1687953600000|2023-06-28 12:00:00|3990.3|3984.3|3985.8|3979.8|3991.3|3984.3|3979.3|3972.3|313
1687957200000|2023-06-28 13:00:00|3984.8|3978.8|3959.3|3953.3|3987.8|3981.8|3949.8|3943.8|1282
1687960800000|2023-06-28 14:00:00|3958.8|3952.8|3954.8|3948.8|3971.3|3965.3|3950.8|3944.8|774
1687964400000|2023-06-28 15:00:00|3956.3|3950.3|3968.8|3962.8|3968.8|3962.8|3949.8|3943.8|883
1687968000000|2023-06-28 16:00:00|3967.8|3961.8|3964.8|3958.8|3972.8|3966.8|3957.3|3951.3|517
1687971600000|2023-06-28 17:00:00|3965.3|3959.3|3972.8|3966.8|3978.8|3972.8|3961.3|3955.3|392
1687975200000|2023-06-28 18:00:00|3974.3|3968.3|3983.5|3974.5|3983.5|3975.8|3970.8|3964.8|122
1687978800000|2023-06-28 19:00:00|3983.6|3974.6|3986.5|3977.5|3986.5|3977.5|3977|3968|0
1687982400000|2023-06-28 20:00:00|3986.7|3977.7|3991.9|3982.9|3993.7|3984.7|3985.2|3976.2|0
1687986000000|2023-06-28 21:00:00|3992|3983|3992.6|3983.6|3992.8|3983.8|3992|3983|0
1687989600000|2023-06-28 22:00:00|3992.7|3983.7|3994.1|3985.1|3997.1|3988.1|3992.3|3983.3|0
1687993200000|2023-06-28 23:00:00|3994.2|3985.2|3993.2|3984.2|3994.4|3985.4|3993|3984|0
1687996800000|2023-06-29 00:00:00|3993.4|3984.4|3993.5|3984.5|3994.7|3985.7|3992.7|3983.7|0
1688000400000|2023-06-29 01:00:00|3993.4|3984.4|3954.2|3950.2|4002.3|3998.3|3950.7|3946.7|15208
1688004000000|2023-06-29 02:00:00|3954.7|3950.7|3933.7|3929.7|3960.7|3956.7|3930.7|3926.7|14736
1688007600000|2023-06-29 03:00:00|3933.2|3929.2|3931.2|3927.2|3942.7|3938.7|3926.7|3922.7|8069
1688011200000|2023-06-29 04:00:00|3934|3925|3933.8|3924.8|3935|3926|3933.8|3924.8|1
1688014800000|2023-06-29 05:00:00|3930.2|3926.2|3935.7|3931.7|3943.7|3939.7|3927.7|3923.7|8414
1688018400000|2023-06-29 06:00:00|3936.7|3932.7|3928.7|3924.7|3954.7|3950.7|3919.7|3915.7|11824
1688022000000|2023-06-29 07:00:00|3929.2|3925.2|3927.7|3923.7|3930.7|3926.7|3901.7|3897.7|15698
1688025600000|2023-06-29 08:00:00|3928.7|3924.7|3931|3922|3934.7|3930.7|3924.7|3919.7|5198
1688029200000|2023-06-29 09:00:00|3930.9|3921.9|3918.2|3911.2|3931.3|3923.2|3918.2|3911.2|392
1688032800000|2023-06-29 10:00:00|3919.2|3912.2|3929.2|3922.2|3930.2|3923.2|3919.2|3912.2|176
1688036400000|2023-06-29 11:00:00|3930.2|3923.2|3929.2|3922.2|3932.2|3925.2|3925.2|3918.2|67
1688040000000|2023-06-29 12:00:00|3928.2|3921.2|3905.2|3899.2|3931.2|3924.2|3904.2|3897.2|422
1688043600000|2023-06-29 13:00:00|3905.7|3899.7|3907.2|3901.2|3929.7|3923.7|3898.7|3892.7|1690
1688047200000|2023-06-29 14:00:00|3906.7|3900.7|3903.2|3897.2|3912.2|3906.2|3896.7|3890.7|1374
1688050800000|2023-06-29 15:00:00|3902.7|3896.7|3903.7|3897.7|3909.7|3903.7|3897.7|3891.7|719
1688054400000|2023-06-29 16:00:00|3904.2|3898.2|3901.7|3895.7|3906.7|3900.7|3898.2|3892.2|692
1688058000000|2023-06-29 17:00:00|3900.7|3894.7|3902.2|3896.2|3907.7|3901.7|3899.7|3893.7|230
1688061600000|2023-06-29 18:00:00|3901.7|3895.7|3911.2|3902.2|3912.7|3906.7|3898.7|3892.7|337
1688065200000|2023-06-29 19:00:00|3911.3|3902.3|3912.6|3903.6|3914.4|3905.4|3907.5|3898.5|0
1688068800000|2023-06-29 20:00:00|3912.7|3903.7|3912.4|3903.4|3913.8|3904.8|3911.6|3902.6|0
1688072400000|2023-06-29 21:00:00|3912.5|3903.5|3912.5|3903.5|3913|3904|3912.3|3903.3|0
1688076000000|2023-06-29 22:00:00|3911.8|3902.8|3911.8|3902.8|3912.3|3903.3|3911.1|3902.1|0
1688079600000|2023-06-29 23:00:00|3911.9|3902.9|3913|3904|3914.1|3905.1|3911.8|3902.8|0
1688083200000|2023-06-30 00:00:00|3913.1|3904.1|3908.1|3899.1|3913.5|3904.5|3908.1|3899.1|0
1688086800000|2023-06-30 01:00:00|3908.2|3899.2|3924.2|3920.2|3937.7|3933.7|3899.7|3895.7|14205
1688090400000|2023-06-30 02:00:00|3924.7|3920.7|3925.2|3921.2|3947.7|3943.7|3917.7|3913.7|12072
1688094000000|2023-06-30 03:00:00|3925.7|3921.7|3906.7|3902.7|3926.2|3922.2|3894.7|3890.7|12380
1688097600000|2023-06-30 04:00:00|3909.4|3900.4|3909.7|3900.7|3910|3901|3908.7|3899.7|0
1688101200000|2023-06-30 05:00:00|3909.8|3900.8|3904.7|3900.7|3942.7|3938.7|3898.7|3894.7|11285
1688104800000|2023-06-30 06:00:00|3905.2|3901.2|3906.7|3902.7|3908.7|3904.7|3882.7|3878.7|9040
1688108400000|2023-06-30 07:00:00|3905.7|3901.7|3911.7|3907.7|3921.7|3917.7|3902.7|3898.7|7143
1688112000000|2023-06-30 08:00:00|3911.2|3907.2|3903.8|3894.8|3911.7|3907.7|3895.7|3891.7|4632
1688115600000|2023-06-30 09:00:00|3904|3895|3912.2|3905.2|3913.2|3906.2|3903.2|3894.7|213
1688119200000|2023-06-30 10:00:00|3911.2|3904.2|3911.2|3904.2|3915.2|3908.2|3910.2|3903.2|189
1688122800000|2023-06-30 11:00:00|3912.2|3903.2|3907.2|3899.2|3912.2|3905.2|3905.2|3898.2|108
1688126400000|2023-06-30 12:00:00|3906.2|3900.2|3924.7|3918.7|3928.2|3921.2|3906.2|3899.2|572
1688130000000|2023-06-30 13:00:00|3925.2|3919.2|3941.2|3935.2|3952.7|3946.7|3914.2|3908.2|1389
1688133600000|2023-06-30 14:00:00|3942.2|3936.2|3935.7|3929.7|3958.7|3952.7|3931.7|3925.7|1087
1688137200000|2023-06-30 15:00:00|3936.2|3930.2|3944.2|3938.2|3945.7|3939.7|3932.2|3926.2|412
1688140800000|2023-06-30 16:00:00|3944.7|3938.7|3952.2|3946.2|3952.2|3946.2|3941.2|3935.2|388
1688144400000|2023-06-30 17:00:00|3953.2|3947.2|3942.2|3936.2|3953.7|3947.7|3941.7|3935.7|165
1688148000000|2023-06-30 18:00:00|3942.7|3936.7|3940.8|3931.8|3947.7|3941.7|3939.2|3931.8|177
1688151600000|2023-06-30 19:00:00|3940.9|3931.9|3938.1|3929.1|3944.3|3935.3|3937.9|3928.9|0
1688155200000|2023-06-30 20:00:00|3937.9|3928.9|3935.6|3926.6|3939.1|3930.1|3934.3|3925.3|0
1688335200000|2023-07-02 22:00:00|3942.8|3933.8|3941.7|3932.7|3945.2|3936.2|3941.3|3932.3|0
1688338800000|2023-07-02 23:00:00|3941.8|3932.8|3943.8|3934.8|3944|3935|3941.7|3932.7|0
1688342400000|2023-07-03 00:00:00|3944|3935|3941.6|3932.6|3944.8|3935.8|3940.9|3931.9|0
1688346000000|2023-07-03 01:00:00|3941.5|3932.5|3996.9|3992.9|4011.7|4007.7|3933.7|3929.7|18039
1688349600000|2023-07-03 02:00:00|3997.4|3993.4|4014.9|4010.9|4015.9|4011.9|3972.9|3968.9|9768
1688353200000|2023-07-03 03:00:00|4013.9|4009.9|4036.4|4032.4|4049.9|4045.9|4007.9|4003.9|10174
1688356800000|2023-07-03 04:00:00|4038.9|4029.9|4038.9|4029.9|4039.3|4030.3|4038.1|4029.1|0
1688360400000|2023-07-03 05:00:00|4035.9|4031.9|4035.9|4031.9|4046.9|4042.9|4020.9|4016.9|6241
1688364000000|2023-07-03 06:00:00|4034.9|4030.9|4055.9|4051.9|4057.9|4053.9|4029.9|4025.9|7792
1688367600000|2023-07-03 07:00:00|4056.9|4052.9|4061.9|4057.9|4076.9|4072.9|4055.9|4051.9|12147
1688371200000|2023-07-03 08:00:00|4062.9|4058.9|4060.4|4051.4|4062.9|4058.9|4051.9|4047.9|7396
1688374800000|2023-07-03 09:00:00|4060.3|4051.3|4055.4|4048.4|4060.6|4053.4|4052.4|4045.4|357
1688378400000|2023-07-03 10:00:00|4056.4|4049.4|4057.4|4050.4|4058.4|4051.4|4052.4|4045.4|275
1688382000000|2023-07-03 11:00:00|4058.4|4051.4|4054.4|4046.4|4059.4|4052.4|4053.4|4046.4|224
1688385600000|2023-07-03 12:00:00|4053.4|4047.4|4058.9|4052.9|4059.4|4052.9|4052.4|4045.4|290
1688389200000|2023-07-03 13:00:00|4058.4|4052.4|4075.4|4069.4|4090.9|4084.9|4048.9|4042.9|2280
1688392800000|2023-07-03 14:00:00|4075.9|4069.9|4045.4|4039.4|4085.9|4079.9|4041.9|4035.9|1545
1688396400000|2023-07-03 15:00:00|4044.9|4038.9|4027.9|4021.9|4046.4|4040.4|4021.9|4015.9|1502
1688400000000|2023-07-03 16:00:00|4026.9|4020.9|4031.9|4025.9|4034.4|4028.4|4025.4|4019.4|1008
1688403600000|2023-07-03 17:00:00|4032.4|4026.4|4030.9|4024.9|4034.9|4028.9|4029.9|4023.9|259
1688407200000|2023-07-03 18:00:00|4030.4|4024.4|4024.9|4015.9|4033.9|4027.9|3985.4|3979.4|440
1688410800000|2023-07-03 19:00:00|4025|4016|4025.7|4016.7|4025.7|4016.7|4024.9|4015.9|0
1688414400000|2023-07-03 20:00:00|4025.8|4016.8|4025.2|4016.2|4025.8|4016.8|4024.8|4015.8|0
1688418000000|2023-07-03 21:00:00|4025.1|4016.1|4025.1|4016.1|4025.1|4016.1|4025.1|4016.1|0
1688421600000|2023-07-03 22:00:00|4024.2|4015.2|4021.2|4012.2|4024.2|4015.2|4020.8|4011.8|0
1688425200000|2023-07-03 23:00:00|4021.1|4012.1|4020.1|4011.1|4021.7|4012.7|4019.5|4010.5|0
1688428800000|2023-07-04 00:00:00|4019.9|4010.9|4021.4|4012.4|4022.4|4013.4|4019.3|4010.3|0
1688432400000|2023-07-04 01:00:00|4021.5|4012.5|4076.3|4072.3|4080.3|4076.3|4016.4|4012.3|13708
1688436000000|2023-07-04 02:00:00|4076.8|4072.8|4071.8|4067.8|4096.3|4092.3|4061.3|4057.3|7487
1688439600000|2023-07-04 03:00:00|4072.3|4068.3|4094.3|4090.3|4101.3|4097.3|4068.3|4064.3|4533
1688443200000|2023-07-04 04:00:00|4098.3|4089.3|4090.7|4081.7|4098.9|4089.9|4089.7|4080.7|2
1688446800000|2023-07-04 05:00:00|4090.6|4081.6|4043.8|4039.8|4094.3|4090.3|4030.3|4026.3|8803
1688450400000|2023-07-04 06:00:00|4044.3|4040.3|4079.3|4075.3|4079.3|4075.3|4030.3|4026.3|7316
1688454000000|2023-07-04 07:00:00|4080.3|4076.3|4078.3|4074.3|4091.3|4087.3|4072.8|4068.8|5042
1688457600000|2023-07-04 08:00:00|4079.3|4075.3|4082.5|4073.5|4087.8|4083.8|4076.3|4072.3|4584
1688461200000|2023-07-04 09:00:00|4082.3|4073.3|4083.8|4075.8|4088.8|4081.8|4075.8|4068.8|392
1688464800000|2023-07-04 10:00:00|4082.8|4074.8|4080.8|4073.8|4083.8|4076.8|4077.8|4069.8|119
1688468400000|2023-07-04 11:00:00|4081.8|4074.8|4080.8|4072.8|4082.8|4075.8|4077.8|4070.8|129
1688472000000|2023-07-04 12:00:00|4079.8|4071.8|4078.3|4072.3|4081.8|4073.8|4072.8|4065.8|113
1688475600000|2023-07-04 13:00:00|4078.8|4072.8|4076.3|4070.3|4079.3|4073.3|4074.3|4068.3|107
1688479200000|2023-07-04 14:00:00|4076.8|4070.8|4074.8|4068.8|4079.3|4073.3|4071.3|4065.3|152
1688482800000|2023-07-04 15:00:00|4074.3|4068.3|4070.3|4064.3|4077.3|4071.3|4069.3|4063.3|151
1688486400000|2023-07-04 16:00:00|4069.3|4063.3|4071.3|4065.3|4071.3|4065.3|4059.3|4053.3|302
1688490000000|2023-07-04 17:00:00|4070.8|4064.8|4066.3|4060.3|4070.8|4064.8|4066.3|4060.3|27
1688493600000|2023-07-04 18:00:00|4065.3|4059.3|4072.3|4063.3|4072.3|4065.3|4065.3|4059.3|77
1688497200000|2023-07-04 19:00:00|4072.2|4063.2|4071.8|4062.8|4073.2|4064.2|4071.1|4062.1|0
1688500800000|2023-07-04 20:00:00|4071.5|4062.5|4071.8|4062.8|4071.8|4062.8|4071.4|4062.4|0
1688508000000|2023-07-04 22:00:00|4072.5|4063.5|4071.6|4062.6|4072.9|4063.9|4071.3|4062.3|0
1688511600000|2023-07-04 23:00:00|4071.8|4062.8|4071.8|4062.8|4072.4|4063.4|4070.9|4061.9|0
1688515200000|2023-07-05 00:00:00|4072|4063|4072.9|4063.9|4073.1|4064.1|4070.6|4061.6|0
1688518800000|2023-07-05 01:00:00|4072.7|4063.7|4028.7|4024.7|4091.3|4087.3|4027.7|4023.7|9901
1688522400000|2023-07-05 02:00:00|4029.2|4025.2|4026.7|4022.7|4044.7|4040.7|4019.7|4015.7|10450
1688526000000|2023-07-05 03:00:00|4026.2|4022.2|4019.7|4015.7|4029.7|4025.7|4006.7|4002.7|6328
1688529600000|2023-07-05 04:00:00|4021.7|4012.7|4020.9|4011.9|4021.8|4012.8|4020.5|4011.5|0
1688533200000|2023-07-05 05:00:00|4017.2|4013.2|4015.2|4011.2|4030.7|4026.7|4006.7|4002.7|5087
1688536800000|2023-07-05 06:00:00|4014.7|4010.7|4006.7|4002.7|4014.7|4010.7|3998.2|3994.2|8434
1688540400000|2023-07-05 07:00:00|4005.7|4001.7|4013.7|4009.7|4028.7|4024.7|4002.7|3998.7|9149
1688544000000|2023-07-05 08:00:00|4014.7|4010.7|4013.4|4004.4|4023.7|4019.7|4004.2|4000.2|5811
1688547600000|2023-07-05 09:00:00|4013.5|4004.5|4005.2|3997.2|4013.7|4005.2|4000.2|3993.2|308
1688551200000|2023-07-05 10:00:00|4004.2|3998.2|4003.2|3996.2|4005.2|3998.2|4002.2|3994.2|47
1688554800000|2023-07-05 11:00:00|4004.2|3997.2|4002.2|3995.2|4006.2|3999.2|4001.2|3994.2|176
1688558400000|2023-07-05 12:00:00|4003.2|3996.2|4000.7|3994.7|4003.2|3996.2|3996.2|3989.2|189
1688562000000|2023-07-05 13:00:00|4001.2|3995.2|3990.7|3984.7|4008.7|4002.7|3977.7|3971.7|1573
1688565600000|2023-07-05 14:00:00|3990.2|3984.2|3988.2|3982.2|4008.2|4002.2|3988.2|3982.2|1182
1688569200000|2023-07-05 15:00:00|3988.7|3982.7|3990.7|3984.7|4000.7|3994.7|3985.7|3979.7|764
1688572800000|2023-07-05 16:00:00|3991.7|3985.7|3986.7|3980.7|3991.7|3985.7|3981.7|3975.7|343
1688576400000|2023-07-05 17:00:00|3986.2|3980.2|3994.2|3988.2|3995.7|3989.7|3985.7|3979.7|123
1688580000000|2023-07-05 18:00:00|3993.7|3987.7|3993.4|3984.4|3995.7|3989.7|3983.7|3977.7|190
1688583600000|2023-07-05 19:00:00|3993.3|3984.3|3997|3988|3998.3|3989.3|3993.3|3984.3|0
1688587200000|2023-07-05 20:00:00|3996.8|3987.8|3996.1|3987.1|3997.4|3988.4|3995.7|3986.7|0
1688590800000|2023-07-05 21:00:00|3996.2|3987.2|3993.8|3984.8|3996.2|3987.2|3993.8|3984.8|0
1688594400000|2023-07-05 22:00:00|3993.7|3984.7|3992.9|3983.9|3994.9|3985.9|3992.5|3983.5|0
1688598000000|2023-07-05 23:00:00|3992.8|3983.8|3993.1|3984.1|3994.7|3985.7|3992.5|3983.5|0
1688601600000|2023-07-06 00:00:00|3993.2|3984.2|3990.1|3981.1|3993.2|3984.2|3989.5|3980.5|0
1688605200000|2023-07-06 01:00:00|3990.3|3981.3|4033.2|4029.2|4041.7|4037.7|3968.7|3964.7|11888
1688608800000|2023-07-06 02:00:00|4033.7|4029.7|3969.9|3965.9|4050.7|4046.7|3966.4|3962.4|14413
1688612400000|2023-07-06 03:00:00|3969.4|3965.4|3921.4|3917.4|3971.9|3967.9|3912.4|3908.4|18352
1688616000000|2023-07-06 04:00:00|3920.9|3916.9|3918.1|3909.1|3923.1|3916.9|3913.9|3904.9|2
1688619600000|2023-07-06 05:00:00|3918.3|3909.3|3923.4|3919.4|3933.9|3929.9|3905.4|3901.4|8734
1688623200000|2023-07-06 06:00:00|3923.9|3919.9|3938.4|3934.4|3940.4|3936.4|3916.4|3912.4|10514
1688626800000|2023-07-06 07:00:00|3939.4|3935.4|3946.4|3942.4|3959.4|3955.4|3932.4|3928.4|9123
1688630400000|2023-07-06 08:00:00|3945.4|3941.4|3949.5|3940.5|3952.3|3945.9|3940.9|3936.9|5309
1688634000000|2023-07-06 09:00:00|3949.4|3940.4|3947.9|3940.9|3951.9|3944.9|3944.9|3937.9|199
1688637600000|2023-07-06 10:00:00|3948.9|3939.9|3955.9|3947.9|3957.9|3950.9|3944.9|3937.9|281
1688641200000|2023-07-06 11:00:00|3956.9|3948.9|3955.9|3948.9|3959.9|3952.9|3953.9|3946.9|103
1688644800000|2023-07-06 12:00:00|3956.9|3949.9|3911.4|3905.4|3956.9|3949.9|3908.9|3901.9|953
1688648400000|2023-07-06 13:00:00|3912.4|3906.4|3908.9|3902.9|3940.9|3934.9|3905.4|3899.4|1243
1688652000000|2023-07-06 14:00:00|3908.4|3902.4|3894.4|3888.4|3916.4|3910.4|3891.9|3885.9|1618
1688655600000|2023-07-06 15:00:00|3894.9|3888.9|3892.9|3886.9|3899.4|3893.4|3884.9|3878.9|1481
1688659200000|2023-07-06 16:00:00|3892.4|3886.4|3898.9|3892.9|3902.4|3896.4|3889.4|3883.4|1110
1688662800000|2023-07-06 17:00:00|3898.4|3892.4|3901.9|3895.9|3903.4|3897.4|3895.4|3889.4|329
1688666400000|2023-07-06 18:00:00|3902.4|3896.4|3906.3|3897.3|3907.4|3901.4|3897.4|3891.4|324
1688670000000|2023-07-06 19:00:00|3906.9|3897.9|3904.1|3895.1|3907.4|3898.4|3900.9|3891.9|0
1688673600000|2023-07-06 20:00:00|3903.9|3894.9|3902.7|3893.7|3905.4|3896.4|3901.9|3892.9|0
1688677200000|2023-07-06 21:00:00|3902.5|3893.5|3903|3894|3903.5|3894.5|3902.1|3893.1|0
1688680800000|2023-07-06 22:00:00|3901.8|3892.8|3894.2|3885.2|3903.5|3894.5|3893.1|3884.1|0
1688684400000|2023-07-06 23:00:00|3894.1|3885.1|3894|3885|3895.4|3886.4|3893.8|3884.8|0
1688688000000|2023-07-07 00:00:00|3894.2|3885.2|3895.4|3886.4|3895.6|3886.6|3891.3|3882.3|0
1688691600000|2023-07-07 01:00:00|3895.6|3886.6|3869.5|3865.5|3924.9|3920.9|3864|3860|12745
1688695200000|2023-07-07 02:00:00|3869|3865|3874.5|3870.5|3879|3875|3852|3848|10210
1688698800000|2023-07-07 03:00:00|3875|3871|3870|3866|3903|3899|3867|3863|8549
1688702400000|2023-07-07 04:00:00|3871.5|3862.5|3870.2|3861.2|3871.5|3862.5|3868.7|3859.7|1
1688706000000|2023-07-07 05:00:00|3875.5|3871.5|3911|3907|3951|3947|3874.5|3870.5|19286
1688709600000|2023-07-07 06:00:00|3910|3906|3906|3902|3921|3917|3898.5|3894.5|7133
1688713200000|2023-07-07 07:00:00|3905|3901|3901|3897|3915.5|3911.5|3890.5|3886.5|6648
1688716800000|2023-07-07 08:00:00|3900|3896|3896.9|3887.9|3902|3898|3890|3883.4|5585
1688720400000|2023-07-07 09:00:00|3896.7|3887.7|3901.5|3893.5|3907.5|3899.5|3896.5|3887.5|195
1688724000000|2023-07-07 10:00:00|3900.5|3894.5|3911.5|3904.5|3911.5|3904.5|3899.5|3892.5|149
1688727600000|2023-07-07 11:00:00|3910.5|3903.5|3913.5|3906.5|3915.5|3908.5|3908.5|3901.5|104
1688731200000|2023-07-07 12:00:00|3912.5|3905.5|3915.5|3909.5|3934.5|3927.5|3908.5|3900.5|685
1688734800000|2023-07-07 13:00:00|3916|3910|3964|3958|3974|3968|3910.5|3904.5|3148
1688738400000|2023-07-07 14:00:00|3965|3959|3969|3963|3972.5|3966.5|3941.5|3935.5|1767
1688742000000|2023-07-07 15:00:00|3968.5|3962.5|3996|3990|3998|3992|3966.5|3960.5|1974
1688745600000|2023-07-07 16:00:00|3995.5|3989.5|4022|4016|4026|4020|3989|3983|1910
1688749200000|2023-07-07 17:00:00|4022.5|4016.5|4024|4018|4032|4026|4017|4011|1390
1688752800000|2023-07-07 18:00:00|4023.5|4017.5|4019.5|4010.5|4029|4023|4015.5|4009.5|811
1688756400000|2023-07-07 19:00:00|4019.6|4010.6|4004.4|3995.4|4024.4|4015.4|4001.9|3992.9|0
1688760000000|2023-07-07 20:00:00|4004.2|3995.2|4006.8|3997.8|4008.4|3999.4|4004|3995|0
1688940000000|2023-07-09 22:00:00|4002.3|3993.3|4008.9|3999.9|4009.2|4000.2|4001.4|3992.4|0
1688943600000|2023-07-09 23:00:00|4009|4000|4013.4|4004.4|4014.1|4005.1|4008|3999|0
1688947200000|2023-07-10 00:00:00|4013.2|4004.2|4008.3|3999.3|4013.6|4004.6|4006.5|3997.5|0
1688950800000|2023-07-10 01:00:00|4008.4|3999.4|3980|3976|4027|4023|3966|3962|17347
1688954400000|2023-07-10 02:00:00|3979.5|3975.5|3967|3963|3999|3995|3947|3943|12867
1688958000000|2023-07-10 03:00:00|3968|3964|3951.5|3947.5|3973|3969|3940|3936|5930
1688961600000|2023-07-10 04:00:00|3954.7|3945.7|3961.6|3952.6|3963|3954|3953.2|3944.2|4
1688965200000|2023-07-10 05:00:00|3961.5|3952.5|3926|3922|3961.6|3952.6|3923|3919|5898
1688968800000|2023-07-10 06:00:00|3925.5|3921.5|3939|3935|3940|3936|3920|3916|4159
1688972400000|2023-07-10 07:00:00|3938.5|3934.5|3937.5|3933.5|3956|3952|3934|3930|6086
1688976000000|2023-07-10 08:00:00|3938|3934|3953.5|3944.5|3956|3952|3935|3931|4729
1688979600000|2023-07-10 09:00:00|3953.3|3944.3|3949.5|3941.5|3958.5|3950.5|3945.5|3938.5|401
1688983200000|2023-07-10 10:00:00|3948.5|3942.5|3952.5|3945.5|3953.5|3946.5|3947.5|3939.5|178
1688986800000|2023-07-10 11:00:00|3953.5|3946.5|3965.5|3957.5|3966.5|3959.5|3952.5|3945.5|583
1688990400000|2023-07-10 12:00:00|3964.5|3956.5|3956.5|3950.5|3966.5|3959.5|3954.5|3947.5|248
1688994000000|2023-07-10 13:00:00|3957|3951|3983.5|3977.5|3994|3988|3951|3945|1809
1688997600000|2023-07-10 14:00:00|3984|3978|4002|3996|4012|4006|3983.5|3977.5|2603
1689001200000|2023-07-10 15:00:00|4002.5|3996.5|4012|4006|4015.5|4009.5|3998|3992|840
1689004800000|2023-07-10 16:00:00|4011.5|4005.5|4010|4004|4012.5|4006.5|3999|3993|656
1689008400000|2023-07-10 17:00:00|4010.5|4004.5|4015.5|4009.5|4017|4011|4010|4004|401
1689012000000|2023-07-10 18:00:00|4016|4010|4008.3|3999.3|4017|4011|4005|3999|239
1689015600000|2023-07-10 19:00:00|4008.4|3999.4|4010|4001|4010|4001|4005.2|3996.2|0
1689019200000|2023-07-10 20:00:00|4010.1|4001.1|4009.4|4000.4|4012|4003|4009.1|4000.1|0
1689022800000|2023-07-10 21:00:00|4009.5|4000.5|4009.8|4000.8|4010.1|4001.1|4009.3|4000.3|0
1689026400000|2023-07-10 22:00:00|4010|4001|4010|4001|4010.6|4001.6|4008|3999|0
1689030000000|2023-07-10 23:00:00|4009.9|4000.9|4010.4|4001.4|4010.4|4001.4|4008.6|3999.6|0
1689033600000|2023-07-11 00:00:00|4010.7|4001.7|4014.5|4005.5|4014.6|4005.6|4008.2|3999.2|0
1689037200000|2023-07-11 01:00:00|4014.4|4005.4|3988|3984|4030|4026|3975|3971|13440
1689040800000|2023-07-11 02:00:00|3988.5|3984.5|4036|4032|4036|4032|3979|3975|13645
1689044400000|2023-07-11 03:00:00|4035|4031|4028.5|4024.5|4048|4044|4023|4019|10645
1689048000000|2023-07-11 04:00:00|4031|4022|4029.6|4020.6|4031|4022|4028.7|4019.7|6
1689051600000|2023-07-11 05:00:00|4028|4024|4020|4016|4044|4040|4008|4004|7840
1689055200000|2023-07-11 06:00:00|4021|4017|4017|4013|4027|4023|4010|4006|4886
1689058800000|2023-07-11 07:00:00|4018|4014|3998|3994|4020|4016|3993|3989|6837
1689062400000|2023-07-11 08:00:00|3998.5|3994.5|4002.2|3993.2|4008|4004|3996|3991|5302
1689066000000|2023-07-11 09:00:00|4002.4|3993.4|4017.5|4010.5|4022.5|4015.5|3997.5|3989.5|637
1689069600000|2023-07-11 10:00:00|4016.5|4009.5|4013.5|4006.5|4017.5|4010.5|4013.5|4006.5|96
1689073200000|2023-07-11 11:00:00|4014.5|4005.5|4019.5|4011.5|4019.5|4012.5|4013.5|4005.5|129
1689076800000|2023-07-11 12:00:00|4018.5|4012.5|4019|4013|4021.5|4013.5|4014.5|4007.5|167
1689080400000|2023-07-11 13:00:00|4018.5|4012.5|4016.5|4010.5|4046.5|4040.5|4009.5|4003.5|1938
1689084000000|2023-07-11 14:00:00|4017|4011|3997|3991|4017.5|4011.5|3971|3965|2176
1689087600000|2023-07-11 15:00:00|3997.5|3991.5|4006|4000|4011|4005|3993|3987|779
1689091200000|2023-07-11 16:00:00|4005|3999|4023|4017|4024|4018|4005|3999|694
1689094800000|2023-07-11 17:00:00|4023.5|4017.5|4031|4025|4031|4025|4023|4017|467
1689098400000|2023-07-11 18:00:00|4031.5|4025.5|4032.1|4023.1|4034.5|4028.5|4025|4019|518
1689102000000|2023-07-11 19:00:00|4032|4023|4032.9|4023.9|4037.2|4028.2|4031.9|4022.9|0
1689105600000|2023-07-11 20:00:00|4032.8|4023.8|4032.6|4023.6|4033.1|4024.1|4030.8|4021.8|0
1689109200000|2023-07-11 21:00:00|4032.5|4023.5|4032.5|4023.5|4033.1|4024.1|4032.3|4023.3|0
1689112800000|2023-07-11 22:00:00|4031.7|4022.7|4026.5|4017.5|4031.8|4022.8|4021.1|4012.1|0
1689116400000|2023-07-11 23:00:00|4026.7|4017.7|4025.3|4016.3|4028.8|4019.8|4024.7|4015.7|0
1689120000000|2023-07-12 00:00:00|4025.1|4016.1|4025.3|4016.3|4027.1|4018.1|4020.8|4011.8|0
1689123600000|2023-07-12 01:00:00|4025.1|4016.1|4092|4088|4113.5|4109.5|4025.1|4016.1|18248
1689127200000|2023-07-12 02:00:00|4091|4087|4100|4096|4111.5|4107.5|4075|4071|12386
1689130800000|2023-07-12 03:00:00|4099.5|4095.5|4102.3|4098.3|4107|4103|4081|4077|6148
1689134400000|2023-07-12 04:00:00|4105.3|4096.3|4105.9|4096.9|4107.3|4098.3|4105.1|4096.1|1
1689138000000|2023-07-12 05:00:00|4102.8|4098.8|4062.8|4058.8|4108.3|4104.3|4056.3|4052.3|10347
1689141600000|2023-07-12 06:00:00|4063.8|4059.8|4062.8|4058.8|4076.8|4072.8|4061.8|4057.8|5540
1689145200000|2023-07-12 07:00:00|4063.8|4059.8|4078.3|4074.3|4085.8|4081.8|4061.8|4057.8|6625
1689148800000|2023-07-12 08:00:00|4078.8|4074.8|4082.9|4073.9|4087.3|4083.3|4076.8|4072.8|7872
1689152400000|2023-07-12 09:00:00|4082.7|4073.7|4090.3|4083.3|4090.3|4083.3|4080.3|4072.3|294
1689156000000|2023-07-12 10:00:00|4089.3|4082.3|4083.3|4076.3|4090.3|4082.3|4083.3|4075.3|128
1689159600000|2023-07-12 11:00:00|4084.3|4077.3|4125.3|4118.3|4129.3|4122.3|4081.3|4074.3|1764
1689163200000|2023-07-12 12:00:00|4126.3|4119.3|4154.8|4148.8|4164.3|4156.3|4122.3|4114.3|1987
1689166800000|2023-07-12 13:00:00|4153.8|4147.8|4151.3|4145.3|4172.3|4166.3|4131.8|4125.8|4257
1689170400000|2023-07-12 14:00:00|4150.8|4144.8|4176.3|4170.3|4178.8|4172.8|4143.8|4137.8|1329
1689174000000|2023-07-12 15:00:00|4175.8|4169.8|4167.8|4161.8|4188.8|4182.8|4163.8|4157.8|1355
1689177600000|2023-07-12 16:00:00|4167.3|4161.3|4193.8|4187.8|4194.8|4188.8|4163.8|4157.8|1376
1689181200000|2023-07-12 17:00:00|4193.3|4187.3|4206.3|4200.3|4206.3|4200.3|4183.8|4177.8|1044
1689184800000|2023-07-12 18:00:00|4205.8|4199.8|4197.5|4188.5|4207.3|4201.3|4194.8|4188.5|789
1689188400000|2023-07-12 19:00:00|4197.4|4188.4|4192.5|4183.5|4202.7|4193.7|4189.1|4180.1|0
1689192000000|2023-07-12 20:00:00|4192.7|4183.7|4191.7|4182.7|4195|4186|4191.4|4182.4|0
1689195600000|2023-07-12 21:00:00|4192.1|4183.1|4191.6|4182.6|4192.6|4183.6|4191.4|4182.4|0
1689199200000|2023-07-12 22:00:00|4191.9|4182.9|4198.1|4189.1|4199.3|4190.3|4191.3|4182.3|0
1689202800000|2023-07-12 23:00:00|4198.2|4189.2|4197.1|4188.1|4199.3|4190.3|4197|4188|0
1689206400000|2023-07-13 00:00:00|4197.3|4188.3|4199.4|4190.4|4200|4191|4196.4|4187.4|0
1689210000000|2023-07-13 01:00:00|4199.2|4190.2|4200.8|4196.8|4211.8|4207.8|4168.8|4164.8|22096
1689213600000|2023-07-13 02:00:00|4201.8|4197.8|4226.8|4222.8|4235.8|4231.8|4196.8|4192.8|15008
1689217200000|2023-07-13 03:00:00|4227.3|4223.3|4223.3|4219.3|4234.3|4230.3|4208.8|4204.8|6999
1689220800000|2023-07-13 04:00:00|4226.8|4217.8|4225|4216|4227.4|4218.4|4224.9|4215.9|2
1689224400000|2023-07-13 05:00:00|4220.3|4216.3|4210.8|4206.8|4235.8|4231.8|4207.8|4203.8|7409
1689228000000|2023-07-13 06:00:00|4211.8|4207.8|4224.8|4220.8|4231.8|4227.8|4208.8|4204.8|6194
1689231600000|2023-07-13 07:00:00|4223.8|4219.8|4239.8|4235.8|4240.8|4236.8|4219.8|4215.8|11086
1689235200000|2023-07-13 08:00:00|4240.8|4236.8|4253.6|4244.6|4253.9|4246.3|4235.8|4231.8|11467
1689238800000|2023-07-13 09:00:00|4253.8|4244.8|4249.3|4242.3|4254.4|4247.3|4242.3|4234|268
1689242400000|2023-07-13 10:00:00|4248.3|4241.3|4246.3|4238.3|4250.3|4242.3|4243.3|4236.3|209
1689246000000|2023-07-13 11:00:00|4245.3|4239.3|4251.3|4244.3|4252.3|4245.3|4244.3|4237.3|300
1689249600000|2023-07-13 12:00:00|4252.3|4245.3|4240.3|4234.3|4256.3|4249.3|4232.3|4225.3|463
1689253200000|2023-07-13 13:00:00|4239.8|4233.8|4259.3|4253.3|4265.8|4259.8|4237.8|4231.8|1811
1689256800000|2023-07-13 14:00:00|4259.8|4253.8|4277.3|4271.3|4277.8|4271.8|4248.8|4242.8|1276
1689260400000|2023-07-13 15:00:00|4276.8|4270.8|4269.3|4263.3|4277.8|4271.8|4263.8|4257.8|1353
1689264000000|2023-07-13 16:00:00|4269.8|4263.8|4277.8|4271.8|4278.8|4272.8|4263.8|4257.8|617
1689267600000|2023-07-13 17:00:00|4277.3|4271.3|4284.8|4278.8|4288.8|4282.8|4273.3|4267.3|532
1689271200000|2023-07-13 18:00:00|4284.3|4278.3|4289.6|4280.6|4293.3|4287.3|4282.8|4276.8|507
1689274800000|2023-07-13 19:00:00|4289.7|4280.7|4286.5|4277.5|4292.6|4283.6|4285.1|4276.1|0
1689278400000|2023-07-13 20:00:00|4286.2|4277.2|4283|4274|4286.8|4277.8|4282.3|4273.3|0
1689282000000|2023-07-13 21:00:00|4283.1|4274.1|4282.2|4273.2|4283.4|4274.4|4281.9|4272.9|0
1689285600000|2023-07-13 22:00:00|4281.4|4272.4|4283.6|4274.6|4284.3|4275.3|4281.3|4272.3|0
1689289200000|2023-07-13 23:00:00|4283.4|4274.4|4286.8|4277.8|4287.1|4278.1|4283.4|4274.4|0
1689292800000|2023-07-14 00:00:00|4286.4|4277.4|4287.5|4278.5|4287.5|4278.5|4281.1|4272.1|0
1689296400000|2023-07-14 01:00:00|4287.3|4278.3|4231.3|4227.3|4287.3|4282.3|4228.3|4224.3|14232
1689300000000|2023-07-14 02:00:00|4230.8|4226.8|4231.8|4227.8|4246.3|4242.3|4201.8|4197.8|14304
1689303600000|2023-07-14 03:00:00|4231.3|4227.3|4224.3|4220.3|4253.3|4249.3|4221.3|4217.3|5923
1689307200000|2023-07-14 04:00:00|4226.8|4217.8|4221.6|4212.6|4227|4218|4221.4|4212.4|19
1689310800000|2023-07-14 05:00:00|4223.3|4219.3|4230.3|4226.3|4238.3|4234.3|4217.3|4213.3|6479
1689314400000|2023-07-14 06:00:00|4230.8|4226.8|4221.3|4217.3|4237.3|4233.3|4212.3|4208.3|6070
1689318000000|2023-07-14 07:00:00|4222.3|4218.3|4219.3|4215.3|4228.3|4224.3|4214.3|4210.3|5678
1689321600000|2023-07-14 08:00:00|4220.3|4216.3|4230.9|4221.9|4234.4|4229.3|4218.3|4214.3|10891
1689325200000|2023-07-14 09:00:00|4230.8|4221.8|4215.8|4207.8|4234.8|4222.2|4213.8|4205.8|302
1689328800000|2023-07-14 10:00:00|4214.8|4208.8|4224.8|4217.8|4225.8|4218.8|4214.8|4207.8|219
1689332400000|2023-07-14 11:00:00|4225.8|4216.8|4225.8|4218.8|4228.8|4221.8|4223.8|4216.8|191
1689336000000|2023-07-14 12:00:00|4226.8|4217.8|4217.8|4211.8|4229.8|4221.8|4214.8|4207.8|288
1689339600000|2023-07-14 13:00:00|4217.3|4211.3|4185.3|4179.3|4218.3|4212.3|4171.3|4165.3|2924
1689343200000|2023-07-14 14:00:00|4185.8|4179.8|4190.3|4184.3|4197.3|4191.3|4172.3|4166.3|1715
1689346800000|2023-07-14 15:00:00|4190.8|4184.8|4199.3|4193.3|4201.3|4195.3|4187.3|4181.3|1135
1689350400000|2023-07-14 16:00:00|4199.8|4193.8|4192.3|4186.3|4200.8|4194.8|4187.8|4181.8|563
1689354000000|2023-07-14 17:00:00|4193.3|4187.3|4186.3|4180.3|4195.3|4189.3|4185.3|4179.3|411
1689357600000|2023-07-14 18:00:00|4187.3|4181.3|4191|4182|4195.3|4189.3|4186.3|4180.3|497
1689361200000|2023-07-14 19:00:00|4190.9|4181.9|4192.1|4183.1|4192.7|4183.7|4184.8|4175.8|0
1689364800000|2023-07-14 20:00:00|4191.8|4182.8|4185.4|4176.4|4191.9|4182.9|4184.9|4175.9|0
1689544800000|2023-07-16 22:00:00|4182.8|4173.8|4177.6|4168.6|4183|4174|4177.2|4168.2|0
1689548400000|2023-07-16 23:00:00|4177.8|4168.8|4178.1|4169.1|4179|4170|4176.3|4167.3|0
1689552000000|2023-07-17 00:00:00|4177.7|4168.7|4179.4|4170.4|4179.9|4170.9|4177.2|4168.2|0
1689555600000|2023-07-17 01:00:00|4179.6|4170.6|4169.7|4160.7|4186.9|4177.9|4169.7|4160.7|0
1689559200000|2023-07-17 02:00:00|4168.7|4159.7|4169.7|4160.7|4171.3|4162.3|4167.1|4158.1|0
1689562800000|2023-07-17 03:00:00|4169.9|4160.9|4169.2|4160.2|4170.5|4161.5|4168.7|4159.7|0
1689566400000|2023-07-17 04:00:00|4169.1|4160.1|4169.6|4160.6|4169.8|4160.8|4168.5|4159.5|0
1689570000000|2023-07-17 05:00:00|4169.7|4160.7|4174.3|4165.3|4175.2|4166.2|4169.6|4160.6|0
1689573600000|2023-07-17 06:00:00|4174.1|4165.1|4174.2|4165.2|4174.4|4165.4|4172.5|4163.5|0
1689577200000|2023-07-17 07:00:00|4174.3|4165.3|4180|4171|4180.6|4171.6|4172.4|4163.4|0
1689580800000|2023-07-17 08:00:00|4180.2|4171.2|4178.3|4169.3|4181.9|4172.9|4177.6|4168.6|0
1689584400000|2023-07-17 09:00:00|4178.4|4169.4|4174.3|4165.3|4179.5|4170.5|4173.8|4164.8|0
1689588000000|2023-07-17 10:00:00|4174.4|4165.4|4173.4|4164.4|4176.1|4167.1|4173.2|4164.2|0
1689591600000|2023-07-17 11:00:00|4173.6|4164.6|4172.8|4163.8|4176.5|4167.5|4172.1|4163.1|0
1689595200000|2023-07-17 12:00:00|4173|4164|4162.1|4153.1|4175.9|4166.9|4159.9|4150.9|0
1689598800000|2023-07-17 13:00:00|4162.2|4153.2|4203.2|4194.2|4203.2|4194.2|4153.1|4144.1|0
1689602400000|2023-07-17 14:00:00|4203.3|4194.3|4201.9|4192.9|4212.5|4203.5|4191.7|4182.7|0
1689606000000|2023-07-17 15:00:00|4202.6|4193.6|4186.7|4177.7|4202.7|4193.7|4167|4158|0
1689609600000|2023-07-17 16:00:00|4186.8|4177.8|4191.9|4182.9|4194.6|4185.6|4186.5|4177.5|0
1689613200000|2023-07-17 17:00:00|4191.8|4182.8|4185.9|4176.9|4193.1|4184.1|4181.6|4172.6|0
1689616800000|2023-07-17 18:00:00|4185.3|4176.3|4186.1|4177.1|4187|4178|4181.5|4172.5|0
1689620400000|2023-07-17 19:00:00|4186.2|4177.2|4194.1|4185.1|4196.4|4187.4|4186.2|4177.2|0
1689624000000|2023-07-17 20:00:00|4194.2|4185.2|4190.6|4181.6|4194.2|4185.2|4190|4181|0
1689627600000|2023-07-17 21:00:00|4190.5|4181.5|4184.3|4175.3|4191.5|4182.5|4184.3|4175.3|0
1689631200000|2023-07-17 22:00:00|4184.1|4175.1|4180.6|4171.6|4185.1|4176.1|4180.2|4171.2|0
1689634800000|2023-07-17 23:00:00|4180.8|4171.8|4182.4|4173.4|4184.3|4175.3|4179.9|4170.9|0
1689638400000|2023-07-18 00:00:00|4182.6|4173.6|4182.6|4173.6|4187.9|4178.9|4182.3|4173.3|0
1689642000000|2023-07-18 01:00:00|4182.5|4173.5|4152.6|4148.6|4206.6|4202.6|4122.6|4118.6|17425
1689645600000|2023-07-18 02:00:00|4152.1|4148.1|4152.8|4148.8|4170.8|4166.8|4139.6|4135.6|8030
1689649200000|2023-07-18 03:00:00|4152.3|4148.3|4131.8|4127.8|4152.8|4148.8|4128.8|4124.8|7111
1689652800000|2023-07-18 04:00:00|4134.6|4125.6|4130.8|4121.8|4136|4127|4124.6|4115.6|1
1689656400000|2023-07-18 05:00:00|4130.3|4126.8|4143.8|4139.8|4162.3|4158.3|4127.3|4123.3|7150
1689660000000|2023-07-18 06:00:00|4143.3|4139.3|4130.8|4126.8|4145.8|4141.8|4128.8|4124.8|5369
1689663600000|2023-07-18 07:00:00|4131.3|4127.3|4126.8|4122.8|4135.8|4131.8|4120.8|4116.8|11507
1689667200000|2023-07-18 08:00:00|4125.8|4121.8|4125.1|4116.1|4131.8|4127.8|4121.8|4114.6|5743
1689670800000|2023-07-18 09:00:00|4125|4116|4128.3|4121.3|4139.2|4130.2|4121.3|4114.3|558
1689674400000|2023-07-18 10:00:00|4129.3|4120.3|4126.3|4119.3|4131.3|4124.3|4124.3|4117.3|174
1689678000000|2023-07-18 11:00:00|4127.3|4120.3|4119.3|4112.3|4128.3|4120.3|4117.3|4110.3|312
1689681600000|2023-07-18 12:00:00|4120.3|4113.3|4115.3|4109.3|4127.3|4119.3|4107.3|4099.3|607
1689685200000|2023-07-18 13:00:00|4115.8|4109.8|4100.8|4094.8|4116.8|4110.8|4087.3|4081.3|2066
1689688800000|2023-07-18 14:00:00|4101.3|4095.3|4102.8|4096.8|4116.8|4110.8|4097.3|4091.3|1886
1689692400000|2023-07-18 15:00:00|4103.8|4097.8|4074.8|4068.8|4104.8|4098.8|4062.8|4056.8|1821
1689696000000|2023-07-18 16:00:00|4075.3|4069.3|4051.8|4045.8|4075.8|4069.8|4050.3|4044.3|828
1689699600000|2023-07-18 17:00:00|4051.3|4045.3|4032.8|4026.8|4053.8|4047.8|4028.8|4022.8|895
1689703200000|2023-07-18 18:00:00|4031.8|4025.8|4065|4056|4065.8|4059.8|4027.8|4021.8|627
1689706800000|2023-07-18 19:00:00|4065.1|4056.1|4058.6|4049.6|4070.4|4061.4|4056.7|4047.7|0
1689710400000|2023-07-18 20:00:00|4058.3|4049.3|4056.3|4047.3|4058.3|4049.3|4055.4|4046.4|0
1689714000000|2023-07-18 21:00:00|4056.5|4047.5|4054.2|4045.2|4056.7|4047.7|4054.2|4045.2|0
1689717600000|2023-07-18 22:00:00|4054|4045|4056.4|4047.4|4057.1|4048.1|4053.8|4044.8|0
1689721200000|2023-07-18 23:00:00|4056.5|4047.5|4058.1|4049.1|4058.9|4049.9|4056.5|4047.5|0
1689724800000|2023-07-19 00:00:00|4057.9|4048.9|4060.3|4051.3|4060.7|4051.7|4057.2|4048.2|0
1689728400000|2023-07-19 01:00:00|4060.4|4051.4|4041.8|4037.8|4077.3|4073.3|4032.8|4028.8|16496
1689732000000|2023-07-19 02:00:00|4042.8|4038.8|4034.4|4030.4|4052.4|4048.4|4024.8|4020.8|15509
1689735600000|2023-07-19 03:00:00|4033.4|4029.4|4057.4|4053.4|4063.4|4059.4|4033.4|4029.4|5897
1689739200000|2023-07-19 04:00:00|4060.9|4051.9|4061.2|4052.2|4061.5|4052.5|4060.6|4051.6|22
1689742800000|2023-07-19 05:00:00|4056.4|4052.4|4091.4|4087.4|4105.4|4101.4|4052.4|4048.4|15002
1689746400000|2023-07-19 06:00:00|4091.9|4087.9|4121.4|4117.4|4124.4|4120.4|4091.4|4087.4|13561
1689750000000|2023-07-19 07:00:00|4122.4|4118.4|4112.4|4108.4|4132.9|4128.9|4105.4|4101.4|10105
1689753600000|2023-07-19 08:00:00|4111.9|4107.9|4103.7|4094.7|4116.4|4112.4|4101.9|4093.2|4267
1689757200000|2023-07-19 09:00:00|4103.5|4094.5|4109.9|4101.9|4112.9|4105.9|4102.4|4093.4|397
1689760800000|2023-07-19 10:00:00|4108.9|4102.9|4127.9|4119.9|4131.9|4123.9|4104.9|4097.9|315
1689764400000|2023-07-19 11:00:00|4128.9|4120.9|4130.9|4123.9|4139.9|4131.9|4122.9|4115.9|551
1689768000000|2023-07-19 12:00:00|4131.9|4124.9|4145.4|4139.4|4150.9|4142.9|4131.9|4124.9|633
1689771600000|2023-07-19 13:00:00|4146.4|4140.4|4148.9|4142.9|4178.4|4172.4|4145.9|4139.9|2677
1689775200000|2023-07-19 14:00:00|4149.4|4143.4|4126.9|4120.9|4152.4|4146.4|4119.4|4113.4|1651
1689778800000|2023-07-19 15:00:00|4127.4|4121.4|4121.4|4115.4|4149.4|4143.4|4119.9|4113.9|1067
1689782400000|2023-07-19 16:00:00|4121.9|4115.9|4119.4|4113.4|4133.4|4127.4|4112.4|4106.4|942
1689786000000|2023-07-19 17:00:00|4118.9|4112.9|4116.4|4110.4|4121.4|4115.4|4113.4|4107.4|407
1689789600000|2023-07-19 18:00:00|4117.4|4111.4|4115.3|4106.3|4121.4|4115.4|4108.4|4102.4|516
1689793200000|2023-07-19 19:00:00|4115.4|4106.4|4114.1|4105.1|4119.7|4110.7|4112.6|4103.6|0
1689796800000|2023-07-19 20:00:00|4113.7|4104.7|4113.5|4104.5|4115|4106|4110.4|4101.4|0
1689800400000|2023-07-19 21:00:00|4113.7|4104.7|4112.8|4103.8|4114|4105|4112.4|4103.4|0
1689804000000|2023-07-19 22:00:00|4111.8|4102.8|4103.8|4094.8|4112.5|4103.5|4102.2|4093.2|0
1689807600000|2023-07-19 23:00:00|4104|4095|4105.4|4096.4|4105.8|4096.8|4103.3|4094.3|0
1689811200000|2023-07-20 00:00:00|4105.6|4096.6|4108.7|4099.7|4109.4|4100.4|4105.2|4096.2|0
1689814800000|2023-07-20 01:00:00|4108.8|4099.8|4130.8|4126.8|4180.4|4176.4|4108.5|4099.5|17466
1689818400000|2023-07-20 02:00:00|4131.3|4127.3|4105.8|4101.8|4139.3|4135.3|4075.8|4071.8|15072
1689822000000|2023-07-20 03:00:00|4104.8|4100.8|4107.3|4103.3|4108.8|4104.8|4087.8|4083.8|6190
1689825600000|2023-07-20 04:00:00|4108.3|4099.3|4109.1|4100.1|4110.3|4101.3|4108.3|4099.3|1
1689829200000|2023-07-20 05:00:00|4106.8|4102.8|4101.3|4097.3|4119.8|4115.8|4091.8|4087.8|11271
1689832800000|2023-07-20 06:00:00|4101.8|4097.8|4066.3|4062.3|4104.8|4100.8|4061.8|4057.8|14065
1689836400000|2023-07-20 07:00:00|4065.8|4061.8|4061.8|4057.8|4069.8|4065.8|4054.8|4050.8|9987
1689840000000|2023-07-20 08:00:00|4062.8|4058.8|4075.7|4066.7|4076.4|4069.3|4057.8|4053.8|6382
1689843600000|2023-07-20 09:00:00|4075.6|4066.6|4072.3|4064.3|4075.7|4068.3|4062.3|4054.3|239
1689847200000|2023-07-20 10:00:00|4071.3|4063.3|4080.3|4073.3|4083.3|4076.3|4070.3|4062.3|313
1689850800000|2023-07-20 11:00:00|4079.3|4072.3|4077.3|4069.3|4080.3|4073.3|4073.3|4066.3|118
1689854400000|2023-07-20 12:00:00|4076.3|4068.3|4053.8|4047.8|4077.3|4069.3|4045.3|4038.3|647
1689858000000|2023-07-20 13:00:00|4054.3|4048.3|4075.3|4069.3|4084.8|4078.8|4039.3|4033.3|1855
1689861600000|2023-07-20 14:00:00|4075.8|4069.8|4059.8|4053.8|4077.8|4071.8|4047.3|4041.3|1414
1689865200000|2023-07-20 15:00:00|4059.3|4053.3|4052.8|4046.8|4066.3|4060.3|4048.8|4042.8|874
1689868800000|2023-07-20 16:00:00|4053.3|4047.3|4072.3|4066.3|4077.3|4071.3|4049.8|4043.8|964
1689872400000|2023-07-20 17:00:00|4071.8|4065.8|4074.3|4068.3|4079.3|4073.3|4064.8|4058.8|307
1689876000000|2023-07-20 18:00:00|4073.8|4067.8|4070.7|4061.7|4078.3|4072.3|4061.8|4055.8|479
1689879600000|2023-07-20 19:00:00|4070.8|4061.8|4064.5|4055.5|4072.3|4063.3|4062.4|4053.4|1
1689883200000|2023-07-20 20:00:00|4064.6|4055.6|4066|4057|4067|4058|4064.4|4055.4|0
1689886800000|2023-07-20 21:00:00|4065.8|4056.8|4078.5|4069.5|4083.6|4074.6|4065.7|4056.7|0
1689890400000|2023-07-20 22:00:00|4078.2|4069.2|4075.4|4066.4|4078.7|4069.7|4074.8|4065.8|0
1689894000000|2023-07-20 23:00:00|4075.5|4066.5|4075.7|4066.7|4076.8|4067.8|4075.1|4066.1|0
1689897600000|2023-07-21 00:00:00|4075.5|4066.5|4073.9|4064.9|4075.7|4066.7|4072|4063|0
1689901200000|2023-07-21 01:00:00|4073.8|4064.8|4100.3|4096.3|4100.3|4096.3|4049.8|4045.8|11437
1689904800000|2023-07-21 02:00:00|4101.3|4097.3|4128.8|4124.8|4145.3|4141.3|4094.3|4090.3|15277
1689908400000|2023-07-21 03:00:00|4128.3|4124.3|4110.8|4106.8|4130.3|4126.3|4101.3|4097.3|8282
1689912000000|2023-07-21 04:00:00|4111.8|4102.8|4111.7|4102.7|4112.4|4103.4|4110.7|4101.7|8
1689915600000|2023-07-21 05:00:00|4110.3|4106.3|4081.3|4077.3|4112.3|4108.3|4062.3|4058.3|15647
1689919200000|2023-07-21 06:00:00|4080.8|4076.8|4099.3|4095.3|4100.3|4096.3|4080.3|4076.3|10728
1689922800000|2023-07-21 07:00:00|4100.3|4096.3|4110.3|4106.3|4112.3|4108.3|4091.3|4087.3|6917
1689926400000|2023-07-21 08:00:00|4107.2|4103.2|4102.4|4093.4|4109.2|4105.2|4093.2|4089.2|22634
1689930000000|2023-07-21 09:00:00|4102.5|4093.5|4104.7|4096.7|4106.7|4099.7|4094.7|4086.7|171
1689933600000|2023-07-21 10:00:00|4103.7|4097.7|4108.7|4100.7|4110.7|4103.7|4103.7|4096.7|145
1689937200000|2023-07-21 11:00:00|4107.7|4101.7|4096.7|4089.7|4109.7|4101.7|4096.7|4089.7|172
1689940800000|2023-07-21 12:00:00|4097.7|4090.7|4100.2|4094.2|4102.7|4095.7|4096.7|4089.7|60
1689944400000|2023-07-21 13:00:00|4099.2|4093.2|4089.2|4083.2|4111.2|4105.2|4084.2|4078.2|959
1689948000000|2023-07-21 14:00:00|4088.7|4082.7|4077.2|4071.2|4095.7|4089.7|4075.2|4069.2|878
1689951600000|2023-07-21 15:00:00|4076.7|4070.7|4073.2|4067.2|4087.2|4081.2|4065.2|4059.2|926
1689955200000|2023-07-21 16:00:00|4073.7|4067.7|4077.2|4071.2|4077.2|4071.2|4069.2|4063.2|325
1689958800000|2023-07-21 17:00:00|4076.2|4070.2|4075.2|4069.2|4079.2|4073.2|4072.2|4066.2|177
1689962400000|2023-07-21 18:00:00|4074.7|4068.7|4073.1|4064.1|4078.2|4072.2|4068.2|4062.2|237
1689966000000|2023-07-21 19:00:00|4073|4064|4069.5|4060.5|4073.1|4064.1|4063|4054|0
1689969600000|2023-07-21 20:00:00|4069.3|4060.3|4065.7|4056.7|4070|4061|4064.5|4055.5|0
1690149600000|2023-07-23 22:00:00|4067.8|4058.8|4063.9|4054.9|4068.4|4059.4|4063.8|4054.8|0
1690153200000|2023-07-23 23:00:00|4063.8|4054.8|4067.8|4058.8|4068.5|4059.5|4063.8|4054.8|0
1690156800000|2023-07-24 00:00:00|4067.7|4058.7|4070.8|4061.8|4072.3|4063.3|4067.1|4058.1|0
1690160400000|2023-07-24 01:00:00|4070.6|4061.6|4056.2|4052.2|4076.2|4072.2|4005.2|4001.2|22043
1690164000000|2023-07-24 02:00:00|4055.7|4051.7|4062|4058|4089.2|4085.2|4048.2|4044.2|12669
1690167600000|2023-07-24 03:00:00|4061.5|4057.5|4048|4044|4065.5|4061.5|4038|4034|8336
1690171200000|2023-07-24 04:00:00|4050.3|4041.3|4052.3|4043.3|4053.4|4044.4|4050.3|4041.3|73
1690174800000|2023-07-24 05:00:00|4044|4040|4020|4016|4057|4053|4020|4016|11305
1690178400000|2023-07-24 06:00:00|4019.5|4015.5|4006|4002|4021|4017|3990|3986|16925
1690182000000|2023-07-24 07:00:00|4007|4003|4013|4009|4019|4015|4002|3998|17726
1690185600000|2023-07-24 08:00:00|4012.5|4008.5|4021.3|4012.3|4022.9|4015|4007|4003|20255
1690189200000|2023-07-24 09:00:00|4021.5|4012.5|4035.5|4027.5|4040.5|4033.5|4021.3|4012.3|1052
1690192800000|2023-07-24 10:00:00|4034.5|4026.5|4032.5|4025.5|4036.5|4029.5|4025.5|4018.5|452
1690196400000|2023-07-24 11:00:00|4033.5|4024.5|4040.5|4032.5|4044.5|4037.5|4030.5|4023.5|301
1690200000000|2023-07-24 12:00:00|4041.5|4033.5|4043|4037|4044.5|4037.5|4035.5|4027.5|360
1690203600000|2023-07-24 13:00:00|4042.5|4036.5|4041.5|4035.5|4052|4046|4032.5|4026.5|1706
1690207200000|2023-07-24 14:00:00|4042.5|4036.5|4185|4179|4195|4189|4042|4036|7924
1690210800000|2023-07-24 15:00:00|4184.5|4178.5|4218|4212|4218|4212|4184|4178|6819
1690214400000|2023-07-24 16:00:00|4217|4211|4218|4212|4218|4212|4207|4201|1232
1690218000000|2023-07-24 17:00:00|4217.5|4211.5|4218|4212|4218|4212|4216|4210|621
1690221600000|2023-07-24 18:00:00|4217.5|4211.5|4215.3|4206.3|4218|4212|4210|4204|660
1690225200000|2023-07-24 19:00:00|4215.4|4206.4|4215.3|4206.3|4219.1|4210.1|4207.3|4198.3|0
1690228800000|2023-07-24 20:00:00|4215.4|4206.4|4215.9|4206.9|4218.2|4209.2|4214.3|4205.3|0
1690232400000|2023-07-24 21:00:00|4216|4207|4215.3|4206.3|4216.3|4207.3|4215.2|4206.2|0
1690236000000|2023-07-24 22:00:00|4214.8|4205.8|4211.4|4202.4|4214.9|4205.9|4211|4202|0
1690239600000|2023-07-24 23:00:00|4211.2|4202.2|4211.4|4202.4|4212.3|4203.3|4210.4|4201.4|0
1690243200000|2023-07-25 00:00:00|4211.2|4202.2|4205.8|4196.8|4211.6|4202.6|4201.6|4192.6|0
1690246800000|2023-07-25 01:00:00|4205.9|4196.9|4201.1|4197.1|4229.6|4225.6|4168.6|4164.6|49098
1690250400000|2023-07-25 02:00:00|4201.6|4197.6|4210.6|4206.6|4222.6|4218.6|4185.6|4181.6|46248
1690254000000|2023-07-25 03:00:00|4211.6|4207.6|4204.6|4200.6|4214.1|4210.1|4199.6|4195.6|12081
1690257600000|2023-07-25 04:00:00|4207.1|4198.1|4207.4|4198.4|4208|4199|4207|4198|3
1690261200000|2023-07-25 05:00:00|4202.6|4198.6|4231.6|4227.6|4232.6|4228.6|4199.6|4195.6|14384
1690264800000|2023-07-25 06:00:00|4232.1|4228.1|4246.1|4242.1|4248.6|4244.6|4226.6|4222.6|18140
1690268400000|2023-07-25 07:00:00|4245.6|4241.6|4258.6|4254.6|4270.6|4266.6|4242.6|4238.6|23165
1690272000000|2023-07-25 08:00:00|4255.2|4251.2|4265.7|4256.7|4274.2|4270.2|4248.2|4244.2|18216
1690275600000|2023-07-25 09:00:00|4265.5|4256.5|4278.7|4271.7|4279.7|4272.7|4263.3|4254.3|269
1690279200000|2023-07-25 10:00:00|4279.7|4272.7|4272.7|4264.7|4285.7|4278.7|4271.7|4263.7|279
1690282800000|2023-07-25 11:00:00|4271.7|4265.7|4277.7|4270.7|4283.7|4276.7|4271.7|4265.7|172
1690286400000|2023-07-25 12:00:00|4276.7|4269.7|4281.7|4275.7|4285.7|4278.7|4274.7|4267.7|442
1690290000000|2023-07-25 13:00:00|4282.2|4276.2|4259.2|4253.2|4316.2|4310.2|4232.2|4226.2|4497
1690293600000|2023-07-25 14:00:00|4259.7|4253.7|4247.7|4241.7|4261.2|4255.2|4236.2|4230.2|2392
1690297200000|2023-07-25 15:00:00|4246.2|4240.2|4224.2|4218.2|4252.2|4246.2|4206.2|4200.2|2865
1690300800000|2023-07-25 16:00:00|4223.7|4217.7|4214.7|4208.7|4231.2|4225.2|4206.7|4200.7|508
1690304400000|2023-07-25 17:00:00|4214.2|4208.2|4220.2|4214.2|4221.2|4215.2|4211.7|4205.7|306
1690308000000|2023-07-25 18:00:00|4219.7|4213.7|4225.9|4216.9|4229.7|4223.7|4219.2|4213.2|360
1690311600000|2023-07-25 19:00:00|4226|4217|4216.6|4207.6|4231.6|4222.6|4216.5|4207.5|0
1690315200000|2023-07-25 20:00:00|4216.2|4207.2|4223.2|4214.2|4224.2|4215.2|4212.8|4203.8|0
1690318800000|2023-07-25 21:00:00|4223.1|4214.1|4222.3|4213.3|4224|4215|4221.3|4212.3|0
1690322400000|2023-07-25 22:00:00|4222.7|4213.7|4216.2|4207.2|4225.1|4216.1|4214.1|4205.1|0
1690326000000|2023-07-25 23:00:00|4215.9|4206.9|4217|4208|4217|4208|4215.1|4206.1|0
1690329600000|2023-07-26 00:00:00|4217.2|4208.2|4215.1|4206.1|4217.2|4208.2|4214.9|4205.9|0
1690333200000|2023-07-26 01:00:00|4215.3|4206.3|4214.2|4210.2|4232.2|4228.2|4200.7|4196.7|17115
1690336800000|2023-07-26 02:00:00|4213.7|4209.7|4193.2|4189.2|4225.2|4221.2|4182.7|4178.7|27686
1690340400000|2023-07-26 03:00:00|4193.7|4189.7|4203.2|4199.2|4205.7|4201.7|4192.2|4188.2|13096
1690344000000|2023-07-26 04:00:00|4205.2|4196.2|4204.4|4195.4|4206.5|4197.5|4204.3|4195.3|2
1690347600000|2023-07-26 05:00:00|4201.7|4197.7|4201.2|4197.2|4207.2|4203.2|4191.2|4187.2|11427
1690351200000|2023-07-26 06:00:00|4200.2|4196.2|4220.2|4216.2|4224.2|4220.2|4200.2|4196.2|20783
1690354800000|2023-07-26 07:00:00|4221.2|4217.2|4222.2|4218.2|4233.2|4229.2|4214.7|4210.7|12623
1690358400000|2023-07-26 08:00:00|4223.2|4219.2|4204.6|4195.6|4225.2|4221.2|4197.7|4188.7|13481
1690362000000|2023-07-26 09:00:00|4204.4|4195.4|4212.7|4205.7|4217.7|4210.7|4204.4|4195.4|283
1690365600000|2023-07-26 10:00:00|4213.7|4206.7|4204.7|4197.7|4214.7|4207.7|4203.7|4196.7|496
1690369200000|2023-07-26 11:00:00|4205.7|4196.7|4204.7|4196.7|4206.7|4199.7|4200.7|4192.7|374
1690372800000|2023-07-26 12:00:00|4203.7|4195.7|4206.2|4200.2|4207.7|4200.2|4195.7|4188.7|513
1690376400000|2023-07-26 13:00:00|4206.7|4200.7|4343.2|4337.2|4344.2|4338.2|4205.2|4199.2|10686
1690380000000|2023-07-26 14:00:00|4342.7|4336.7|4304.2|4298.2|4349.2|4343.2|4298.2|4292.2|3715
1690383600000|2023-07-26 15:00:00|4303.7|4297.7|4314.2|4308.2|4320.2|4314.2|4298.2|4292.2|1052
1690387200000|2023-07-26 16:00:00|4313.2|4307.2|4323.2|4317.2|4325.2|4319.2|4306.7|4300.7|982
1690390800000|2023-07-26 17:00:00|4322.7|4316.7|4307.7|4301.7|4330.2|4324.2|4306.7|4300.7|948
1690394400000|2023-07-26 18:00:00|4309.2|4303.2|4315|4306|4329.7|4323.7|4297.2|4291.2|1851
1690398000000|2023-07-26 19:00:00|4315.2|4306.2|4309.7|4300.7|4316.7|4307.7|4295.3|4286.3|0
1690401600000|2023-07-26 20:00:00|4309.6|4300.6|4309.5|4300.5|4317.6|4308.6|4308.1|4299.1|0
1690405200000|2023-07-26 21:00:00|4309.4|4300.4|4310.4|4301.4|4310.5|4301.5|4308.8|4299.8|0
1690408800000|2023-07-26 22:00:00|4311.2|4302.2|4314.9|4305.9|4315.6|4306.6|4308.8|4299.8|0
1690412400000|2023-07-26 23:00:00|4315.1|4306.1|4317.8|4308.8|4317.8|4308.8|4314.9|4305.9|0
1690416000000|2023-07-27 00:00:00|4317.6|4308.6|4319.6|4310.6|4324.1|4315.1|4315.8|4306.8|0
1690419600000|2023-07-27 01:00:00|4319.8|4310.8|4314.7|4310.7|4342.2|4338.2|4295.7|4291.7|15825
1690423200000|2023-07-27 02:00:00|4315.2|4311.2|4338.2|4334.2|4363.7|4359.7|4313.2|4309.2|31004
1690426800000|2023-07-27 03:00:00|4339.2|4335.2|4348.7|4344.7|4354.2|4350.2|4337.2|4333.2|13104
1690430400000|2023-07-27 04:00:00|4350.7|4341.7|4352.6|4343.6|4354.6|4345.6|4350.4|4341.4|7
1690434000000|2023-07-27 05:00:00|4349.2|4345.2|4317|4313|4360.5|4356.5|4309|4305|12890
1690437600000|2023-07-27 06:00:00|4316.5|4312.5|4320|4316|4324|4320|4291|4287|17991
1690441200000|2023-07-27 07:00:00|4320.5|4316.5|4351|4347|4357|4353|4319.5|4315.5|15487
1690444800000|2023-07-27 08:00:00|4351.5|4347.5|4352.5|4343.5|4354.5|4350.5|4345|4340.9|11182
1690448400000|2023-07-27 09:00:00|4352.4|4343.4|4344.5|4336.5|4360.5|4353.5|4343.5|4336.5|1600
1690452000000|2023-07-27 10:00:00|4343.5|4337.5|4342.5|4335.5|4345.5|4337.5|4339.5|4332.5|157
1690455600000|2023-07-27 11:00:00|4343.5|4334.5|4350.5|4343.5|4350.5|4343.5|4340.5|4332.5|63
1690459200000|2023-07-27 12:00:00|4349.5|4342.5|4346.5|4340.5|4350.5|4343.5|4342.5|4334.5|309
1690462800000|2023-07-27 13:00:00|4346|4340|4293|4287|4347|4341|4279|4273|2357
1690466400000|2023-07-27 14:00:00|4295.5|4289.5|4303.5|4297.5|4304|4298|4272|4266|1313
1690470000000|2023-07-27 15:00:00|4303|4297|4319|4313|4329|4323|4300|4294|1121
1690473600000|2023-07-27 16:00:00|4318.5|4312.5|4325.5|4319.5|4328.5|4322.5|4311|4305|941
1690477200000|2023-07-27 17:00:00|4325|4319|4303|4297|4330|4324|4302|4296|1571
1690480800000|2023-07-27 18:00:00|4302.5|4296.5|4267.5|4258.5|4303|4297|4261|4255|1389
1690484400000|2023-07-27 19:00:00|4268.1|4259.1|4240.4|4231.4|4282|4273|4232|4223|0
1690488000000|2023-07-27 20:00:00|4240.3|4231.3|4247.7|4238.7|4248.5|4239.5|4237.3|4228.3|0
1690491600000|2023-07-27 21:00:00|4247.8|4238.8|4248.4|4239.4|4249|4240|4247.4|4238.4|0
1690495200000|2023-07-27 22:00:00|4248.9|4239.9|4253.9|4244.9|4255.6|4246.6|4248.1|4239.1|0
1690498800000|2023-07-27 23:00:00|4253.8|4244.8|4253.4|4244.4|4255.3|4246.3|4252.3|4243.3|0
1690502400000|2023-07-28 00:00:00|4253.6|4244.6|4256.6|4247.6|4257.6|4248.6|4252.9|4243.9|0
1690506000000|2023-07-28 01:00:00|4256.8|4247.8|4315|4311|4322|4318|4256.3|4247.3|16968
1690509600000|2023-07-28 02:00:00|4316|4312|4396|4392|4396|4392|4300.5|4296.5|16255
1690513200000|2023-07-28 03:00:00|4395|4391|4431.5|4427.5|4453|4449|4390|4386|23261
1690516800000|2023-07-28 04:00:00|4432.1|4423.1|4429.4|4420.4|4433.1|4424.1|4406.2|4397.2|3
1690520400000|2023-07-28 05:00:00|4432.5|4428.5|4468|4464|4473|4469|4432.5|4428.5|16185
1690524000000|2023-07-28 06:00:00|4468.5|4464.5|4468|4464|4484|4480|4458|4454|15475
1690527600000|2023-07-28 07:00:00|4469|4465|4471|4467|4482|4478|4463|4459|16208
1690531200000|2023-07-28 08:00:00|4470|4466|4455|4446|4478|4474|4444.5|4435.5|12550
1690534800000|2023-07-28 09:00:00|4455.1|4446.1|4487.5|4480.5|4491.5|4484.5|4453.4|4444.4|686
1690538400000|2023-07-28 10:00:00|4488.5|4481.5|4496.5|4489.5|4498.5|4490.5|4484.5|4476.5|529
1690542000000|2023-07-28 11:00:00|4495.5|4488.5|4491.5|4484.5|4496.5|4489.5|4487.5|4480.5|400
1690545600000|2023-07-28 12:00:00|4490.5|4483.5|4494.5|4488.5|4503.5|4496.5|4487.5|4480.5|711
1690549200000|2023-07-28 13:00:00|4495|4489|4523|4517|4549|4543|4477|4471|3918
1690552800000|2023-07-28 14:00:00|4523.5|4517.5|4529.5|4523.5|4560|4554|4518|4512|3444
1690556400000|2023-07-28 15:00:00|4529|4523|4557|4551|4569|4563|4522|4516|1528
1690560000000|2023-07-28 16:00:00|4556|4550|4540.5|4534.5|4563.5|4557.5|4538|4532|934
1690563600000|2023-07-28 17:00:00|4540|4534|4571|4565|4572|4566|4539|4533|797
1690567200000|2023-07-28 18:00:00|4572|4566|4573.6|4564.6|4578.5|4572.5|4561|4555|925
1690570800000|2023-07-28 19:00:00|4573.7|4564.7|4581.2|4572.2|4588.9|4579.9|4572.7|4563.7|0
1690574400000|2023-07-28 20:00:00|4581.4|4572.4|4578.8|4569.8|4581.9|4572.9|4578.2|4569.2|0
1690754400000|2023-07-30 22:00:00|4583.7|4574.7|4601.2|4592.2|4602.2|4593.2|4582.8|4573.8|0
1690758000000|2023-07-30 23:00:00|4601.3|4592.3|4597.9|4588.9|4605.6|4596.6|4597.7|4588.7|0
1690761600000|2023-07-31 00:00:00|4597.7|4588.7|4594.3|4585.3|4601.3|4592.3|4593.7|4584.7|0
1690765200000|2023-07-31 01:00:00|4594.1|4585.1|4647.8|4643.8|4694|4690|4582.5|4578.5|27434
1690768800000|2023-07-31 02:00:00|4648.3|4644.3|4621.6|4617.6|4682.3|4678.3|4613.3|4609.3|20656
1690772400000|2023-07-31 03:00:00|4622.1|4618.1|4615.6|4611.6|4629.6|4625.6|4602.6|4598.6|12693
1690776000000|2023-07-31 04:00:00|4617.1|4608.1|4618.5|4609.5|4619.3|4610.3|4614.9|4605.9|6
1690779600000|2023-07-31 05:00:00|4613.6|4609.6|4572.6|4568.6|4614.6|4610.6|4558.6|4554.6|18624
1690783200000|2023-07-31 06:00:00|4573.1|4569.1|4584.1|4580.1|4607.6|4603.6|4563.6|4559.6|9259
1690786800000|2023-07-31 07:00:00|4583.6|4579.6|4543.6|4539.6|4590.1|4586.1|4537.1|4533.1|12578
1690790400000|2023-07-31 08:00:00|4542.6|4538.6|4553.7|4544.7|4566.8|4562.6|4535.1|4531.1|10180
1690794000000|2023-07-31 09:00:00|4553.5|4544.5|4568.1|4560.1|4573.1|4566.1|4553.1|4544.1|541
1690797600000|2023-07-31 10:00:00|4567.1|4561.1|4578.1|4571.1|4578.1|4571.1|4564.1|4557.1|416
1690801200000|2023-07-31 11:00:00|4577.1|4570.1|4592.1|4584.1|4593.1|4585.1|4576.1|4569.1|1155
1690804800000|2023-07-31 12:00:00|4591.1|4585.1|4585.6|4579.6|4608.1|4601.1|4585.6|4579.1|1031
1690808400000|2023-07-31 13:00:00|4585.1|4579.1|4567.1|4561.1|4607.6|4601.6|4541.1|4535.1|3801
1690812000000|2023-07-31 14:00:00|4568.1|4562.1|4598.6|4592.6|4602.6|4596.6|4563.1|4557.1|1152
1690815600000|2023-07-31 15:00:00|4598.1|4592.1|4594.1|4588.1|4603.6|4597.6|4586.1|4580.1|760
1690819200000|2023-07-31 16:00:00|4595.1|4589.1|4594.1|4588.1|4599.1|4593.1|4589.1|4583.1|783
1690822800000|2023-07-31 17:00:00|4593.6|4587.6|4606.6|4600.6|4606.6|4600.6|4587.6|4581.6|282
1690826400000|2023-07-31 18:00:00|4607.6|4601.6|4625.8|4616.8|4628.6|4622.6|4604.6|4598.6|826
1690830000000|2023-07-31 19:00:00|4625.9|4616.9|4619.3|4610.3|4627.1|4618.1|4611.8|4602.8|0
1690833600000|2023-07-31 20:00:00|4619.1|4610.1|4620.4|4611.4|4621.4|4612.4|4618.2|4609.2|0
1690837200000|2023-07-31 21:00:00|4620.3|4611.3|4620.3|4611.3|4620.4|4611.4|4619.6|4610.6|0
1690840800000|2023-07-31 22:00:00|4620.2|4611.2|4619.4|4610.4|4621.6|4612.6|4618.7|4609.7|0
1690844400000|2023-07-31 23:00:00|4619.5|4610.5|4620.2|4611.2|4620.2|4611.2|4618.6|4609.6|0
1690848000000|2023-08-01 00:00:00|4620.1|4611.1|4624.5|4615.5|4624.5|4615.5|4619.8|4610.8|0
1690851600000|2023-08-01 01:00:00|4624.4|4615.4|4657.3|4653.3|4665.3|4661.3|4587.3|4583.3|25413
1690855200000|2023-08-01 02:00:00|4658.3|4654.3|4586.7|4582.7|4671.8|4667.8|4576.2|4572.2|22897
1690858800000|2023-08-01 03:00:00|4586.2|4582.2|4581.9|4577.9|4597.4|4593.4|4568.2|4564.2|6559
1690862400000|2023-08-01 04:00:00|4584.4|4575.4|4585.3|4576.3|4589.5|4580.5|4584.1|4575.1|15
1690866000000|2023-08-01 05:00:00|4581.9|4577.9|4541.2|4537.2|4583.4|4579.4|4529.9|4525.9|13932
1690869600000|2023-08-01 06:00:00|4542.2|4538.2|4517.2|4513.2|4551.2|4547.2|4507.2|4503.2|12736
1690873200000|2023-08-01 07:00:00|4516.2|4512.2|4543.2|4539.2|4548.2|4544.2|4505.2|4501.2|16085
1690876800000|2023-08-01 08:00:00|4543.7|4539.7|4534.5|4525.5|4545.2|4541.2|4531.4|4522.4|4376
1690880400000|2023-08-01 09:00:00|4534.3|4525.3|4526.7|4518.7|4534.7|4525.7|4520.7|4513.7|519
1690884000000|2023-08-01 10:00:00|4525.7|4519.7|4541.7|4534.7|4558.7|4549.7|4518.7|4511.7|644
1690887600000|2023-08-01 11:00:00|4542.7|4533.7|4531.7|4524.7|4543.7|4536.7|4525.7|4518.7|374
1690891200000|2023-08-01 12:00:00|4532.7|4523.7|4512.2|4506.2|4537.7|4530.7|4507.7|4500.7|659
1690894800000|2023-08-01 13:00:00|4513.2|4507.2|4504.2|4498.2|4517.7|4511.7|4477.7|4471.7|2444
1690898400000|2023-08-01 14:00:00|4505.7|4499.7|4507.7|4501.7|4537.7|4531.7|4503.2|4497.2|1808
1690902000000|2023-08-01 15:00:00|4508.2|4502.2|4496.2|4490.2|4509.2|4503.2|4479.2|4473.2|1444
1690905600000|2023-08-01 16:00:00|4497.2|4491.2|4497.2|4491.2|4502.2|4496.2|4488.7|4482.7|399
1690909200000|2023-08-01 17:00:00|4497.7|4491.7|4495.2|4489.2|4499.7|4493.7|4489.2|4483.2|173
1690912800000|2023-08-01 18:00:00|4495.7|4489.7|4496.8|4487.8|4500.7|4494.7|4491.2|4485.2|180
1690916400000|2023-08-01 19:00:00|4496.9|4487.9|4496.6|4487.6|4499.8|4490.8|4491.6|4482.6|0
1690920000000|2023-08-01 20:00:00|4496.8|4487.8|4496.9|4487.9|4499.1|4490.1|4494|4485|0
1690923600000|2023-08-01 21:00:00|4497.1|4488.1|4488.1|4479.1|4497.2|4488.2|4486.2|4477.2|0
1690927200000|2023-08-01 22:00:00|4482|4473|4487.2|4478.2|4487.8|4478.8|4474.8|4465.8|0
1690930800000|2023-08-01 23:00:00|4487.3|4478.3|4486.8|4477.8|4488|4479|4484.4|4475.4|0
1690934400000|2023-08-02 00:00:00|4486.6|4477.6|4479.1|4470.1|4486.8|4477.8|4471.8|4462.8|0
1690938000000|2023-08-02 01:00:00|4479.2|4470.2|4529.2|4525.2|4543.2|4539.2|4478.9|4469.9|12520
1690941600000|2023-08-02 02:00:00|4530.7|4526.7|4427.2|4423.2|4530.7|4526.7|4425.2|4421.2|18423
1690945200000|2023-08-02 03:00:00|4427.7|4423.7|4423.7|4419.7|4443.7|4439.7|4402.2|4398.2|13418
1690948800000|2023-08-02 04:00:00|4425.2|4416.2|4424.4|4415.4|4426.3|4417.3|4423.9|4414.9|2
1690952400000|2023-08-02 05:00:00|4422.7|4418.7|4405|4401|4422.7|4418.7|4389.7|4385.7|13573
1690956000000|2023-08-02 06:00:00|4405.5|4401.5|4374|4370|4408|4404|4369|4365|10632
1690959600000|2023-08-02 07:00:00|4374.5|4370.5|4388|4384|4414|4410|4369|4365|15652
1690963200000|2023-08-02 08:00:00|4388.5|4384.5|4389.7|4380.7|4393|4389|4368|4364|10064
1690966800000|2023-08-02 09:00:00|4389.8|4380.8|4399.5|4392.5|4402.5|4395.5|4386.4|4377.4|886
1690970400000|2023-08-02 10:00:00|4400.5|4393.5|4416.5|4409.5|4421.5|4413.5|4398.5|4391.5|484
1690974000000|2023-08-02 11:00:00|4415.5|4408.5|4405.5|4397.5|4422.5|4415.5|4402.5|4394.5|637
1690977600000|2023-08-02 12:00:00|4406.5|4398.5|4394|4388|4411.5|4404.5|4394|4387.5|325
1690981200000|2023-08-02 13:00:00|4395.5|4389.5|4395|4389|4401.5|4395.5|4366|4360|1898
1690984800000|2023-08-02 14:00:00|4396|4390|4328.5|4322.5|4398.5|4392.5|4324|4318|3576
1690988400000|2023-08-02 15:00:00|4328|4322|4339|4333|4350|4344|4326|4320|1722
1690992000000|2023-08-02 16:00:00|4338.5|4332.5|4350|4344|4357|4351|4329|4323|879
1690995600000|2023-08-02 17:00:00|4350.5|4344.5|4347.5|4341.5|4362.5|4356.5|4347|4341|468
1690999200000|2023-08-02 18:00:00|4348|4342|4357.8|4348.8|4362|4356|4346|4340|774
1691002800000|2023-08-02 19:00:00|4357.7|4348.7|4364.4|4355.4|4367.7|4358.7|4347.6|4338.6|0
1691006400000|2023-08-02 20:00:00|4364|4355|4360.9|4351.9|4366.9|4357.9|4359|4350|0
1691010000000|2023-08-02 21:00:00|4360.7|4351.7|4361|4352|4361.6|4352.6|4360.6|4351.6|0
1691013600000|2023-08-02 22:00:00|4361.1|4352.1|4368.8|4359.8|4379.1|4370.1|4360.9|4351.9|0
1691017200000|2023-08-02 23:00:00|4369|4360|4372.4|4363.4|4374.5|4365.5|4365.5|4356.5|0
1691020800000|2023-08-03 00:00:00|4371.9|4362.9|4368.9|4359.9|4372.2|4363.2|4365.9|4356.9|0
1691024400000|2023-08-03 01:00:00|4368.8|4359.8|4412.9|4408.9|4444.1|4440.1|4357.6|4353.6|19926
1691028000000|2023-08-03 02:00:00|4413.4|4409.4|4383.4|4379.4|4433.4|4429.4|4379.9|4375.9|10804
1691031600000|2023-08-03 03:00:00|4382.9|4378.9|4406.4|4402.4|4407.9|4403.9|4364.9|4360.9|8727
1691035200000|2023-08-03 04:00:00|4409.9|4400.9|4405.7|4396.7|4410.1|4401.1|4404.9|4395.9|37
1691038800000|2023-08-03 05:00:00|4402.4|4398.4|4453.9|4449.9|4457.9|4453.9|4395.9|4391.9|12877
1691042400000|2023-08-03 06:00:00|4453.4|4449.4|4441.9|4437.9|4460.4|4456.4|4434.9|4430.9|9750
1691046000000|2023-08-03 07:00:00|4442.9|4438.9|4404.9|4400.9|4443.9|4439.9|4401.9|4397.9|11474
1691049600000|2023-08-03 08:00:00|4403.9|4399.9|4415.7|4406.7|4418.6|4413.9|4396.9|4392.9|6853
1691053200000|2023-08-03 09:00:00|4415.6|4406.6|4436.4|4428.4|4438.4|4431.4|4415.4|4405.4|475
1691056800000|2023-08-03 10:00:00|4437.4|4429.4|4444.4|4437.4|4445.4|4438.4|4437.4|4429.4|164
1691060400000|2023-08-03 11:00:00|4445.4|4437.4|4457.4|4449.4|4461.4|4454.4|4441.4|4434.4|656
1691064000000|2023-08-03 12:00:00|4456.4|4448.4|4463.9|4457.9|4478.4|4470.4|4451.4|4444.4|1250
1691067600000|2023-08-03 13:00:00|4464.4|4458.4|4497.4|4491.4|4504.9|4498.9|4458.9|4452.9|3967
1691071200000|2023-08-03 14:00:00|4496.9|4490.9|4509.4|4503.4|4509.9|4503.9|4475.9|4469.9|2341
1691074800000|2023-08-03 15:00:00|4509.9|4503.9|4523.4|4517.4|4534.9|4528.9|4506.4|4500.4|1456
1691078400000|2023-08-03 16:00:00|4522.9|4516.9|4529.9|4523.9|4532.9|4526.9|4513.9|4507.9|408
1691082000000|2023-08-03 17:00:00|4530.4|4524.4|4508.4|4502.4|4531.4|4525.4|4503.9|4497.9|535
1691085600000|2023-08-03 18:00:00|4508.9|4502.9|4507|4498|4514.4|4508.4|4500.9|4494.9|296
1691089200000|2023-08-03 19:00:00|4508.3|4499.3|4504.5|4495.5|4510.1|4501.1|4499|4490|0
1691092800000|2023-08-03 20:00:00|4504.7|4495.7|4504.2|4495.2|4524|4515|4501.1|4492.1|0
1691096400000|2023-08-03 21:00:00|4504|4495|4504.1|4495.1|4505|4496|4501.4|4492.4|0
1691100000000|2023-08-03 22:00:00|4503.7|4494.7|4510.5|4501.5|4511.4|4502.4|4502.7|4493.7|0
1691103600000|2023-08-03 23:00:00|4510.6|4501.6|4515.9|4506.9|4520.2|4511.2|4509.6|4500.6|0
1691107200000|2023-08-04 00:00:00|4516.1|4507.1|4513.5|4504.5|4518.5|4509.5|4509.2|4500.2|0
1691110800000|2023-08-04 01:00:00|4513.7|4504.7|4522.9|4518.9|4559.9|4555.9|4509.9|4504.5|20686
1691114400000|2023-08-04 02:00:00|4522.4|4518.4|4464.8|4460.8|4537.9|4533.9|4445.8|4441.8|21566
1691118000000|2023-08-04 03:00:00|4464.3|4460.3|4495.3|4491.3|4501.3|4497.3|4458.3|4454.3|8777
1691121600000|2023-08-04 04:00:00|4497.8|4488.8|4498.9|4489.9|4499.4|4490.4|4497.8|4488.8|11
1691125200000|2023-08-04 05:00:00|4493.3|4489.3|4504.8|4500.8|4529.3|4525.3|4471.3|4467.3|9016
1691128800000|2023-08-04 06:00:00|4505.3|4501.3|4480.3|4476.3|4505.3|4501.3|4470.8|4466.8|10319
1691132400000|2023-08-04 07:00:00|4479.3|4475.3|4504.3|4500.3|4506.3|4502.3|4465.3|4461.3|9075
1691136000000|2023-08-04 08:00:00|4504.8|4500.8|4488.4|4479.4|4504.8|4500.8|4483|4474|5995
1691139600000|2023-08-04 09:00:00|4488.6|4479.6|4487.8|4479.8|4493.8|4486.8|4476.8|4469.8|497
1691143200000|2023-08-04 10:00:00|4486.8|4478.8|4478.8|4470.8|4491.8|4484.8|4476.8|4469.8|296
1691146800000|2023-08-04 11:00:00|4477.8|4471.8|4466.8|4459.8|4480.8|4472.8|4459.8|4451.8|595
1691150400000|2023-08-04 12:00:00|4465.8|4458.8|4496.3|4490.3|4503.8|4496.8|4462.8|4454.8|858
1691154000000|2023-08-04 13:00:00|4495.8|4489.8|4459.8|4453.8|4524.8|4518.8|4457.3|4451.3|2700
1691157600000|2023-08-04 14:00:00|4459.3|4453.3|4473.3|4467.3|4495.3|4489.3|4440.3|4434.3|2425
1691161200000|2023-08-04 15:00:00|4474.3|4468.3|4510.3|4504.3|4524.3|4518.3|4468.3|4462.3|1556
1691164800000|2023-08-04 16:00:00|4509.8|4503.8|4502.8|4496.8|4510.3|4504.3|4489.8|4483.8|614
1691168400000|2023-08-04 17:00:00|4503.3|4497.3|4485.3|4479.3|4506.8|4500.8|4483.3|4477.3|362
1691172000000|2023-08-04 18:00:00|4484.3|4478.3|4455.5|4446.5|4484.8|4478.8|4455.5|4446.5|978
1691175600000|2023-08-04 19:00:00|4455.4|4446.4|4444.6|4435.6|4458.9|4449.9|4437.3|4428.3|0
1691179200000|2023-08-04 20:00:00|4445|4436|4438.1|4429.1|4445.8|4436.8|4437.9|4428.9|0
1691359200000|2023-08-06 22:00:00|4443.5|4434.5|4448.3|4439.3|4448.3|4439.3|4441.7|4432.7|0
1691362800000|2023-08-06 23:00:00|4448.1|4439.1|4453.4|4444.4|4456|4447|4447.1|4438.1|0
1691366400000|2023-08-07 00:00:00|4453.6|4444.6|4458.3|4449.3|4458.5|4449.5|4453|4444|0
1691370000000|2023-08-07 01:00:00|4458.2|4449.2|4495.3|4491.3|4508.3|4504.3|4411.3|4407.3|15034
1691373600000|2023-08-07 02:00:00|4495.8|4491.8|4489.3|4485.3|4499.3|4495.3|4457.3|4453.3|7442
1691377200000|2023-08-07 03:00:00|4488.8|4484.8|4480.8|4476.8|4489.3|4485.3|4465.3|4461.3|3384
1691380800000|2023-08-07 04:00:00|4483.5|4474.5|4484.2|4475.2|4484.4|4475.4|4480.8|4471.8|19
1691384400000|2023-08-07 05:00:00|4483.3|4479.3|4485.8|4481.8|4496.3|4492.3|4459.3|4455.3|4015
1691388000000|2023-08-07 06:00:00|4485.3|4481.3|4483.3|4479.3|4493.3|4489.3|4467.3|4463.3|4879
1691391600000|2023-08-07 07:00:00|4483.8|4479.8|4501.3|4497.3|4504.3|4500.3|4482.3|4478.3|5409
1691395200000|2023-08-07 08:00:00|4500.3|4496.3|4487.8|4478.8|4504.3|4500.3|4484.8|4475.8|2403
1691398800000|2023-08-07 09:00:00|4487.7|4478.7|4490.8|4482.8|4497.8|4490.8|4485.3|4476.3|186
1691402400000|2023-08-07 10:00:00|4491.8|4483.8|4489.8|4482.8|4493.8|4485.8|4479.8|4472.8|354
1691406000000|2023-08-07 11:00:00|4490.8|4483.8|4492.8|4485.8|4494.8|4486.8|4487.8|4480.8|550
1691409600000|2023-08-07 12:00:00|4491.8|4484.8|4498.3|4492.3|4499.8|4492.8|4484.8|4476.8|387
1691413200000|2023-08-07 13:00:00|4497.8|4491.8|4398.8|4392.8|4500.3|4494.3|4398.8|4392.8|4676
1691416800000|2023-08-07 14:00:00|4399.3|4393.3|4406.8|4400.8|4422.3|4416.3|4389.3|4383.3|2806
1691420400000|2023-08-07 15:00:00|4406.3|4400.3|4414.3|4408.3|4419.8|4413.8|4399.3|4393.3|674
1691424000000|2023-08-07 16:00:00|4414.8|4408.8|4421.8|4415.8|4421.8|4415.8|4409.3|4403.3|337
1691427600000|2023-08-07 17:00:00|4421.3|4415.3|4422.3|4416.3|4423.3|4417.3|4412.3|4406.3|257
1691431200000|2023-08-07 18:00:00|4422.8|4416.8|4429.4|4420.4|4429.4|4422.3|4417.8|4411.8|310
1691434800000|2023-08-07 19:00:00|4429.5|4420.5|4434.3|4425.3|4435.6|4426.6|4425.8|4416.8|0
1691438400000|2023-08-07 20:00:00|4434.1|4425.1|4435.5|4426.5|4436.9|4427.9|4433.1|4424.1|0
1691442000000|2023-08-07 21:00:00|4435.4|4426.4|4436|4427|4436.2|4427.2|4435.1|4426.1|0
1691445600000|2023-08-07 22:00:00|4435.1|4426.1|4433.6|4424.6|4436.2|4427.2|4433.3|4424.3|0
1691449200000|2023-08-07 23:00:00|4433.8|4424.8|4435|4426|4435.4|4426.4|4432|4423|0
1691452800000|2023-08-08 00:00:00|4435.2|4426.2|4437.8|4428.8|4439.6|4430.6|4433|4424|0
1691456400000|2023-08-08 01:00:00|4437.7|4428.7|4378.3|4374.3|4439.1|4430.1|4375.8|4371.8|15738
1691460000000|2023-08-08 02:00:00|4377.8|4373.8|4428.8|4424.8|4437.3|4433.3|4372.3|4368.3|13900
1691463600000|2023-08-08 03:00:00|4428.3|4424.3|4401.8|4397.8|4441.3|4437.3|4395.8|4391.8|6380
1691467200000|2023-08-08 04:00:00|4402.8|4393.8|4404.2|4395.2|4404.8|4395.8|4402.1|4393.1|7
1691470800000|2023-08-08 05:00:00|4404.3|4395.3|4380.3|4376.3|4407.3|4403.3|4374.3|4370.3|8815
1691474400000|2023-08-08 06:00:00|4379.3|4375.3|4378.3|4374.3|4390.3|4386.3|4358.3|4354.3|9158
1691478000000|2023-08-08 07:00:00|4377.8|4373.8|4375.3|4371.3|4378.3|4374.3|4361.3|4357.3|12622
1691481600000|2023-08-08 08:00:00|4376.3|4372.3|4365.2|4356.2|4380.3|4376.3|4355.3|4350.5|6300
1691485200000|2023-08-08 09:00:00|4365.3|4356.3|4360.8|4353.8|4365.7|4356.8|4354.8|4346.8|479
1691488800000|2023-08-08 10:00:00|4361.8|4354.8|4333.8|4326.8|4361.8|4354.8|4332.8|4325.8|845
1691492400000|2023-08-08 11:00:00|4334.8|4327.8|4317.8|4310.8|4336.8|4328.8|4308.8|4301.8|2138
1691496000000|2023-08-08 12:00:00|4316.8|4309.8|4309.3|4303.3|4322.8|4315.8|4308.8|4301.8|345
1691499600000|2023-08-08 13:00:00|4308.8|4302.8|4292.8|4286.8|4316.3|4310.3|4270.3|4264.3|4042
1691503200000|2023-08-08 14:00:00|4292.3|4286.3|4285.8|4279.8|4301.3|4295.3|4274.3|4268.3|4191
1691506800000|2023-08-08 15:00:00|4286.3|4280.3|4287.3|4281.3|4308.8|4302.8|4281.3|4275.3|1232
1691510400000|2023-08-08 16:00:00|4286.8|4280.8|4296.3|4290.3|4298.8|4292.8|4286.3|4280.3|366
1691514000000|2023-08-08 17:00:00|4295.8|4289.8|4313.3|4307.3|4315.3|4309.3|4295.8|4289.8|475
1691517600000|2023-08-08 18:00:00|4313.8|4307.8|4321.6|4312.6|4321.6|4315.3|4305.3|4299.3|362
1691521200000|2023-08-08 19:00:00|4321.5|4312.5|4321.5|4312.5|4326.6|4317.6|4314.4|4305.4|0
1691524800000|2023-08-08 20:00:00|4321.4|4312.4|4325.5|4316.5|4325.8|4316.8|4320.1|4311.1|0
1691528400000|2023-08-08 21:00:00|4325.4|4316.4|4324.4|4315.4|4325.7|4316.7|4324.4|4315.4|0
1691532000000|2023-08-08 22:00:00|4324.3|4315.3|4321.5|4312.5|4325.8|4316.8|4321.1|4312.1|0
1691535600000|2023-08-08 23:00:00|4321.6|4312.6|4321.8|4312.8|4322.7|4313.7|4321.1|4312.1|0
1691539200000|2023-08-09 00:00:00|4321.7|4312.7|4326.8|4317.8|4331|4322|4321.2|4312.2|0
1691542800000|2023-08-09 01:00:00|4326.9|4317.9|4323.7|4319.7|4347.7|4343.7|4298.7|4294.7|20616
1691546400000|2023-08-09 02:00:00|4322.2|4318.2|4379.7|4375.7|4384.2|4380.2|4303.7|4299.7|12190
1691550000000|2023-08-09 03:00:00|4380.2|4376.2|4345.7|4341.7|4382.7|4378.7|4339.7|4335.7|12786
1691553600000|2023-08-09 04:00:00|4348.2|4339.2|4353.5|4344.5|4353.7|4344.7|4347.9|4338.9|4
1691557200000|2023-08-09 05:00:00|4349.5|4345.5|4343.6|4339.6|4364.5|4360.5|4331.5|4327.5|7219
1691560800000|2023-08-09 06:00:00|4343.1|4339.1|4353.6|4349.6|4353.6|4349.6|4330.6|4326.6|5976
1691564400000|2023-08-09 07:00:00|4352.6|4348.6|4370.6|4366.6|4371.6|4367.6|4349.6|4345.6|7014
1691568000000|2023-08-09 08:00:00|4371.6|4367.6|4380|4371|4384.6|4380.6|4362.6|4358.6|10062
1691571600000|2023-08-09 09:00:00|4379.9|4370.9|4381.1|4374.1|4386.1|4378.1|4375.1|4368.1|761
1691575200000|2023-08-09 10:00:00|4380.1|4373.1|4384.1|4377.1|4387.1|4380.1|4378.1|4371.1|614
1691578800000|2023-08-09 11:00:00|4385.1|4378.1|4387.1|4379.1|4395.1|4388.1|4382.1|4375.1|272
1691582400000|2023-08-09 12:00:00|4386.1|4378.1|4372.1|4366.1|4388.1|4381.1|4372.1|4365.1|443
1691586000000|2023-08-09 13:00:00|4371.6|4365.6|4361.6|4355.6|4381.1|4375.1|4328.6|4322.6|2131
1691589600000|2023-08-09 14:00:00|4362.1|4356.1|4305.6|4299.6|4368.6|4362.6|4304.6|4298.6|2407
1691593200000|2023-08-09 15:00:00|4304.6|4298.6|4303.1|4297.1|4317.6|4311.6|4296.6|4290.6|2298
1691596800000|2023-08-09 16:00:00|4302.6|4296.6|4312.6|4306.6|4319.6|4313.6|4301.6|4295.6|947
1691600400000|2023-08-09 17:00:00|4311.6|4305.6|4332.6|4326.6|4334.6|4328.6|4310.1|4304.1|894
1691604000000|2023-08-09 18:00:00|4333.1|4327.1|4339.5|4330.5|4345.6|4339.6|4331.6|4325.6|402
1691607600000|2023-08-09 19:00:00|4338.9|4329.9|4333|4324|4343.9|4334.9|4326.8|4317.8|0
1691611200000|2023-08-09 20:00:00|4333.2|4324.2|4337.7|4328.7|4337.9|4328.9|4333.2|4324.2|0
1691614800000|2023-08-09 21:00:00|4337.6|4328.6|4337.2|4328.2|4338|4329|4336.4|4327.4|0
1691618400000|2023-08-09 22:00:00|4337.4|4328.4|4338.5|4329.5|4339.4|4330.4|4337.3|4328.3|0
1691622000000|2023-08-09 23:00:00|4338.4|4329.4|4337.6|4328.6|4338.6|4329.6|4335.6|4326.6|0
1691625600000|2023-08-10 00:00:00|4337.8|4328.8|4339.9|4330.9|4340.3|4331.3|4337|4328|0
1691629200000|2023-08-10 01:00:00|4339.8|4330.8|4332.6|4328.6|4364.6|4360.6|4321.6|4317.6|10747
1691632800000|2023-08-10 02:00:00|4332.1|4328.1|4314.6|4310.6|4355.6|4351.6|4313.1|4309.1|9638
1691636400000|2023-08-10 03:00:00|4314.1|4310.1|4307.6|4303.6|4322.6|4318.6|4296.6|4292.6|6408
1691640000000|2023-08-10 04:00:00|4307.1|4303.1|4308.7|4299.7|4311.2|4303.1|4307.1|4299.7|4
1691643600000|2023-08-10 05:00:00|4308.9|4299.9|4335.6|4331.6|4338.6|4334.6|4300.6|4296.6|6097
1691647200000|2023-08-10 06:00:00|4335.1|4331.1|4363.1|4359.1|4377.6|4373.6|4328.6|4324.6|9141
1691650800000|2023-08-10 07:00:00|4362.6|4358.6|4384.6|4380.6|4395.1|4391.1|4362.6|4358.6|6161
1691654400000|2023-08-10 08:00:00|4384.1|4380.1|4380.5|4371.5|4388.1|4384.1|4372.1|4368.1|5792
1691658000000|2023-08-10 09:00:00|4380.3|4371.3|4371.1|4364.1|4383.3|4374.3|4369.1|4362.1|297
1691661600000|2023-08-10 10:00:00|4373.1|4365.1|4415.1|4408.1|4416.1|4408.1|4373.1|4365.1|1677
1691665200000|2023-08-10 11:00:00|4414.1|4406.1|4395.1|4387.1|4421.1|4414.1|4390.1|4382.1|1660
1691668800000|2023-08-10 12:00:00|4396.1|4388.1|4413.6|4407.6|4423.1|4415.1|4391.1|4383.1|1782
1691672400000|2023-08-10 13:00:00|4413.1|4407.1|4470.6|4464.6|4474.6|4468.6|4387.1|4381.1|4069
1691676000000|2023-08-10 14:00:00|4470.1|4464.1|4404.1|4398.1|4474.1|4468.1|4404.1|4398.1|3607
1691679600000|2023-08-10 15:00:00|4403.6|4397.6|4390.6|4384.6|4419.6|4413.6|4376.6|4370.6|2792
1691683200000|2023-08-10 16:00:00|4389.6|4383.6|4368.6|4362.6|4390.6|4384.6|4362.6|4356.6|1758
1691686800000|2023-08-10 17:00:00|4369.1|4363.1|4350.1|4344.1|4373.6|4367.6|4348.6|4342.6|918
1691690400000|2023-08-10 18:00:00|4349.6|4343.6|4372.1|4363.1|4373.1|4367.1|4348.6|4342.6|862
1691694000000|2023-08-10 19:00:00|4372.7|4363.7|4368.1|4359.1|4375.1|4366.1|4361|4352|0
1691697600000|2023-08-10 20:00:00|4368.3|4359.3|4369|4360|4370.5|4361.5|4365.4|4356.4|0
1691701200000|2023-08-10 21:00:00|4369.2|4360.2|4373.6|4364.6|4373.8|4364.8|4369.1|4360.1|0
1691704800000|2023-08-10 22:00:00|4373.7|4364.7|4376.5|4367.5|4377.3|4368.3|4373.6|4364.6|0
1691708400000|2023-08-10 23:00:00|4376.6|4367.6|4377.1|4368.1|4378.2|4369.2|4374.9|4365.9|0
1691712000000|2023-08-11 00:00:00|4377|4368|4381|4372|4381.9|4372.9|4377|4368|0
1691715600000|2023-08-11 01:00:00|4381.3|4372.3|4319|4315|4398|4394|4318|4314|14273
1691719200000|2023-08-11 02:00:00|4318|4314|4272.5|4268.5|4327|4323|4271.5|4267.5|16856
1691722800000|2023-08-11 03:00:00|4273|4269|4296.5|4292.5|4307.5|4303.5|4270.5|4266.5|9442
1691726400000|2023-08-11 04:00:00|4299|4290|4298.7|4289.7|4299.2|4290.2|4297.5|4288.5|9
1691730000000|2023-08-11 05:00:00|4298.5|4294.5|4285.5|4281.5|4315.5|4311.5|4283.5|4279.5|8087
1691733600000|2023-08-11 06:00:00|4285|4281|4267.5|4263.5|4291.5|4287.5|4262.5|4258.5|8834
1691737200000|2023-08-11 07:00:00|4266.5|4262.5|4270.5|4266.5|4294.5|4290.5|4265.5|4261.5|11276
1691740800000|2023-08-11 08:00:00|4271.5|4267.5|4263.7|4254.7|4282|4278|4254.5|4250.5|12085
1691744400000|2023-08-11 09:00:00|4263.5|4254.5|4214|4206|4269.7|4260.7|4207|4199|2288
1691748000000|2023-08-11 10:00:00|4213|4205|4224|4217|4229|4221|4210|4202|601
1691751600000|2023-08-11 11:00:00|4223|4216|4235|4228|4241|4233|4223|4216|420
1691755200000|2023-08-11 12:00:00|4234|4227|4213.5|4207.5|4244|4237|4210|4202|1192
1691758800000|2023-08-11 13:00:00|4212.5|4206.5|4185.5|4179.5|4225|4219|4173.5|4167.5|2912
1691762400000|2023-08-11 14:00:00|4186|4180|4169.5|4163.5|4209.5|4203.5|4160.5|4154.5|2631
1691766000000|2023-08-11 15:00:00|4167.5|4161.5|4151|4145|4171|4165|4137.5|4131.5|2355
1691769600000|2023-08-11 16:00:00|4151.5|4145.5|4149|4143|4167|4161|4146.5|4140.5|987
1691773200000|2023-08-11 17:00:00|4149.5|4143.5|4159.5|4153.5|4172.5|4166.5|4146.5|4140.5|1232
1691776800000|2023-08-11 18:00:00|4159|4153|4182.1|4173.1|4183|4177|4155.5|4149.5|897
1691780400000|2023-08-11 19:00:00|4182|4173|4186|4177|4187|4178|4172.8|4163.8|0
1691784000000|2023-08-11 20:00:00|4186.1|4177.1|4186.7|4177.7|4189|4180|4185.4|4176.4|0
1691964000000|2023-08-13 22:00:00|4191|4182|4193.9|4184.9|4194.4|4185.4|4189.5|4180.5|0
1691967600000|2023-08-13 23:00:00|4193.8|4184.8|4192.2|4183.2|4195.1|4186.1|4192.2|4183.2|0
1691971200000|2023-08-14 00:00:00|4192.3|4183.3|4188.3|4179.3|4198.1|4189.1|4187.7|4178.7|0
1691974800000|2023-08-14 01:00:00|4188.2|4179.2|4158.6|4154.6|4188.4|4183.1|4121.5|4117.5|18824
1691978400000|2023-08-14 02:00:00|4159.1|4155.1|4140.6|4136.6|4164.1|4160.1|4136.6|4132.6|12622
1691982000000|2023-08-14 03:00:00|4140.1|4136.1|4141.6|4137.6|4164.6|4160.6|4123.6|4119.6|8433
1691985600000|2023-08-14 04:00:00|4144.6|4135.6|4146|4137|4148.8|4139.8|4144.2|4135.2|30
1691989200000|2023-08-14 05:00:00|4146.2|4137.2|4162.6|4158.6|4164.1|4160.1|4129.6|4125.6|8655
1691992800000|2023-08-14 06:00:00|4163.6|4159.6|4174.6|4170.6|4182.6|4178.6|4147.6|4143.6|10727
1691996400000|2023-08-14 07:00:00|4175.6|4171.6|4213.1|4209.1|4214.6|4210.6|4170.6|4166.6|10670
1692000000000|2023-08-14 08:00:00|4212.6|4208.6|4192.3|4183.3|4226.6|4222.6|4184.1|4180.1|10766
1692003600000|2023-08-14 09:00:00|4192.4|4183.4|4183.1|4176.1|4193.9|4184.9|4180.1|4173.1|249
1692007200000|2023-08-14 10:00:00|4184.1|4177.1|4179.1|4171.1|4191.1|4183.1|4176.1|4169.1|205
1692010800000|2023-08-14 11:00:00|4178.1|4172.1|4165.1|4158.1|4183.1|4176.1|4162.1|4155.1|510
1692014400000|2023-08-14 12:00:00|4166.1|4157.1|4163.1|4157.1|4166.1|4157.1|4145.1|4138.1|907
1692018000000|2023-08-14 13:00:00|4163.6|4157.6|4137.1|4131.1|4165.6|4159.6|4116.6|4110.6|2828
1692021600000|2023-08-14 14:00:00|4136.6|4130.6|4154.1|4148.1|4167.6|4161.6|4135.1|4129.1|2229
1692025200000|2023-08-14 15:00:00|4154.6|4148.6|4170.6|4164.6|4174.6|4168.6|4145.1|4139.1|992
1692028800000|2023-08-14 16:00:00|4170.1|4164.1|4166.6|4160.6|4197.6|4191.6|4165.6|4159.6|1571
1692032400000|2023-08-14 17:00:00|4166.1|4160.1|4157.6|4151.6|4175.1|4169.1|4150.6|4144.6|871
1692036000000|2023-08-14 18:00:00|4157.1|4151.1|4176.5|4167.5|4178.6|4172.6|4154.6|4148.6|806
1692039600000|2023-08-14 19:00:00|4176.6|4167.6|4183|4174|4183|4174|4176.6|4167.6|0
1692043200000|2023-08-14 20:00:00|4183.1|4174.1|4183.2|4174.2|4183.6|4174.6|4182.1|4173.1|0
1692046800000|2023-08-14 21:00:00|4183.4|4174.4|4185|4176|4185.1|4176.1|4183.3|4174.3|0
1692050400000|2023-08-14 22:00:00|4184.2|4175.2|4193.9|4184.9|4194.6|4185.6|4183.4|4174.4|0
1692054000000|2023-08-14 23:00:00|4194.1|4185.1|4196.5|4187.5|4197.6|4188.6|4191.2|4182.2|0
1692057600000|2023-08-15 00:00:00|4196.7|4187.7|4195.3|4186.3|4197.4|4188.4|4194.8|4185.8|0
1692061200000|2023-08-15 01:00:00|4195.4|4186.4|4196.7|4192.7|4231.2|4227.2|4154.1|4150.1|16113
1692064800000|2023-08-15 02:00:00|4196.2|4192.2|4171.2|4167.2|4204.2|4200.2|4154.2|4150.2|17472
1692068400000|2023-08-15 03:00:00|4170.7|4166.7|4193.7|4189.7|4197.2|4193.2|4165.7|4161.7|5370
1692072000000|2023-08-15 04:00:00|4196.2|4187.2|4195.9|4186.9|4197.3|4188.3|4195.4|4186.4|4
1692075600000|2023-08-15 05:00:00|4191.7|4187.7|4185.8|4181.8|4195.3|4191.3|4157.8|4153.8|8235
1692079200000|2023-08-15 06:00:00|4184.8|4180.8|4189.8|4185.8|4213.8|4209.8|4182.8|4178.8|8070
1692082800000|2023-08-15 07:00:00|4190.8|4186.8|4187.8|4183.8|4212.3|4208.3|4179.3|4175.3|9228
1692086400000|2023-08-15 08:00:00|4188.3|4184.3|4175.9|4166.9|4189.3|4185.3|4166.8|4160.3|9401
1692090000000|2023-08-15 09:00:00|4175.8|4166.8|4185.3|4177.3|4191.3|4184.3|4168.3|4159.3|363
1692093600000|2023-08-15 10:00:00|4184.3|4176.3|4177.3|4170.3|4187.3|4180.3|4169.3|4162.3|330
1692097200000|2023-08-15 11:00:00|4176.3|4169.3|4170.3|4162.3|4180.3|4173.3|4169.3|4161.3|229
1692100800000|2023-08-15 12:00:00|4171.3|4163.3|4169.3|4163.3|4179.3|4171.3|4162.3|4155.3|472
1692104400000|2023-08-15 13:00:00|4168.8|4162.8|4127.8|4121.8|4186.8|4180.8|4124.8|4118.8|3281
1692108000000|2023-08-15 14:00:00|4127.3|4121.3|4114.8|4108.8|4130.8|4124.8|4089.8|4083.8|5348
1692111600000|2023-08-15 15:00:00|4115.3|4109.3|4122.8|4116.8|4126.8|4120.8|4107.8|4101.8|1707
1692115200000|2023-08-15 16:00:00|4123.3|4117.3|4109.8|4103.8|4125.3|4119.3|4102.8|4096.8|1459
1692118800000|2023-08-15 17:00:00|4109.3|4103.3|4109.8|4103.8|4113.3|4107.3|4103.8|4097.8|607
1692122400000|2023-08-15 18:00:00|4110.3|4104.3|4117.7|4108.7|4117.8|4111.8|4105.8|4099.8|931
1692126000000|2023-08-15 19:00:00|4117.6|4108.6|4114|4105|4118.2|4109.2|4103.8|4094.8|0
1692129600000|2023-08-15 20:00:00|4114.1|4105.1|4112.4|4103.4|4115.6|4106.6|4112.2|4103.2|0
1692133200000|2023-08-15 21:00:00|4112.5|4103.5|4112.9|4103.9|4113.2|4104.2|4112.3|4103.3|0
1692136800000|2023-08-15 22:00:00|4112.7|4103.7|4113.7|4104.7|4114.3|4105.3|4112|4103|0
1692140400000|2023-08-15 23:00:00|4113.8|4104.8|4114.7|4105.7|4115.4|4106.4|4113.5|4104.5|0
1692144000000|2023-08-16 00:00:00|4114.9|4105.9|4110.5|4101.5|4114.9|4105.9|4106.6|4097.6|0
1692147600000|2023-08-16 01:00:00|4110.6|4101.6|4156.9|4152.9|4181.9|4177.9|4096.8|4092.8|13508
1692151200000|2023-08-16 02:00:00|4157.9|4153.9|4137.9|4133.9|4168.9|4164.9|4131.9|4127.9|11607
1692154800000|2023-08-16 03:00:00|4138.4|4134.4|4127.9|4123.9|4166.9|4162.9|4125.4|4121.4|6266
1692158400000|2023-08-16 04:00:00|4129.9|4120.9|4127.7|4118.7|4130.3|4121.3|4126.1|4117.1|28
1692162000000|2023-08-16 05:00:00|4127.9|4123.9|4136|4132|4143.9|4139.9|4117.9|4113.9|6988
1692165600000|2023-08-16 06:00:00|4136.5|4132.5|4122.5|4118.5|4143.5|4139.5|4116.5|4112.5|8333
1692169200000|2023-08-16 07:00:00|4122|4118|4126.5|4122.5|4134.5|4130.5|4117.5|4113.5|9487
1692172800000|2023-08-16 08:00:00|4126|4122|4118.1|4109.1|4131.5|4127.5|4116.5|4109.1|6414
1692176400000|2023-08-16 09:00:00|4117.7|4108.7|4086|4079|4118.6|4109.6|4082|4075|1207
1692180000000|2023-08-16 10:00:00|4085|4078|4061|4054|4092|4085|4057|4049|2666
1692183600000|2023-08-16 11:00:00|4062|4053|4059|4051|4067|4060|4053|4046|766
1692187200000|2023-08-16 12:00:00|4058|4050|4052|4046|4068|4060|4050|4042|867
1692190800000|2023-08-16 13:00:00|4051.5|4045.5|4051.5|4045.5|4057.5|4051.5|4030.5|4024.5|3840
1692194400000|2023-08-16 14:00:00|4052|4046|4066.5|4060.5|4082.5|4076.5|4044|4038|3113
1692198000000|2023-08-16 15:00:00|4066|4060|4040.5|4034.5|4079|4073|4037|4031|1039
1692201600000|2023-08-16 16:00:00|4040|4034|4051.5|4045.5|4059.5|4053.5|4039.5|4033.5|853
1692205200000|2023-08-16 17:00:00|4051|4045|4053|4047|4060.5|4054.5|4045.5|4039.5|547
1692208800000|2023-08-16 18:00:00|4052.5|4046.5|4050.2|4041.2|4062.5|4056.5|4041|4035|778
1692212400000|2023-08-16 19:00:00|4050.1|4041.1|4033.9|4024.9|4050.3|4041.3|4023.2|4014.2|0
1692216000000|2023-08-16 20:00:00|4034.1|4025.1|4033.8|4024.8|4036.3|4027.3|4032|4023|0
1692219600000|2023-08-16 21:00:00|4033.9|4024.9|4034|4025|4034.2|4025.2|4033.4|4024.4|0
1692223200000|2023-08-16 22:00:00|4034.7|4025.7|4035.1|4026.1|4037.3|4028.3|4034.4|4025.4|0
1692226800000|2023-08-16 23:00:00|4035.3|4026.3|4033.7|4024.7|4036.3|4027.3|4033.2|4024.2|0
1692230400000|2023-08-17 00:00:00|4033.4|4024.4|4029.7|4020.7|4037.1|4028.1|4028.3|4019.3|0
1692234000000|2023-08-17 01:00:00|4029.9|4020.9|4069.2|4065.2|4086.7|4082.7|4021.5|4017.5|17715
1692237600000|2023-08-17 02:00:00|4068.7|4064.7|4158.7|4154.7|4165.2|4161.2|4066.2|4062.2|21139
1692241200000|2023-08-17 03:00:00|4159.2|4155.2|4164.7|4160.7|4178.7|4174.7|4135.7|4131.7|10282
1692244800000|2023-08-17 04:00:00|4168.2|4159.2|4167.2|4158.2|4169.4|4160.4|4167.1|4158.1|3
1692248400000|2023-08-17 05:00:00|4167.3|4158.3|4106.7|4102.7|4173.7|4169.7|4078.2|4074.2|17453
1692252000000|2023-08-17 06:00:00|4107.7|4103.7|4185.7|4181.7|4195.7|4191.7|4101.7|4097.7|23735
1692255600000|2023-08-17 07:00:00|4186.7|4182.7|4163.2|4159.2|4189.7|4185.7|4156.7|4152.7|9359
1692259200000|2023-08-17 08:00:00|4163.7|4159.7|4149.6|4140.6|4165.7|4161.7|4141.7|4137.7|8972
1692262800000|2023-08-17 09:00:00|4149.4|4140.4|4164.2|4157.2|4168.2|4161.2|4136.2|4128.2|770
1692266400000|2023-08-17 10:00:00|4165.2|4156.2|4181.2|4173.2|4191.2|4183.2|4165.2|4156.2|1520
1692270000000|2023-08-17 11:00:00|4180.2|4174.2|4176.2|4168.2|4185.2|4178.2|4164.2|4157.2|823
1692273600000|2023-08-17 12:00:00|4175.2|4169.2|4171.2|4165.2|4180.2|4172.2|4164.2|4157.2|492
1692277200000|2023-08-17 13:00:00|4170.7|4164.7|4111.2|4105.2|4173.7|4167.7|4099.7|4093.7|4216
1692280800000|2023-08-17 14:00:00|4110.7|4104.7|4115.7|4109.7|4129.7|4123.7|4100.7|4094.7|1354
1692284400000|2023-08-17 15:00:00|4116.2|4110.2|4112.7|4106.7|4125.7|4119.7|4102.7|4096.7|942
1692288000000|2023-08-17 16:00:00|4112.2|4106.2|4122.7|4116.7|4126.7|4120.7|4107.2|4101.2|1096
1692291600000|2023-08-17 17:00:00|4123.7|4117.7|4098.7|4092.7|4123.7|4117.7|4097.7|4091.7|486
1692295200000|2023-08-17 18:00:00|4099.2|4093.2|4090.6|4081.6|4100.2|4094.2|4081.7|4075.7|1043
1692298800000|2023-08-17 19:00:00|4090.5|4081.5|4089.3|4080.3|4096.6|4087.6|4083.1|4074.1|0
1692302400000|2023-08-17 20:00:00|4089.4|4080.4|4085.1|4076.1|4090.5|4081.5|4084.8|4075.8|0
1692306000000|2023-08-17 21:00:00|4085.2|4076.2|4078.5|4069.5|4085.4|4076.4|4078.3|4069.3|0
1692309600000|2023-08-17 22:00:00|4079|4070|4072|4063|4081.7|4072.7|4067.8|4058.8|0
1692313200000|2023-08-17 23:00:00|4071.9|4062.9|4075|4066|4076.9|4067.9|4071.9|4062.9|0
1692316800000|2023-08-18 00:00:00|4074.8|4065.8|4084.3|4075.3|4084.9|4075.9|4072.7|4063.7|0
1692320400000|2023-08-18 01:00:00|4084.5|4075.5|4115.1|4111.1|4143.1|4139.1|4084.5|4075.5|20848
1692324000000|2023-08-18 02:00:00|4116.1|4112.1|4084.1|4080.1|4122.1|4118.1|4074.1|4070.1|14254
1692327600000|2023-08-18 03:00:00|4083.6|4079.6|4058.1|4054.1|4083.6|4079.6|4051.1|4047.1|8741
1692331200000|2023-08-18 04:00:00|4059.6|4050.6|4061.1|4052.1|4063.7|4054.7|4059.2|4050.2|40
1692334800000|2023-08-18 05:00:00|4061.3|4052.3|4069.1|4065.1|4072.1|4068.1|4031.1|4027.1|15271
1692338400000|2023-08-18 06:00:00|4068.1|4064.1|4015.1|4011.1|4076.1|4072.1|4014.1|4010.1|14011
1692342000000|2023-08-18 07:00:00|4014.1|4010.1|4002.1|3998.1|4031.1|4027.1|3999.6|3995.6|14118
1692345600000|2023-08-18 08:00:00|4002.6|3998.6|4001.6|3992.6|4011.6|4007.6|3993.6|3989.3|12846
1692349200000|2023-08-18 09:00:00|4001.5|3992.5|3988.6|3981.6|4002.6|3993.6|3982.6|3974.7|1021
1692352800000|2023-08-18 10:00:00|3989.6|3983.6|3982.6|3975.6|3992.6|3985.6|3978.6|3971.6|538
1692356400000|2023-08-18 11:00:00|3983.6|3974.6|3952.6|3944.6|3983.6|3976.6|3945.6|3938.6|1501
1692360000000|2023-08-18 12:00:00|3951.6|3945.6|3945.6|3939.6|3963.6|3956.6|3943.6|3936.6|896
1692363600000|2023-08-18 13:00:00|3945.1|3939.1|3925.1|3919.1|3955.1|3949.1|3918.1|3912.1|4711
1692367200000|2023-08-18 14:00:00|3924.1|3918.1|3948.1|3942.1|3950.6|3944.6|3914.6|3908.6|2532
1692370800000|2023-08-18 15:00:00|3948.6|3942.6|3954.6|3948.6|3967.1|3961.1|3932.1|3926.1|1979
1692374400000|2023-08-18 16:00:00|3955.1|3949.1|3943.1|3937.1|3960.1|3954.1|3941.1|3935.1|914
1692378000000|2023-08-18 17:00:00|3943.6|3937.6|3947.1|3941.1|3952.1|3946.1|3934.1|3928.1|586
1692381600000|2023-08-18 18:00:00|3946.6|3940.6|3953.7|3944.7|3960.1|3954.1|3945.1|3939.1|1002
1692385200000|2023-08-18 19:00:00|3953.6|3944.6|3951.8|3942.8|3957.2|3948.2|3947.7|3938.7|0
1692388800000|2023-08-18 20:00:00|3951.7|3942.7|3941.7|3932.7|3955.4|3946.4|3941.5|3932.5|0
1692568800000|2023-08-20 22:00:00|3941.6|3932.6|3952.9|3943.9|3954.8|3945.8|3941.1|3932.1|0
1692572400000|2023-08-20 23:00:00|3953|3944|3957.1|3948.1|3957.3|3948.3|3951|3942|0
1692576000000|2023-08-21 00:00:00|3957|3948|3964|3955|3965.2|3956.2|3955.7|3946.7|0
1692579600000|2023-08-21 01:00:00|3963.8|3954.8|3943.6|3939.6|3979.1|3975.1|3923.1|3919.1|20450
1692583200000|2023-08-21 02:00:00|3943.1|3939.1|3972.1|3968.1|4014.1|4010.1|3939.1|3935.1|16973
1692586800000|2023-08-21 03:00:00|3973.1|3969.1|3958.6|3954.6|3982.1|3978.1|3956.1|3952.1|6766
1692590400000|2023-08-21 04:00:00|3960.6|3951.6|3960.8|3951.8|3961.8|3952.8|3959.9|3950.9|17
1692594000000|2023-08-21 05:00:00|3957.6|3953.6|3946.1|3942.1|3992.1|3988.1|3940.1|3936.1|9805
1692597600000|2023-08-21 06:00:00|3945.1|3941.1|3915.1|3911.1|3946.1|3942.1|3909.1|3905.1|16015
1692601200000|2023-08-21 07:00:00|3914.6|3910.6|3922.6|3918.6|3943.1|3939.1|3912.6|3908.6|18284
1692604800000|2023-08-21 08:00:00|3923.1|3919.1|3930.8|3921.8|3931.1|3925.6|3911.1|3907.1|14451
1692608400000|2023-08-21 09:00:00|3930.7|3921.7|3938.6|3930.6|3946.6|3938.6|3930.7|3921.7|560
1692612000000|2023-08-21 10:00:00|3940.6|3932.6|3934.6|3927.6|3942.6|3935.6|3928.6|3921.6|441
1692615600000|2023-08-21 11:00:00|3935.6|3926.6|3937.6|3930.6|3942.6|3935.6|3930.6|3922.6|271
1692619200000|2023-08-21 12:00:00|3938.6|3931.6|3925.6|3919.6|3941.6|3933.6|3925.6|3918.6|397
1692622800000|2023-08-21 13:00:00|3925.1|3919.1|3951.1|3945.1|3952.1|3946.1|3907.1|3901.1|2629
1692626400000|2023-08-21 14:00:00|3951.6|3945.6|3941.1|3935.1|3957.6|3951.6|3928.6|3922.6|2590
1692630000000|2023-08-21 15:00:00|3942.1|3936.1|3936.6|3930.6|3947.1|3941.1|3926.1|3920.1|831
1692633600000|2023-08-21 16:00:00|3937.1|3931.1|3947.1|3941.1|3948.1|3942.1|3936.1|3930.1|428
1692637200000|2023-08-21 17:00:00|3946.6|3940.6|3949.1|3943.1|3953.1|3947.1|3942.6|3936.6|231
1692640800000|2023-08-21 18:00:00|3949.6|3943.6|3962.1|3953.1|3965.1|3959.1|3944.1|3938.1|652
1692644400000|2023-08-21 19:00:00|3962.2|3953.2|3964.6|3955.6|3967.2|3958.2|3961.9|3952.9|0
1692648000000|2023-08-21 20:00:00|3964.4|3955.4|3957.9|3948.9|3964.4|3955.4|3956.7|3947.7|0
1692651600000|2023-08-21 21:00:00|3957.8|3948.8|3956.4|3947.4|3958.1|3949.1|3956.2|3947.2|0
1692655200000|2023-08-21 22:00:00|3956.8|3947.8|3957.5|3948.5|3957.9|3948.9|3953.7|3944.7|0
1692658800000|2023-08-21 23:00:00|3957.7|3948.7|3959.7|3950.7|3960.9|3951.9|3957.5|3948.5|0
1692662400000|2023-08-22 00:00:00|3959.9|3950.9|3965.8|3956.8|3966|3957|3957.4|3948.4|0
1692666000000|2023-08-22 01:00:00|3965.9|3956.9|3950.2|3946.2|3999.1|3995.1|3925.7|3921.7|19317
1692669600000|2023-08-22 02:00:00|3950.7|3946.7|3950.2|3946.2|3977.7|3973.7|3940.7|3936.7|11234
1692673200000|2023-08-22 03:00:00|3950.7|3946.7|3941.2|3937.2|3968.7|3964.7|3934.7|3930.7|4604
1692676800000|2023-08-22 04:00:00|3944.3|3935.3|3941.1|3932.1|3944.4|3935.4|3941|3932|4
1692680400000|2023-08-22 05:00:00|3939.7|3935.7|3930.7|3926.7|3958.2|3954.2|3910.7|3906.7|9757
1692684000000|2023-08-22 06:00:00|3931.7|3927.7|4016.7|4012.7|4055.7|4051.7|3931.7|3927.7|30300
1692687600000|2023-08-22 07:00:00|4015.7|4011.7|4009.7|4005.7|4027.7|4023.7|3998.7|3994.7|14370
1692691200000|2023-08-22 08:00:00|4008.7|4004.7|4002.9|3993.9|4014.7|4010.7|3995.7|3990.3|9834
1692694800000|2023-08-22 09:00:00|4003|3994|4041.2|4034.2|4042.2|4035.2|4000.7|3991.7|1887
1692698400000|2023-08-22 10:00:00|4042.2|4035.2|4030.2|4022.2|4045.2|4038.2|4028.2|4021.2|880
1692702000000|2023-08-22 11:00:00|4029.2|4021.2|4032.2|4024.2|4035.2|4028.2|4024.2|4017.2|383
1692705600000|2023-08-22 12:00:00|4031.2|4025.2|4018.2|4012.2|4042.2|4035.2|4018.2|4011.2|772
1692709200000|2023-08-22 13:00:00|4017.7|4011.7|3964.2|3958.2|4032.7|4026.7|3953.7|3947.7|3883
1692712800000|2023-08-22 14:00:00|3963.7|3957.7|3971.2|3965.2|3984.7|3978.7|3955.7|3949.7|1562
1692716400000|2023-08-22 15:00:00|3971.7|3965.7|3965.7|3959.7|3980.7|3974.7|3965.2|3959.2|707
1692720000000|2023-08-22 16:00:00|3966.2|3960.2|3959.2|3953.2|3968.7|3962.7|3956.7|3950.7|758
1692723600000|2023-08-22 17:00:00|3958.7|3952.7|3965.7|3959.7|3966.7|3960.7|3955.7|3949.7|426
1692727200000|2023-08-22 18:00:00|3965.2|3959.2|3980.6|3971.6|3980.6|3974.2|3961.7|3955.7|559
1692730800000|2023-08-22 19:00:00|3980.5|3971.5|3977.8|3968.8|3987.1|3978.1|3976.9|3967.9|0
1692734400000|2023-08-22 20:00:00|3977.7|3968.7|3978.3|3969.3|3978.8|3969.8|3976.8|3967.8|0
1692738000000|2023-08-22 21:00:00|3978.2|3969.2|3979.4|3970.4|3980.2|3971.2|3978.2|3969.2|0
1692741600000|2023-08-22 22:00:00|3978.9|3969.9|3980.8|3971.8|3982.2|3973.2|3977.2|3968.2|0
1692745200000|2023-08-22 23:00:00|3980.7|3971.7|3978.3|3969.3|3980.8|3971.8|3977.5|3968.5|0
1692748800000|2023-08-23 00:00:00|3978.1|3969.1|3983.2|3974.2|3983.4|3974.4|3977.7|3968.7|0
1692752400000|2023-08-23 01:00:00|3983.3|3974.3|3983.3|3979.3|4016.2|4012.2|3957.2|3953.2|14597
1692756000000|2023-08-23 02:00:00|3981.3|3977.3|3989.3|3985.3|4007.3|4003.3|3971.3|3967.3|15230
1692759600000|2023-08-23 03:00:00|3988.3|3984.3|4002.8|3998.8|4010.3|4006.3|3971.3|3967.3|6913
1692763200000|2023-08-23 04:00:00|4006.3|3997.3|4005.9|3996.9|4006.5|3997.5|4003.8|3994.8|6
1692766800000|2023-08-23 05:00:00|4005.7|3996.7|4051.8|4047.8|4057.8|4053.8|3994.3|3990.3|13425
1692770400000|2023-08-23 06:00:00|4051.3|4047.3|3995.3|3991.3|4055.8|4051.8|3990.8|3986.8|14848
1692774000000|2023-08-23 07:00:00|3995.8|3991.8|4014.8|4010.8|4021.3|4017.3|3992.8|3988.8|9795
1692777600000|2023-08-23 08:00:00|4013.8|4009.8|4017.6|4008.6|4028.8|4024.8|4013.8|4007.9|5229
1692781200000|2023-08-23 09:00:00|4017.7|4008.7|4015.3|4008.3|4022.3|4015.3|4013.3|4006.3|362
1692784800000|2023-08-23 10:00:00|4014.3|4007.3|4004.3|3997.3|4017.3|4009.3|4001.3|3993.3|662
1692788400000|2023-08-23 11:00:00|4003.3|3996.3|4006.3|3998.3|4006.3|3999.3|3994.3|3987.3|550
1692792000000|2023-08-23 12:00:00|4005.3|3999.3|3997.8|3991.8|4006.3|3999.3|3995.3|3988.3|367
1692795600000|2023-08-23 13:00:00|3998.3|3992.3|4052.3|4046.3|4055.8|4049.8|3994.8|3988.8|2430
1692799200000|2023-08-23 14:00:00|4052.8|4046.8|4048.8|4042.8|4061.8|4055.8|4034.8|4028.8|1305
1692802800000|2023-08-23 15:00:00|4049.3|4043.3|4058.8|4052.8|4061.8|4055.8|4047.8|4041.8|940
1692806400000|2023-08-23 16:00:00|4058.3|4052.3|4052.8|4046.8|4062.8|4056.8|4051.8|4045.8|402
1692810000000|2023-08-23 17:00:00|4052.3|4046.3|4063.8|4057.8|4064.8|4058.8|4050.8|4044.8|243
1692813600000|2023-08-23 18:00:00|4063.3|4057.3|4056.2|4047.2|4065.8|4059.8|4053.8|4047.2|394
1692817200000|2023-08-23 19:00:00|4056.1|4047.1|4058|4049|4062.1|4053.1|4052.6|4043.6|0
1692820800000|2023-08-23 20:00:00|4058.1|4049.1|4083|4074|4083.5|4074.5|4056|4047|0
1692824400000|2023-08-23 21:00:00|4082.9|4073.9|4083.5|4074.5|4085.4|4076.4|4082.4|4073.4|0
1692828000000|2023-08-23 22:00:00|4082.6|4073.6|4079.1|4070.1|4083.3|4074.3|4076.2|4067.2|0
1692831600000|2023-08-23 23:00:00|4078.9|4069.9|4076.2|4067.2|4087.4|4078.4|4074.8|4065.8|0
1692835200000|2023-08-24 00:00:00|4076.1|4067.1|4073.2|4064.2|4077.7|4068.7|4071.7|4062.7|0
1692838800000|2023-08-24 01:00:00|4073|4064|4063.1|4059.1|4102.1|4098.1|4044.6|4040.6|17899
1692842400000|2023-08-24 02:00:00|4062.6|4058.6|4103.8|4099.8|4111.8|4107.8|4060.6|4056.6|14707
1692846000000|2023-08-24 03:00:00|4104.8|4100.8|4136.3|4132.3|4143.8|4139.8|4092.8|4088.8|22171
1692849600000|2023-08-24 04:00:00|4140.5|4131.5|4144.5|4135.5|4145.1|4136.1|4139.6|4130.6|23
1692853200000|2023-08-24 05:00:00|4144.7|4135.7|4166.8|4162.8|4178.8|4174.8|4134.3|4130.3|27011
1692856800000|2023-08-24 06:00:00|4165.8|4161.8|4155.8|4151.8|4169.3|4165.3|4147.8|4143.8|10452
1692860400000|2023-08-24 07:00:00|4154.8|4150.8|4163.8|4159.8|4165.8|4161.8|4146.3|4142.3|16755
1692864000000|2023-08-24 08:00:00|4164.3|4160.3|4158.6|4149.6|4165.8|4161.8|4155.8|4149|23043
1692867600000|2023-08-24 09:00:00|4158.4|4149.4|4155.3|4147.3|4159.5|4152.3|4149.3|4141.3|880
1692871200000|2023-08-24 10:00:00|4154.3|4148.3|4154.3|4147.3|4158.3|4151.3|4153.3|4146.3|376
1692874800000|2023-08-24 11:00:00|4153.3|4146.3|4143.3|4136.3|4153.3|4146.3|4142.3|4135.3|433
1692878400000|2023-08-24 12:00:00|4144.3|4135.3|4133.3|4127.3|4144.3|4136.3|4133.3|4125.3|624
1692882000000|2023-08-24 13:00:00|4132.8|4126.8|4125.3|4119.3|4145.3|4139.3|4105.3|4099.3|2765
1692885600000|2023-08-24 14:00:00|4125.8|4119.8|4099.8|4093.8|4131.8|4125.8|4093.8|4087.8|2995
1692889200000|2023-08-24 15:00:00|4099.3|4093.3|4082.8|4076.8|4099.3|4093.3|4071.8|4065.8|1531
1692892800000|2023-08-24 16:00:00|4082.3|4076.3|4090.3|4084.3|4101.8|4095.8|4081.8|4075.8|797
1692896400000|2023-08-24 17:00:00|4090.8|4084.8|4098.3|4092.3|4099.8|4093.8|4086.8|4080.8|355
1692900000000|2023-08-24 18:00:00|4097.8|4091.8|4095.9|4086.9|4105.8|4099.8|4091.8|4085.8|437
1692903600000|2023-08-24 19:00:00|4095.8|4086.8|4080.8|4071.8|4096.7|4087.7|4080.4|4071.4|0
1692907200000|2023-08-24 20:00:00|4080.7|4071.7|4079.9|4070.9|4083.1|4074.1|4076.1|4067.1|0
1692910800000|2023-08-24 21:00:00|4079.8|4070.8|4085.3|4076.3|4085.4|4076.4|4079.1|4070.1|0
1692914400000|2023-08-24 22:00:00|4085.1|4076.1|4090|4081|4090.2|4081.2|4084.6|4075.6|0
1692918000000|2023-08-24 23:00:00|4089.8|4080.8|4084.2|4075.2|4089.8|4080.8|4081.7|4072.7|0
1692921600000|2023-08-25 00:00:00|4084|4075|4091.5|4082.5|4092.7|4083.7|4083.8|4074.8|0
1692925200000|2023-08-25 01:00:00|4091.6|4082.6|4100.8|4096.8|4105.1|4101.1|4076.1|4072.1|42148
1692928800000|2023-08-25 02:00:00|4101.3|4097.3|4084.3|4080.3|4101.8|4097.8|4067.8|4063.8|38720
1692932400000|2023-08-25 03:00:00|4083.8|4079.8|4077.8|4073.8|4095.3|4091.3|4071.3|4067.3|10256
1692936000000|2023-08-25 04:00:00|4081.8|4072.8|4081.9|4072.9|4082.6|4073.6|4080.8|4071.8|7
1692939600000|2023-08-25 05:00:00|4082.1|4073.1|4101.3|4097.3|4113.3|4109.3|4066.3|4062.3|16032
1692943200000|2023-08-25 06:00:00|4101.8|4097.8|4070.3|4066.3|4104.3|4100.3|4068.3|4064.3|25930
1692946800000|2023-08-25 07:00:00|4071.3|4067.3|4055.3|4051.3|4080.3|4076.3|4054.8|4050.8|23386
1692950400000|2023-08-25 08:00:00|4056.3|4052.3|4059.2|4050.2|4067.3|4063.3|4051.3|4047.2|7780
1692954000000|2023-08-25 09:00:00|4059.3|4050.3|4053.8|4045.8|4063.8|4056.8|4050.8|4043.8|324
1692957600000|2023-08-25 10:00:00|4054.8|4046.8|4070.8|4063.8|4071.8|4064.8|4053.8|4046.8|720
1692961200000|2023-08-25 11:00:00|4071.8|4064.8|4075.8|4067.8|4075.8|4068.8|4068.8|4061.8|162
1692964800000|2023-08-25 12:00:00|4074.8|4066.8|4072.8|4066.8|4082.8|4075.8|4071.8|4063.8|374
1692968400000|2023-08-25 13:00:00|4072.3|4066.3|4048.3|4042.3|4074.8|4068.8|4015.3|4009.3|2934
1692972000000|2023-08-25 14:00:00|4047.8|4041.8|4016.3|4010.3|4067.3|4061.3|4006.3|4000.3|2011
1692975600000|2023-08-25 15:00:00|4016.8|4010.8|4045.3|4039.3|4057.3|4051.3|4015.8|4009.8|1624
1692979200000|2023-08-25 16:00:00|4044.8|4038.8|4061.3|4055.3|4062.8|4056.8|4042.8|4036.8|868
1692982800000|2023-08-25 17:00:00|4060.8|4054.8|4054.8|4048.8|4064.3|4058.3|4045.3|4039.3|457
1692986400000|2023-08-25 18:00:00|4054.3|4048.3|4078.3|4069.3|4078.3|4071.3|4051.8|4045.8|423
1692990000000|2023-08-25 19:00:00|4078.4|4069.4|4075.3|4066.3|4083.2|4074.2|4071.8|4062.8|0
1692993600000|2023-08-25 20:00:00|4075|4066|4073.7|4064.7|4077.5|4068.5|4073.3|4064.3|0
1693173600000|2023-08-27 22:00:00|4090.3|4081.3|4135.9|4126.9|4138.5|4129.5|4090.2|4081.2|0
1693177200000|2023-08-27 23:00:00|4136.1|4127.1|4145.8|4136.8|4146.3|4137.3|4132.1|4123.1|0
1693180800000|2023-08-28 00:00:00|4145.9|4136.9|4151.9|4142.9|4151.9|4142.9|4132.3|4123.3|0
1693184400000|2023-08-28 01:00:00|4152.1|4143.1|4197.3|4193.3|4311.3|4307.3|4152.1|4143.1|37672
1693188000000|2023-08-28 02:00:00|4196.8|4192.8|4200.9|4196.9|4211.3|4207.3|4163.3|4159.3|24370
1693191600000|2023-08-28 03:00:00|4201.9|4197.9|4177.9|4173.9|4203.9|4199.9|4174.9|4170.9|24108
1693195200000|2023-08-28 04:00:00|4180.4|4171.4|4181.5|4172.5|4181.6|4172.6|4180.2|4171.2|2
1693198800000|2023-08-28 05:00:00|4186.4|4182.4|4168.9|4164.9|4186.4|4182.4|4138.9|4134.9|22514
1693202400000|2023-08-28 06:00:00|4167.9|4163.9|4149.9|4145.9|4176.9|4172.9|4139.9|4135.9|22147
1693206000000|2023-08-28 07:00:00|4150.4|4146.4|4127.4|4123.4|4150.9|4146.9|4123.9|4119.9|13837
1693209600000|2023-08-28 08:00:00|4126.9|4122.9|4151.3|4142.3|4152|4144.9|4122.9|4118.9|20636
1693213200000|2023-08-28 09:00:00|4151.1|4142.1|4139.4|4131.4|4153.3|4144.3|4135.4|4127.4|1424
1693216800000|2023-08-28 10:00:00|4140.4|4132.4|4137.4|4130.4|4145.4|4138.4|4137.4|4130.4|249
1693220400000|2023-08-28 11:00:00|4138.4|4129.4|4147.4|4140.4|4151.4|4143.4|4138.4|4129.4|1442
1693224000000|2023-08-28 12:00:00|4148.4|4141.4|4161.9|4155.9|4161.9|4155.9|4146.4|4139.4|279
1693227600000|2023-08-28 13:00:00|4162.4|4156.4|4167.4|4161.4|4178.9|4172.9|4139.4|4133.4|1950
1693231200000|2023-08-28 14:00:00|4166.9|4160.9|4185.9|4179.9|4193.9|4187.9|4155.4|4149.4|1298
1693234800000|2023-08-28 15:00:00|4186.4|4180.4|4187.4|4181.4|4200.9|4194.9|4183.9|4177.9|1368
1693238400000|2023-08-28 16:00:00|4186.9|4180.9|4195.4|4189.4|4195.4|4189.4|4178.9|4172.9|490
1693242000000|2023-08-28 17:00:00|4195.9|4189.9|4179.9|4173.9|4198.4|4192.4|4177.9|4171.9|475
1693245600000|2023-08-28 18:00:00|4179.4|4173.4|4189|4180|4189|4181.9|4178.9|4172.9|589
1693249200000|2023-08-28 19:00:00|4189.1|4180.1|4190|4181|4196.4|4187.4|4184.9|4175.9|0
1693252800000|2023-08-28 20:00:00|4189.9|4180.9|4194.5|4185.5|4194.8|4185.8|4189.1|4180.1|0
1693256400000|2023-08-28 21:00:00|4195|4186|4195|4186|4195.2|4186.2|4194.8|4185.8|0
1693260000000|2023-08-28 22:00:00|4195.1|4186.1|4190.6|4181.6|4196.9|4187.9|4190.2|4181.2|0
1693263600000|2023-08-28 23:00:00|4190.7|4181.7|4187.2|4178.2|4190.7|4181.7|4187.2|4178.2|0
1693267200000|2023-08-29 00:00:00|4187.4|4178.4|4187.8|4178.8|4188.2|4179.2|4184.7|4175.7|0
1693270800000|2023-08-29 01:00:00|4188|4179|4167|4163|4196.5|4192.5|4157|4153|17003
1693274400000|2023-08-29 02:00:00|4167.5|4163.5|4227.6|4223.6|4228.6|4224.6|4163.5|4159.5|13870
1693278000000|2023-08-29 03:00:00|4228.1|4224.1|4242.6|4238.6|4260.6|4256.6|4217.6|4213.6|16326
1693281600000|2023-08-29 04:00:00|4244.6|4235.6|4246.5|4237.5|4247.8|4238.8|4244.2|4235.2|16
1693285200000|2023-08-29 05:00:00|4243.1|4239.1|4241.6|4237.6|4262.1|4258.1|4224.6|4220.6|11349
1693288800000|2023-08-29 06:00:00|4242.6|4238.6|4238.6|4234.6|4248.1|4244.1|4223.6|4219.6|12784
1693292400000|2023-08-29 07:00:00|4238.1|4234.1|4235.6|4231.6|4251.1|4247.1|4232.6|4228.6|12366
1693296000000|2023-08-29 08:00:00|4235.1|4231.1|4227.9|4218.9|4239.6|4235.6|4227.6|4218.6|10739
1693299600000|2023-08-29 09:00:00|4228.1|4219.1|4277.1|4270.1|4282.1|4275.1|4227.2|4218.2|1476
1693303200000|2023-08-29 10:00:00|4278.1|4271.1|4276.1|4269.1|4287.1|4279.1|4267.1|4260.1|826
1693306800000|2023-08-29 11:00:00|4275.1|4268.1|4258.1|4251.1|4279.1|4272.1|4256.1|4248.1|499
1693310400000|2023-08-29 12:00:00|4257.1|4250.1|4256.6|4250.6|4261.1|4253.1|4247.1|4239.1|1264
1693314000000|2023-08-29 13:00:00|4256.1|4250.1|4263.1|4257.1|4273.1|4267.1|4224.6|4218.6|1740
1693317600000|2023-08-29 14:00:00|4264.6|4258.6|4293.1|4287.1|4307.6|4301.6|4264.6|4258.6|2568
1693321200000|2023-08-29 15:00:00|4292.6|4286.6|4298.1|4292.1|4304.1|4298.1|4289.1|4283.1|439
1693324800000|2023-08-29 16:00:00|4297.6|4291.6|4295.6|4289.6|4302.1|4296.1|4291.6|4285.6|361
1693328400000|2023-08-29 17:00:00|4295.1|4289.1|4298.1|4292.1|4301.6|4295.6|4290.6|4284.6|367
1693332000000|2023-08-29 18:00:00|4298.6|4292.6|4305.9|4296.9|4305.9|4299.6|4297.1|4291.1|212
1693335600000|2023-08-29 19:00:00|4305.8|4296.8|4303.1|4294.1|4311.5|4302.5|4301.9|4292.9|0
1693339200000|2023-08-29 20:00:00|4303|4294|4302.8|4293.8|4305.1|4296.1|4301.6|4292.6|0
1693342800000|2023-08-29 21:00:00|4302.7|4293.7|4298.2|4289.2|4303.6|4294.6|4297.8|4288.8|0
1693346400000|2023-08-29 22:00:00|4297.7|4288.7|4296.3|4287.3|4299.7|4290.7|4295.9|4286.9|0
1693350000000|2023-08-29 23:00:00|4296.5|4287.5|4296.9|4287.9|4297.7|4288.7|4296.1|4287.1|0
1693353600000|2023-08-30 00:00:00|4297|4288|4310|4301|4310.2|4301.2|4296.7|4287.7|0
1693357200000|2023-08-30 01:00:00|4310.2|4301.2|4302.5|4298.5|4319.5|4315.5|4273.6|4269.6|17270
1693360800000|2023-08-30 02:00:00|4302|4298|4230|4226|4310|4306|4222|4218|19991
1693364400000|2023-08-30 03:00:00|4231|4227|4239|4235|4250|4246|4224|4220|11432
1693368000000|2023-08-30 04:00:00|4240.7|4231.7|4238.3|4229.3|4241|4232|4238.3|4229.3|37
1693371600000|2023-08-30 05:00:00|4234|4230|4228|4224|4244.5|4240.5|4219|4215|11034
1693375200000|2023-08-30 06:00:00|4227.5|4223.5|4208|4204|4234|4230|4207|4203|10232
1693378800000|2023-08-30 07:00:00|4208.5|4204.5|4206|4202|4212|4208|4186|4182|13844
1693382400000|2023-08-30 08:00:00|4206.5|4202.5|4192.7|4183.7|4209|4205|4190|4183.3|11090
1693386000000|2023-08-30 09:00:00|4192.6|4183.6|4202.5|4195.5|4206.5|4198.5|4191.2|4182.2|217
1693389600000|2023-08-30 10:00:00|4201.5|4194.5|4213.5|4206.5|4214.5|4207.5|4201.5|4194.5|204
1693393200000|2023-08-30 11:00:00|4214.5|4207.5|4215.5|4208.5|4216.5|4209.5|4209.5|4202.5|114
1693396800000|2023-08-30 12:00:00|4214.5|4207.5|4230|4224|4231.5|4224.5|4212.5|4205.5|634
1693400400000|2023-08-30 13:00:00|4229.5|4223.5|4240.5|4234.5|4261|4255|4215|4209|1716
1693404000000|2023-08-30 14:00:00|4241|4235|4241|4235|4245.5|4239.5|4210|4204|1621
1693407600000|2023-08-30 15:00:00|4241.5|4235.5|4246.5|4240.5|4268|4262|4226|4220|1200
1693411200000|2023-08-30 16:00:00|4246|4240|4254|4248|4259|4253|4244|4238|549
1693414800000|2023-08-30 17:00:00|4253.5|4247.5|4249|4243|4257|4251|4246|4240|330
1693418400000|2023-08-30 18:00:00|4249.5|4243.5|4258.1|4249.1|4260|4254|4242|4236|431
1693422000000|2023-08-30 19:00:00|4258.2|4249.2|4273.7|4264.7|4274.5|4265.5|4251.4|4242.4|0
1693425600000|2023-08-30 20:00:00|4273.6|4264.6|4270.2|4261.2|4273.9|4264.9|4269.5|4260.5|0
1693429200000|2023-08-30 21:00:00|4270.1|4261.1|4270.6|4261.6|4270.6|4261.6|4269.8|4260.8|0
1693432800000|2023-08-30 22:00:00|4270.2|4261.2|4268.9|4259.9|4270.2|4261.2|4268.9|4259.9|0
1693436400000|2023-08-30 23:00:00|4269|4260|4268.5|4259.5|4269.1|4260.1|4268.1|4259.1|0
1693440000000|2023-08-31 00:00:00|4268.7|4259.7|4267.3|4258.3|4271.2|4262.2|4267.3|4258.3|0
1693443600000|2023-08-31 01:00:00|4267.4|4258.4|4230.8|4226.8|4267.4|4258.4|4221.8|4217.8|13968
1693447200000|2023-08-31 02:00:00|4231.3|4227.3|4241.3|4237.3|4272.8|4268.8|4224.8|4220.8|15163
1693450800000|2023-08-31 03:00:00|4240.8|4236.8|4216.3|4212.3|4243.8|4239.8|4197.3|4193.3|9997
1693454400000|2023-08-31 04:00:00|4219.1|4210.1|4222.3|4213.3|4223.8|4214.8|4218.9|4209.9|3
1693458000000|2023-08-31 05:00:00|4213.3|4209.3|4207.8|4203.8|4217.8|4213.8|4183.8|4179.8|8501
1693461600000|2023-08-31 06:00:00|4207.3|4203.3|4178.8|4174.8|4207.8|4203.8|4173.8|4169.8|9425
1693465200000|2023-08-31 07:00:00|4177.8|4173.8|4186.8|4182.8|4190.8|4186.8|4159.3|4155.3|10424
1693468800000|2023-08-31 08:00:00|4186.3|4182.3|4178.1|4169.1|4188.8|4184.8|4163.8|4159.8|10909
1693472400000|2023-08-31 09:00:00|4178.2|4169.2|4165.3|4157.3|4181.3|4173.3|4158.3|4150.3|463
1693476000000|2023-08-31 10:00:00|4166.3|4158.3|4173.3|4165.3|4181.3|4173.3|4166.3|4158.3|378
1693479600000|2023-08-31 11:00:00|4172.3|4164.3|4182.3|4175.3|4182.3|4175.3|4170.3|4163.3|202
1693483200000|2023-08-31 12:00:00|4181.3|4174.3|4221.3|4215.3|4222.3|4215.3|4177.3|4170.3|1311
1693486800000|2023-08-31 13:00:00|4221.8|4215.8|4212.3|4206.3|4225.8|4219.8|4192.8|4186.8|2729
1693490400000|2023-08-31 14:00:00|4211.8|4205.8|4201.8|4195.8|4220.8|4214.8|4198.3|4192.3|1226
1693494000000|2023-08-31 15:00:00|4201.3|4195.3|4197.3|4191.3|4203.8|4197.8|4183.3|4177.3|2224
1693497600000|2023-08-31 16:00:00|4196.8|4190.8|4193.8|4187.8|4197.8|4191.8|4177.8|4171.8|808
1693501200000|2023-08-31 17:00:00|4193.3|4187.3|4199.8|4193.8|4204.3|4198.3|4192.8|4186.8|595
1693504800000|2023-08-31 18:00:00|4200.3|4194.3|4195.3|4186.3|4215.8|4209.8|4193.8|4186.3|692
1693508400000|2023-08-31 19:00:00|4195.2|4186.2|4202.2|4193.2|4211.1|4202.1|4195.2|4186.2|0
1693512000000|2023-08-31 20:00:00|4202.1|4193.1|4208.2|4199.2|4209.9|4200.9|4201.9|4192.9|0
1693515600000|2023-08-31 21:00:00|4208.1|4199.1|4208.8|4199.8|4209.3|4200.3|4207.8|4198.8|0
1693519200000|2023-08-31 22:00:00|4208.7|4199.7|4205.5|4196.5|4209.3|4200.3|4204.6|4195.6|0
1693522800000|2023-08-31 23:00:00|4205.4|4196.4|4206.9|4197.9|4207.1|4198.1|4205.1|4196.1|0
1693526400000|2023-09-01 00:00:00|4207|4198|4208.6|4199.6|4209.5|4200.5|4206.4|4197.4|0
1693530000000|2023-09-01 01:00:00|4208.4|4199.4|4244.2|4235.2|4244.4|4235.4|4208.4|4199.4|0
1693533600000|2023-09-01 02:00:00|4244.3|4235.3|4238.1|4229.1|4253.4|4244.4|4238.1|4229.1|0
1693537200000|2023-09-01 03:00:00|4238.3|4229.3|4230.9|4221.9|4238.7|4229.7|4230.1|4221.1|0
1693540800000|2023-09-01 04:00:00|4231.1|4222.1|4233.7|4224.7|4234.4|4225.4|4231.1|4222.1|0
1693544400000|2023-09-01 05:00:00|4233.5|4224.5|4227.2|4218.2|4233.7|4224.7|4226.8|4217.8|0
1693548000000|2023-09-01 06:00:00|4227.1|4218.1|4217.8|4208.8|4227.8|4218.8|4214.2|4205.2|0
1693551600000|2023-09-01 07:00:00|4217.7|4208.7|4229.4|4220.4|4230|4221|4216|4207|0
1693555200000|2023-09-01 08:00:00|4229.6|4220.6|4229.3|4220.3|4230.4|4221.4|4226.4|4217.4|0
1693558800000|2023-09-01 09:00:00|4229.4|4220.4|4231.3|4222.3|4234.3|4225.3|4228.9|4219.9|0
1693562400000|2023-09-01 10:00:00|4231.5|4222.5|4232|4223|4233.6|4224.6|4229.3|4220.3|0
1693566000000|2023-09-01 11:00:00|4231.9|4222.9|4236.2|4227.2|4238.5|4229.5|4230.8|4221.8|0
1693569600000|2023-09-01 12:00:00|4236|4227|4239|4230|4250|4241|4234.3|4225.3|0
1693573200000|2023-09-01 13:00:00|4239.3|4230.3|4246.2|4237.2|4256|4247|4226.1|4217.1|0
1693576800000|2023-09-01 14:00:00|4245.9|4236.9|4247.5|4238.5|4281.9|4272.9|4239.8|4230.8|0
1693580400000|2023-09-01 15:00:00|4247.4|4238.4|4244.3|4235.3|4253.9|4244.9|4240.2|4231.2|0
1693584000000|2023-09-01 16:00:00|4244.2|4235.2|4251|4242|4265.5|4256.5|4243.5|4234.5|0
1693587600000|2023-09-01 17:00:00|4251.1|4242.1|4247.1|4238.1|4252.8|4243.8|4246.2|4237.2|0
1693591200000|2023-09-01 18:00:00|4247|4238|4241.8|4232.8|4251.7|4242.7|4236.9|4227.9|0
1693594800000|2023-09-01 19:00:00|4242.4|4233.4|4248.7|4239.7|4252.1|4243.1|4241.5|4232.5|0
1693598400000|2023-09-01 20:00:00|4248.8|4239.8|4248.3|4239.3|4250.2|4241.2|4247.3|4238.3|0
1693778400000|2023-09-03 22:00:00|4284.7|4275.7|4264.9|4255.9|4287|4278|4255.6|4246.6|0
1693782000000|2023-09-03 23:00:00|4265.1|4256.1|4266|4257|4266.4|4257.4|4264.5|4255.5|0
1693785600000|2023-09-04 00:00:00|4266.2|4257.2|4259.6|4250.6|4270.2|4261.2|4259.1|4250.1|0
1693789200000|2023-09-04 01:00:00|4259.4|4250.4|4261.5|4257.5|4300.5|4296.5|4242.5|4238.5|25950
1693792800000|2023-09-04 02:00:00|4262|4258|4300.5|4296.5|4317.5|4313.5|4256|4252|23713
1693796400000|2023-09-04 03:00:00|4301|4297|4291.5|4287.5|4319.5|4315.5|4289.5|4285.5|11009
1693800000000|2023-09-04 04:00:00|4295|4286|4293.8|4284.8|4295.1|4286.1|4288.4|4279.4|1
1693803600000|2023-09-04 05:00:00|4293.9|4284.9|4293.7|4289.7|4303.2|4299.2|4272.7|4268.7|11502
1693807200000|2023-09-04 06:00:00|4294.2|4290.2|4299.7|4295.7|4302.7|4298.7|4288.7|4284.7|8035
1693810800000|2023-09-04 07:00:00|4299.2|4295.2|4303.7|4299.7|4307.7|4303.7|4295.7|4291.7|12703
1693814400000|2023-09-04 08:00:00|4302.7|4298.7|4307|4298|4315.2|4311.2|4299.7|4295.7|11997
1693818000000|2023-09-04 09:00:00|4306.8|4297.8|4308.2|4300.2|4310.2|4302.2|4297.2|4290.2|419
1693821600000|2023-09-04 10:00:00|4309.2|4301.2|4303.2|4296.2|4312.2|4305.2|4300.2|4293.2|185
1693825200000|2023-09-04 11:00:00|4304.2|4297.2|4295.2|4288.2|4306.2|4299.2|4293.2|4285.2|192
1693828800000|2023-09-04 12:00:00|4296.2|4289.2|4289.2|4283.2|4296.2|4289.2|4284.2|4277.2|532
1693832400000|2023-09-04 13:00:00|4288.7|4282.7|4287.2|4281.2|4291.7|4285.7|4285.7|4279.7|347
1693836000000|2023-09-04 14:00:00|4286.7|4280.7|4275.2|4269.2|4287.7|4281.7|4274.7|4268.7|562
1693839600000|2023-09-04 15:00:00|4274.7|4268.7|4277.7|4271.7|4281.7|4275.7|4272.7|4266.7|376
1693843200000|2023-09-04 16:00:00|4277.2|4271.2|4276.7|4270.7|4282.7|4276.7|4274.7|4268.7|319
1693846800000|2023-09-04 17:00:00|4276.2|4270.2|4278.7|4272.7|4280.7|4274.7|4275.7|4269.7|52
1693850400000|2023-09-04 18:00:00|4277.7|4271.7|4286.3|4277.3|4293.7|4287.7|4277.7|4271.7|149
1693854000000|2023-09-04 19:00:00|4286.6|4277.6|4287|4278|4287.4|4278.4|4286.4|4277.4|0
1693857600000|2023-09-04 20:00:00|4287.1|4278.1|4289.7|4280.7|4290.7|4281.7|4287.1|4278.1|0
1693861200000|2023-09-04 21:00:00|4290.5|4281.5|4290.3|4281.3|4290.7|4281.7|4289.7|4280.7|0
1693864800000|2023-09-04 22:00:00|4291.1|4282.1|4290.3|4281.3|4292.3|4283.3|4289.2|4280.2|0
1693868400000|2023-09-04 23:00:00|4290.5|4281.5|4292|4283|4292.9|4283.9|4289.5|4280.5|0
1693872000000|2023-09-05 00:00:00|4292.1|4283.1|4287.2|4278.2|4292.6|4283.6|4286.9|4277.9|0
1693875600000|2023-09-05 01:00:00|4287.4|4278.4|4256.1|4252.1|4288.1|4280.1|4241.1|4237.1|12863
1693879200000|2023-09-05 02:00:00|4257.1|4253.1|4260.1|4256.1|4265.1|4261.1|4237.1|4233.1|12595
1693882800000|2023-09-05 03:00:00|4259.6|4255.6|4245.3|4241.3|4261.1|4257.1|4240.8|4236.8|5573
1693886400000|2023-09-05 04:00:00|4247.8|4238.8|4248.3|4239.3|4250.1|4241.1|4247.6|4238.6|7
1693890000000|2023-09-05 05:00:00|4245.3|4241.3|4237.3|4233.3|4256.8|4252.8|4235.3|4231.3|8202
1693893600000|2023-09-05 06:00:00|4238.3|4234.3|4213.3|4209.3|4238.3|4234.3|4201.3|4197.3|16257
1693897200000|2023-09-05 07:00:00|4214.3|4210.3|4192.3|4188.3|4215.3|4211.3|4187.3|4183.3|17467
1693900800000|2023-09-05 08:00:00|4191.3|4187.3|4202.8|4193.8|4204|4195|4184.3|4180.3|8063
1693904400000|2023-09-05 09:00:00|4203|4194|4201.8|4193.8|4205.8|4198.8|4199.8|4191.8|449
1693908000000|2023-09-05 10:00:00|4200.8|4194.8|4202.8|4194.8|4205.8|4198.8|4199.8|4192.8|169
1693911600000|2023-09-05 11:00:00|4203.8|4195.8|4209.8|4201.8|4210.8|4203.8|4200.8|4193.8|327
1693915200000|2023-09-05 12:00:00|4210.8|4202.8|4216.8|4210.8|4219.8|4211.8|4204.8|4197.8|422
1693918800000|2023-09-05 13:00:00|4217.3|4211.3|4186.3|4180.3|4219.3|4213.3|4172.8|4166.8|2766
1693922400000|2023-09-05 14:00:00|4185.8|4179.8|4179.3|4173.3|4189.8|4183.8|4165.8|4159.8|1846
1693926000000|2023-09-05 15:00:00|4179.8|4173.8|4186.8|4180.8|4196.3|4190.3|4178.3|4172.3|735
1693929600000|2023-09-05 16:00:00|4186.3|4180.3|4183.3|4177.3|4194.3|4188.3|4182.3|4176.3|203
1693933200000|2023-09-05 17:00:00|4182.8|4176.8|4187.3|4181.3|4188.3|4182.3|4180.3|4174.3|303
1693936800000|2023-09-05 18:00:00|4188.3|4182.3|4194.6|4185.6|4196.8|4190.8|4184.3|4178.3|432
1693940400000|2023-09-05 19:00:00|4194.5|4185.5|4190.3|4181.3|4196|4187|4188.2|4179.2|0
1693944000000|2023-09-05 20:00:00|4190.2|4181.2|4188.3|4179.3|4191.7|4182.7|4187.4|4178.4|0
1693947600000|2023-09-05 21:00:00|4188.2|4179.2|4188|4179|4188.7|4179.7|4187.9|4178.9|0
1693951200000|2023-09-05 22:00:00|4187.7|4178.7|4192.1|4183.1|4192.3|4183.3|4187.2|4178.2|0
1693954800000|2023-09-05 23:00:00|4192|4183|4191.6|4182.6|4192.2|4183.2|4190.9|4181.9|0
1693958400000|2023-09-06 00:00:00|4191.1|4182.1|4191.7|4182.7|4192.5|4183.5|4189.1|4180.1|0
1693962000000|2023-09-06 01:00:00|4191.8|4182.8|4136.9|4132.9|4192.1|4183.1|4124.9|4120.9|13357
1693965600000|2023-09-06 02:00:00|4137.4|4133.4|4158.9|4154.9|4175.9|4171.9|4130.9|4126.9|10462
1693969200000|2023-09-06 03:00:00|4157.9|4153.9|4137.9|4133.9|4159.9|4155.9|4133.9|4129.9|6027
1693972800000|2023-09-06 04:00:00|4140.4|4131.4|4137.2|4128.2|4142.5|4133.5|4136.8|4127.8|0
1693976400000|2023-09-06 05:00:00|4138.4|4134.4|4182.9|4178.9|4189.9|4185.9|4131.9|4127.9|11316
1693980000000|2023-09-06 06:00:00|4182.4|4178.4|4160.9|4156.9|4191.9|4187.9|4160.9|4156.9|7305
1693983600000|2023-09-06 07:00:00|4161.9|4157.9|4179.4|4175.4|4184.9|4180.9|4152.9|4148.9|7660
1693987200000|2023-09-06 08:00:00|4178.2|4174.2|4182.7|4173.7|4182.9|4177.7|4174.2|4170.2|4252
1693990800000|2023-09-06 09:00:00|4182.5|4173.5|4192.2|4184.2|4193.2|4186.2|4179.9|4168.2|700
1693994400000|2023-09-06 10:00:00|4193.2|4185.2|4187.2|4180.2|4196.2|4188.2|4185.2|4178.2|379
1693998000000|2023-09-06 11:00:00|4188.2|4181.2|4188.2|4181.2|4194.2|4187.2|4184.2|4177.2|309
1694001600000|2023-09-06 12:00:00|4189.2|4180.2|4184.7|4178.7|4189.2|4182.2|4176.2|4169.2|362
1694005200000|2023-09-06 13:00:00|4184.2|4178.2|4214.7|4208.7|4229.7|4223.7|4168.7|4162.7|1945
1694008800000|2023-09-06 14:00:00|4214.2|4208.2|4180.2|4174.2|4214.2|4208.2|4175.2|4169.2|1819
1694012400000|2023-09-06 15:00:00|4179.7|4173.7|4188.7|4182.7|4193.2|4187.2|4170.7|4164.7|657
1694016000000|2023-09-06 16:00:00|4187.7|4181.7|4176.2|4170.2|4188.7|4182.7|4170.7|4164.7|431
1694019600000|2023-09-06 17:00:00|4175.7|4169.7|4188.7|4182.7|4190.7|4184.7|4174.7|4168.7|239
1694023200000|2023-09-06 18:00:00|4188.2|4182.2|4192.7|4183.7|4192.7|4186.7|4185.7|4179.7|264
1694026800000|2023-09-06 19:00:00|4192.8|4183.8|4188.9|4179.9|4195.8|4186.8|4187.3|4178.3|0
1694030400000|2023-09-06 20:00:00|4188.8|4179.8|4188.8|4179.8|4189.2|4180.2|4186.5|4177.5|0
1694034000000|2023-09-06 21:00:00|4188.7|4179.7|4187.7|4178.7|4188.8|4179.8|4187.1|4178.1|0
1694037600000|2023-09-06 22:00:00|4188.1|4179.1|4187.1|4178.1|4190.8|4181.8|4186.5|4177.5|0
1694041200000|2023-09-06 23:00:00|4187.3|4178.3|4189.2|4180.2|4189.6|4180.6|4187.1|4178.1|0
1694044800000|2023-09-07 00:00:00|4189.1|4180.1|4187.5|4178.5|4190.2|4181.2|4187.1|4178.1|0
1694048400000|2023-09-07 01:00:00|4187.4|4178.4|4134|4130|4192.6|4186|4124|4120|11243
1694052000000|2023-09-07 02:00:00|4133.5|4129.5|4127|4123|4148.5|4144.5|4122|4118|9173
1694055600000|2023-09-07 03:00:00|4126|4122|4119.5|4115.5|4130|4126|4107|4103|6676
1694059200000|2023-09-07 04:00:00|4121|4112|4117.1|4108.1|4121.2|4112.2|4116.4|4107.4|19
1694062800000|2023-09-07 05:00:00|4116.9|4107.9|4102|4098|4120|4116|4093.5|4089.5|7911
1694066400000|2023-09-07 06:00:00|4101.5|4097.5|4095|4091|4116|4112|4094|4090|8232
1694070000000|2023-09-07 07:00:00|4096|4092|4099|4095|4101|4097|4084.5|4080.5|11840
1694073600000|2023-09-07 08:00:00|4099.5|4095.5|4097.2|4088.2|4101|4097|4082|4078|7597
1694077200000|2023-09-07 09:00:00|4097.3|4088.3|4078.5|4070.5|4100.6|4091.6|4075.5|4068.5|759
1694080800000|2023-09-07 10:00:00|4077.5|4071.5|4077.5|4069.5|4083.5|4076.5|4076.5|4068.5|643
1694084400000|2023-09-07 11:00:00|4078.5|4070.5|4071.5|4063.5|4082.5|4075.5|4070.5|4063.5|128
1694088000000|2023-09-07 12:00:00|4070.5|4064.5|4055|4049|4072.5|4065.5|4049.5|4042.5|1248
1694091600000|2023-09-07 13:00:00|4055.5|4049.5|4006|4000|4055.5|4049.5|3996|3990|4090
1694095200000|2023-09-07 14:00:00|4005.5|3999.5|4008|4002|4023|4017|4001|3995|2058
1694098800000|2023-09-07 15:00:00|4008.5|4002.5|4021|4015|4022|4016|4003.5|3997.5|1623
1694102400000|2023-09-07 16:00:00|4020.5|4014.5|4014|4008|4025|4019|4014|4008|1042
1694106000000|2023-09-07 17:00:00|4014.5|4008.5|4011|4005|4019|4013|4007|4001|642
1694109600000|2023-09-07 18:00:00|4012|4006|4011.2|4002.2|4012.5|4006.5|3999.5|3993.5|1242
1694113200000|2023-09-07 19:00:00|4011.3|4002.3|4013.9|4004.9|4016.3|4007.3|4009.9|4000.9|0
1694116800000|2023-09-07 20:00:00|4013.7|4004.7|4015.1|4006.1|4016|4007|4011.3|4002.3|0
1694120400000|2023-09-07 21:00:00|4015.2|4006.2|4017.5|4008.5|4017.9|4008.9|4015|4006|0
1694124000000|2023-09-07 22:00:00|4017.6|4008.6|4018.9|4009.9|4018.9|4009.9|4017.2|4008.2|0
1694127600000|2023-09-07 23:00:00|4018.7|4009.7|4013.8|4004.8|4019.1|4010.1|4013.8|4004.8|0
1694131200000|2023-09-08 00:00:00|4014|4005|4007.1|3998.1|4014.4|4005.4|4004.8|3995.8|0
1694134800000|2023-09-08 01:00:00|4006.9|3997.9|4012.9|4003.9|4013.6|4004.6|4006.2|3997.2|0
1694138400000|2023-09-08 02:00:00|4013|4004|4010.1|4001.1|4015.8|4006.8|4010.1|4001.1|0
1694142000000|2023-09-08 03:00:00|4010.2|4001.2|4015.2|4006.2|4015.4|4006.4|4009.5|4000.5|0
1694145600000|2023-09-08 04:00:00|4015.1|4006.1|4008.8|3999.8|4015.1|4006.1|4008.7|3999.7|0
1694149200000|2023-09-08 05:00:00|4009|4000|4010.9|4001.9|4011|4002|4003.1|3994.1|0
1694152800000|2023-09-08 06:00:00|4010.8|4001.8|4000.9|3991.9|4016.1|4007.1|3994.9|3985.9|0
1694156400000|2023-09-08 07:00:00|4001.1|3992.1|3998.9|3989.9|4003.9|3994.9|3992|3983|0
1694160000000|2023-09-08 08:00:00|3999|3990|3998.6|3989.6|4002.5|3993.5|3990.1|3981.1|0
1694163600000|2023-09-08 09:00:00|3998.8|3989.8|3993.1|3984.1|3999.1|3990.1|3991.8|3982.8|0
1694167200000|2023-09-08 10:00:00|3992.7|3983.7|4001.8|3992.8|4002|3993|3992.2|3983.2|0
1694170800000|2023-09-08 11:00:00|4001.9|3992.9|4000.2|3991.2|4003.1|3994.1|3996.1|3987.1|0
1694174400000|2023-09-08 12:00:00|4000|3991|4004.3|3995.3|4008.3|3999.3|3999.4|3990.4|0
1694178000000|2023-09-08 13:00:00|4004.2|3995.2|3993.7|3984.7|4030.1|4021.1|3984.5|3975.5|0
1694181600000|2023-09-08 14:00:00|3993.8|3984.8|4026|4017|4034|4025|3988.9|3979.9|0
1694185200000|2023-09-08 15:00:00|4025.9|4016.9|4032|4023|4034.8|4025.8|4018.8|4009.8|0
1694188800000|2023-09-08 16:00:00|4032.1|4023.1|4025.7|4016.7|4033|4024|4023.8|4014.8|0
1694192400000|2023-09-08 17:00:00|4025.6|4016.6|4033.5|4024.5|4033.7|4024.7|4022.9|4013.9|0
1694196000000|2023-09-08 18:00:00|4033.6|4024.6|4033.5|4024.5|4034.1|4025.1|4027.8|4018.8|0
1694199600000|2023-09-08 19:00:00|4033.4|4024.4|4033|4024|4035.8|4026.8|4030.1|4021.1|0
1694203200000|2023-09-08 20:00:00|4033.2|4024.2|4034.4|4025.4|4037.3|4028.3|4032.3|4023.3|0
1694383200000|2023-09-10 22:00:00|4038.8|4029.8|4040.2|4031.2|4045.1|4036.1|4037.3|4028.3|0
1694386800000|2023-09-10 23:00:00|4040|4031|4041.7|4032.7|4041.9|4032.9|4037.7|4028.7|0
1694390400000|2023-09-11 00:00:00|4041.8|4032.8|4034.5|4025.5|4043.5|4034.5|4034.4|4025.4|0
1694394000000|2023-09-11 01:00:00|4034.4|4025.4|4012.5|4008.5|4035.4|4027.5|3974|3970|17108
1694397600000|2023-09-11 02:00:00|4013|4009|4031.5|4027.5|4033.5|4029.5|3987.5|3983.5|16484
1694401200000|2023-09-11 03:00:00|4032.5|4028.5|4014|4010|4034.5|4030.5|4008.5|4004.5|10356
1694404800000|2023-09-11 04:00:00|4017.5|4008.5|4025.1|4016.1|4025.3|4016.3|4017.1|4008.1|47
1694408400000|2023-09-11 05:00:00|4024.5|4020.5|4063.5|4059.5|4091.5|4087.5|4024.5|4020.5|25418
1694412000000|2023-09-11 06:00:00|4064.5|4060.5|4059.5|4055.5|4067.5|4063.5|4048.5|4044.5|11491
1694415600000|2023-09-11 07:00:00|4060.5|4056.5|4088.5|4084.5|4114.5|4110.5|4059.5|4055.5|13758
1694419200000|2023-09-11 08:00:00|4089.5|4085.5|4081.8|4072.8|4094.5|4090.5|4075.5|4071.5|8270
1694422800000|2023-09-11 09:00:00|4081.6|4072.6|4086|4078|4089|4082|4078|4066|279
1694426400000|2023-09-11 10:00:00|4085|4079|4079|4071|4086|4079|4076|4069|245
1694430000000|2023-09-11 11:00:00|4078|4070|4069|4061|4079|4071|4067|4060|222
1694433600000|2023-09-11 12:00:00|4070|4062|4081|4075|4082|4075|4068|4061|179
1694437200000|2023-09-11 13:00:00|4080.5|4074.5|4057.5|4051.5|4098.5|4092.5|4051.5|4045.5|1959
1694440800000|2023-09-11 14:00:00|4057|4051|4058.5|4052.5|4069.5|4063.5|4053.5|4047.5|1198
1694444400000|2023-09-11 15:00:00|4059|4053|4056|4050|4061.5|4055.5|4050.5|4044.5|804
1694448000000|2023-09-11 16:00:00|4056.5|4050.5|4068.5|4062.5|4068.5|4062.5|4056.5|4050.5|404
1694451600000|2023-09-11 17:00:00|4069.5|4063.5|4072.5|4066.5|4074.5|4068.5|4069.5|4063.5|458
1694455200000|2023-09-11 18:00:00|4072|4066|4071.4|4062.4|4072|4066|4063.5|4057.5|483
1694458800000|2023-09-11 19:00:00|4071.3|4062.3|4084.5|4075.5|4085.6|4076.6|4069.5|4060.5|0
1694462400000|2023-09-11 20:00:00|4084.2|4075.2|4083.1|4074.1|4085.2|4076.2|4082.8|4073.8|0
1694466000000|2023-09-11 21:00:00|4083.2|4074.2|4082.1|4073.1|4083.2|4074.2|4081.9|4072.9|0
1694469600000|2023-09-11 22:00:00|4082.2|4073.2|4081|4072|4082.9|4073.9|4080.5|4071.5|0
1694473200000|2023-09-11 23:00:00|4080.9|4071.9|4081.1|4072.1|4082.2|4073.2|4080.6|4071.6|0
1694476800000|2023-09-12 00:00:00|4080.9|4071.9|4078.9|4069.9|4081.4|4072.4|4078.3|4069.3|0
1694480400000|2023-09-12 01:00:00|4079.1|4070.1|4057.7|4053.7|4080.7|4071.7|4033.7|4029.7|9421
1694484000000|2023-09-12 02:00:00|4057.2|4053.2|4105.7|4101.7|4106.2|4102.2|4048.7|4044.7|11710
1694487600000|2023-09-12 03:00:00|4106.7|4102.7|4094.2|4090.2|4119.7|4115.7|4091.7|4087.7|7420
1694491200000|2023-09-12 04:00:00|4097.2|4088.2|4092.5|4083.5|4097.5|4088.5|4092.1|4083.1|1
1694494800000|2023-09-12 05:00:00|4092.6|4083.6|4091.7|4087.7|4098.7|4094.7|4075.7|4071.7|5150
1694498400000|2023-09-12 06:00:00|4091.2|4087.2|4079.7|4075.7|4092.7|4088.7|4068.7|4064.7|6930
1694502000000|2023-09-12 07:00:00|4080.7|4076.7|4071.7|4067.7|4086.7|4082.7|4068.7|4064.7|12053
1694505600000|2023-09-12 08:00:00|4071.2|4067.2|4077|4068|4079.2|4074.7|4061.7|4057.7|8236
1694509200000|2023-09-12 09:00:00|4076.9|4067.9|4076.2|4068.2|4079|4070.2|4068.2|4061.2|121
1694512800000|2023-09-12 10:00:00|4075.2|4069.2|4076.2|4068.2|4081.2|4073.2|4071.2|4064.2|119
1694516400000|2023-09-12 11:00:00|4075.2|4069.2|4069.2|4061.2|4076.2|4069.2|4066.2|4058.2|126
1694520000000|2023-09-12 12:00:00|4068.2|4062.2|4070.2|4064.2|4079.2|4071.2|4067.2|4060.2|186
1694523600000|2023-09-12 13:00:00|4069.7|4063.7|4100.7|4094.7|4107.7|4101.7|4057.7|4051.7|1453
1694527200000|2023-09-12 14:00:00|4101.2|4095.2|4083.7|4077.7|4105.7|4099.7|4082.7|4076.7|1008
1694530800000|2023-09-12 15:00:00|4084.2|4078.2|4090.7|4084.7|4093.7|4087.7|4080.7|4074.7|652
1694534400000|2023-09-12 16:00:00|4091.2|4085.2|4090.7|4084.7|4097.7|4091.7|4086.7|4080.7|510
1694538000000|2023-09-12 17:00:00|4091.2|4085.2|4095.7|4089.7|4103.2|4097.2|4089.7|4083.7|437
1694541600000|2023-09-12 18:00:00|4095.2|4089.2|4093.3|4084.3|4099.7|4093.7|4089.7|4083.7|530
1694545200000|2023-09-12 19:00:00|4093.2|4084.2|4092.6|4083.6|4096|4087|4090.3|4081.3|0
1694548800000|2023-09-12 20:00:00|4092.5|4083.5|4094.7|4085.7|4096.5|4087.5|4092.1|4083.1|0
1694552400000|2023-09-12 21:00:00|4094.9|4085.9|4095.9|4086.9|4096.6|4087.6|4094.2|4085.2|0
1694556000000|2023-09-12 22:00:00|4096.6|4087.6|4098.2|4089.2|4098.8|4089.8|4095.4|4086.4|0
1694559600000|2023-09-12 23:00:00|4098.3|4089.3|4097.6|4088.6|4100.5|4091.5|4097.5|4088.5|0
1694563200000|2023-09-13 00:00:00|4097.5|4088.5|4092.2|4083.2|4097.8|4088.8|4091.5|4082.5|0
1694566800000|2023-09-13 01:00:00|4092.1|4083.1|4076.2|4072.2|4107.7|4103.7|4067.7|4063.7|11708
1694570400000|2023-09-13 02:00:00|4075.7|4071.7|4053.7|4049.7|4096.2|4092.2|4037.7|4033.7|11050
1694574000000|2023-09-13 03:00:00|4053.2|4049.2|4046.7|4042.7|4058.7|4054.7|4038.7|4034.7|4330
1694577600000|2023-09-13 04:00:00|4049.2|4040.2|4053.5|4044.5|4053.5|4044.5|4048.5|4039.5|0
1694581200000|2023-09-13 05:00:00|4051.8|4047.8|4049.3|4045.3|4065.3|4061.3|4039.3|4035.3|6574
1694584800000|2023-09-13 06:00:00|4050.3|4046.3|4054.3|4050.3|4060.3|4056.3|4031.3|4027.3|7223
1694588400000|2023-09-13 07:00:00|4053.8|4049.8|4041.3|4037.3|4060.3|4056.3|4028.3|4024.3|11929
1694592000000|2023-09-13 08:00:00|4041.8|4037.8|4048.3|4039.3|4053.3|4049.3|4037.3|4033.3|5617
1694595600000|2023-09-13 09:00:00|4048.4|4039.4|4050.8|4042.8|4055.8|4047.8|4041.8|4034.8|172
1694599200000|2023-09-13 10:00:00|4049.8|4041.8|4040.8|4032.8|4049.8|4041.8|4034.8|4027.8|562
1694602800000|2023-09-13 11:00:00|4039.8|4033.8|4046.8|4038.8|4046.8|4039.8|4034.8|4027.8|429
1694606400000|2023-09-13 12:00:00|4045.8|4039.8|4057.8|4051.8|4066.8|4058.8|4035.8|4026.8|737
1694610000000|2023-09-13 13:00:00|4057.3|4051.3|4051.3|4045.3|4068.8|4062.8|4038.3|4032.3|1623
1694613600000|2023-09-13 14:00:00|4050.8|4044.8|4062.8|4056.8|4066.3|4060.3|4037.3|4031.3|1099
1694617200000|2023-09-13 15:00:00|4063.3|4057.3|4059.3|4053.3|4065.3|4059.3|4051.3|4045.3|487
1694620800000|2023-09-13 16:00:00|4059.8|4053.8|4057.3|4051.3|4060.3|4054.3|4051.3|4045.3|197
1694624400000|2023-09-13 17:00:00|4057.8|4051.8|4054.3|4048.3|4061.3|4055.3|4053.3|4047.3|149
1694628000000|2023-09-13 18:00:00|4053.3|4047.3|4051.1|4042.1|4055.3|4049.3|4043.8|4037.8|259
1694631600000|2023-09-13 19:00:00|4051|4042|4057.5|4048.5|4059.1|4050.1|4045.7|4036.7|0
1694635200000|2023-09-13 20:00:00|4057.4|4048.4|4056.5|4047.5|4059.9|4050.9|4055.2|4046.2|0
1694638800000|2023-09-13 21:00:00|4056.4|4047.4|4055.7|4046.7|4056.6|4047.6|4055.7|4046.7|0
1694642400000|2023-09-13 22:00:00|4056|4047|4055.6|4046.6|4056.6|4047.6|4054.7|4045.7|0
1694646000000|2023-09-13 23:00:00|4055.7|4046.7|4057.4|4048.4|4057.8|4048.8|4055.2|4046.2|0
1694649600000|2023-09-14 00:00:00|4057.6|4048.6|4062.6|4053.6|4062.9|4053.9|4056.5|4047.5|0
1694653200000|2023-09-14 01:00:00|4062.7|4053.7|4067.3|4063.3|4093.3|4089.3|4046.3|4042.3|11238
1694656800000|2023-09-14 02:00:00|4067.8|4063.8|4043.3|4039.3|4070.3|4066.3|4032.3|4028.3|11841
1694660400000|2023-09-14 03:00:00|4042.8|4038.8|4048.3|4044.3|4053.3|4049.3|4037.3|4033.3|6162
1694664000000|2023-09-14 04:00:00|4051|4042|4049.6|4040.6|4051.3|4042.3|4049.2|4040.2|10
1694667600000|2023-09-14 05:00:00|4049.5|4040.5|4053.3|4049.3|4085.8|4081.8|4044.3|4040.3|8171
1694671200000|2023-09-14 06:00:00|4053.8|4049.8|4072.8|4068.8|4081.3|4077.3|4046.3|4042.3|6258
1694674800000|2023-09-14 07:00:00|4072.3|4068.3|4066.3|4062.3|4079.3|4075.3|4065.3|4061.3|6966
1694678400000|2023-09-14 08:00:00|4066.8|4062.8|4069.8|4060.8|4073.3|4069.3|4062.3|4056.6|6193
1694682000000|2023-09-14 09:00:00|4069.7|4060.7|4063.8|4055.8|4072.5|4063.8|4059.8|4052.8|381
1694685600000|2023-09-14 10:00:00|4062.8|4056.8|4097.8|4090.8|4101.8|4094.8|4062.8|4054.8|1106
1694689200000|2023-09-14 11:00:00|4096.8|4089.8|4086.8|4078.8|4099.8|4092.8|4084.8|4077.8|216
1694692800000|2023-09-14 12:00:00|4087.8|4079.8|4083.8|4077.8|4093.8|4086.8|4073.8|4065.8|583
1694696400000|2023-09-14 13:00:00|4084.3|4078.3|4070.3|4064.3|4096.3|4090.3|4061.3|4055.3|3067
1694700000000|2023-09-14 14:00:00|4071.3|4065.3|4082.3|4076.3|4087.3|4081.3|4050.3|4044.3|1872
1694703600000|2023-09-14 15:00:00|4081.8|4075.8|4086.3|4080.3|4093.3|4087.3|4078.8|4072.8|794
1694707200000|2023-09-14 16:00:00|4086.8|4080.8|4084.8|4078.8|4090.3|4084.3|4077.3|4071.3|317
1694710800000|2023-09-14 17:00:00|4084.3|4078.3|4077.3|4071.3|4085.3|4079.3|4075.3|4069.3|230
1694714400000|2023-09-14 18:00:00|4076.8|4070.8|4076.3|4067.3|4080.8|4074.8|4073.3|4067.3|327
1694718000000|2023-09-14 19:00:00|4076.4|4067.4|4073.4|4064.4|4080.9|4071.9|4072.7|4063.7|0
1694721600000|2023-09-14 20:00:00|4073.2|4064.2|4081.9|4072.9|4084.6|4075.6|4072.2|4063.2|0
1694725200000|2023-09-14 21:00:00|4082|4073|4081.6|4072.6|4082.2|4073.2|4081.4|4072.4|0
1694728800000|2023-09-14 22:00:00|4081.1|4072.1|4082.4|4073.4|4083.1|4074.1|4080.7|4071.7|0
1694732400000|2023-09-14 23:00:00|4082.2|4073.2|4082.4|4073.4|4083.9|4074.9|4081.9|4072.9|0
1694736000000|2023-09-15 00:00:00|4082.2|4073.2|4086.5|4077.5|4087.6|4078.6|4081.7|4072.7|0
1694739600000|2023-09-15 01:00:00|4086.7|4077.7|4065.3|4061.3|4090.3|4086.3|4035.3|4031.3|13444
1694743200000|2023-09-15 02:00:00|4064.3|4060.3|4127.3|4123.3|4137.8|4133.8|4064.3|4060.3|21699
1694746800000|2023-09-15 03:00:00|4127.8|4123.8|4129.3|4125.3|4135.8|4131.8|4107.8|4103.8|6941
1694750400000|2023-09-15 04:00:00|4130.3|4121.3|4128.7|4119.7|4131.2|4122.2|4128.3|4119.3|1
1694754000000|2023-09-15 05:00:00|4128.3|4124.3|4094.3|4090.3|4134.8|4130.8|4092.3|4088.3|10976
1694757600000|2023-09-15 06:00:00|4093.8|4089.8|4099.8|4095.8|4104.3|4100.3|4084.8|4080.8|5886
1694761200000|2023-09-15 07:00:00|4098.8|4094.8|4092.8|4088.8|4105.8|4101.8|4087.8|4083.8|8190
1694764800000|2023-09-15 08:00:00|4093.3|4089.3|4079.4|4070.4|4093.8|4089.8|4071.8|4067.8|6903
1694768400000|2023-09-15 09:00:00|4079.3|4070.3|4068.3|4060.3|4079.5|4070.5|4060.3|4053.3|440
1694772000000|2023-09-15 10:00:00|4067.3|4059.3|4068.3|4060.3|4073.3|4065.3|4064.3|4056.3|302
1694775600000|2023-09-15 11:00:00|4067.3|4059.3|4066.3|4058.3|4070.3|4063.3|4064.3|4057.3|109
1694779200000|2023-09-15 12:00:00|4065.3|4059.3|4061.3|4055.3|4071.3|4064.3|4060.8|4054.3|210
1694782800000|2023-09-15 13:00:00|4060.8|4054.8|4050.8|4044.8|4072.8|4066.8|4038.8|4032.8|1573
1694786400000|2023-09-15 14:00:00|4051.3|4045.3|4035.8|4029.8|4065.3|4059.3|4035.8|4029.8|1299
1694790000000|2023-09-15 15:00:00|4036.3|4030.3|4044.8|4038.8|4045.8|4039.8|4035.8|4029.8|558
1694793600000|2023-09-15 16:00:00|4045.3|4039.3|4047.3|4041.3|4051.8|4045.8|4044.8|4038.8|337
1694797200000|2023-09-15 17:00:00|4046.8|4040.8|4046.8|4040.8|4047.8|4041.8|4038.3|4032.3|414
1694800800000|2023-09-15 18:00:00|4046.3|4040.3|4047.3|4038.3|4048.8|4042.8|4039.8|4033.8|514
1694804400000|2023-09-15 19:00:00|4047.2|4038.2|4046.7|4037.7|4049.9|4040.9|4042.8|4033.8|1
1694808000000|2023-09-15 20:00:00|4047|4038|4048|4039|4050|4041|4046|4037|0
1694988000000|2023-09-17 22:00:00|4050.5|4041.5|4052.4|4043.4|4052.6|4043.6|4050.5|4041.5|0
1694991600000|2023-09-17 23:00:00|4052.3|4043.3|4053.8|4044.8|4054.1|4045.1|4051.4|4042.4|0
1694995200000|2023-09-18 00:00:00|4053.6|4044.6|4047.7|4038.7|4054.7|4045.7|4047.6|4038.6|0
1694998800000|2023-09-18 01:00:00|4047.9|4038.9|4040|4036|4053.6|4048|4006.5|4002.5|16978
1695002400000|2023-09-18 02:00:00|4039|4035|4039|4035|4068|4064|4031.5|4027.5|9960
1695006000000|2023-09-18 03:00:00|4038.5|4034.5|4032|4028|4046|4042|4025|4021|4633
1695009600000|2023-09-18 04:00:00|4033.5|4024.5|4032.4|4023.4|4034.1|4025.1|4032.4|4023.4|1
1695013200000|2023-09-18 05:00:00|4030|4026|4030|4026|4042.5|4038.5|4016|4012|6510
1695016800000|2023-09-18 06:00:00|4031|4027|4019|4015|4038|4034|4017|4013|8577
1695020400000|2023-09-18 07:00:00|4018|4014|3995|3991|4024|4020|3992|3988|17197
1695024000000|2023-09-18 08:00:00|3994|3990|3991.8|3982.8|3997|3993|3982|3977.1|9937
1695027600000|2023-09-18 09:00:00|3992|3983|3987.5|3980.5|3995.5|3988.5|3985.5|3978.5|240
1695031200000|2023-09-18 10:00:00|3986.5|3979.5|3992.5|3984.5|3993.5|3986.5|3985.5|3978.5|107
1695034800000|2023-09-18 11:00:00|3993.5|3985.5|3984.5|3977.5|3994.5|3986.5|3981.5|3974.5|345
1695038400000|2023-09-18 12:00:00|3985.5|3978.5|3985|3979|3990.5|3983.5|3983.5|3976.5|136
1695042000000|2023-09-18 13:00:00|3984.5|3978.5|3978|3972|3986|3980|3960|3954|1765
1695045600000|2023-09-18 14:00:00|3978.5|3972.5|3988|3982|4001|3995|3975|3969|998
1695049200000|2023-09-18 15:00:00|3988.5|3982.5|4000|3994|4004|3998|3987|3981|498
1695052800000|2023-09-18 16:00:00|4000.5|3994.5|3997|3991|4001|3995|3995|3989|175
1695056400000|2023-09-18 17:00:00|3997.5|3991.5|3999|3993|4004.5|3998.5|3997.5|3991.5|214
1695060000000|2023-09-18 18:00:00|4000|3994|3999.9|3990.9|4002|3996|3997|3990.9|365
1695063600000|2023-09-18 19:00:00|3999.8|3990.8|4002.5|3993.5|4005.7|3996.7|3997.8|3988.8|0
1695067200000|2023-09-18 20:00:00|4002.3|3993.3|4003.3|3994.3|4004.5|3995.5|4002.2|3993.2|0
1695070800000|2023-09-18 21:00:00|4003.4|3994.4|4002.1|3993.1|4003.4|3994.4|4002|3993|0
1695074400000|2023-09-18 22:00:00|4002.6|3993.6|4006|3997|4006.4|3997.4|4002.2|3993.2|0
1695078000000|2023-09-18 23:00:00|4005.8|3996.8|4007|3998|4007.6|3998.6|4005.8|3996.8|0
1695081600000|2023-09-19 00:00:00|4006.8|3997.8|4006.7|3997.7|4008.2|3999.2|4005.8|3996.8|0
1695085200000|2023-09-19 01:00:00|4006.8|3997.8|3953.9|3949.9|4007.2|4002.9|3950.9|3946.9|12944
1695088800000|2023-09-19 02:00:00|3954.4|3950.4|3978.9|3974.9|3979.4|3975.4|3948.4|3944.4|11311
1695092400000|2023-09-19 03:00:00|3978.4|3974.4|3972.4|3968.4|3984.9|3980.9|3971.4|3967.4|6527
1695096000000|2023-09-19 04:00:00|3974.4|3965.4|3975|3966|3977.1|3968.1|3974|3965|1
1695099600000|2023-09-19 05:00:00|3971.4|3967.4|3968.4|3964.4|3974.4|3970.4|3956.4|3952.4|6274
1695103200000|2023-09-19 06:00:00|3968.9|3964.9|3976.4|3972.4|3980.4|3976.4|3958.4|3954.4|7430
1695106800000|2023-09-19 07:00:00|3975.9|3971.9|3983.4|3979.4|3996.4|3992.4|3975.4|3971.4|9862
1695110400000|2023-09-19 08:00:00|3984.9|3980.9|3991.6|3982.6|3994.9|3990.9|3982.4|3978.4|8694
1695114000000|2023-09-19 09:00:00|3991.8|3982.8|4000.9|3993.9|4002.9|3995.9|3990.2|3981.2|205
1695117600000|2023-09-19 10:00:00|4001.9|3992.9|3995.9|3988.9|4001.9|3994.9|3994.9|3987.9|86
1695121200000|2023-09-19 11:00:00|3996.9|3989.9|3995.9|3987.9|3997.9|3990.9|3993.9|3986.9|145
1695124800000|2023-09-19 12:00:00|3996.9|3988.9|3984.9|3978.9|3998.9|3991.9|3984.9|3977.9|119
1695128400000|2023-09-19 13:00:00|3984.4|3978.4|3976.4|3970.4|3997.4|3991.4|3971.4|3965.4|1302
1695132000000|2023-09-19 14:00:00|3976.9|3970.9|3970.4|3964.4|3980.9|3974.9|3967.4|3961.4|616
1695135600000|2023-09-19 15:00:00|3970.9|3964.9|3965.4|3959.4|3971.4|3965.4|3960.4|3954.4|873
1695139200000|2023-09-19 16:00:00|3964.9|3958.9|3960.4|3954.4|3964.9|3958.9|3953.4|3947.4|758
1695142800000|2023-09-19 17:00:00|3960.9|3954.9|3966.4|3960.4|3968.4|3962.4|3959.4|3953.4|248
1695146400000|2023-09-19 18:00:00|3966.9|3960.9|3977.1|3968.1|3977.4|3971.4|3966.4|3960.4|643
1695150000000|2023-09-19 19:00:00|3977|3968|3978.7|3969.7|3983.4|3974.4|3973.5|3964.5|0
1695153600000|2023-09-19 20:00:00|3978.8|3969.8|3979.3|3970.3|3980.6|3971.6|3978.8|3969.8|0
1695157200000|2023-09-19 21:00:00|3979.2|3970.2|3979.2|3970.2|3979.5|3970.5|3979.1|3970.1|0
1695160800000|2023-09-19 22:00:00|3978.9|3969.9|3979.9|3970.9|3979.9|3970.9|3978|3969|0
1695164400000|2023-09-19 23:00:00|3980|3971|3980.3|3971.3|3980.6|3971.6|3979.2|3970.2|0
1695168000000|2023-09-20 00:00:00|3980.1|3971.1|3975.8|3966.8|3980.5|3971.5|3975.2|3966.2|0
1695171600000|2023-09-20 01:00:00|3975.6|3966.6|3960.4|3956.4|3975.8|3966.8|3934.4|3930.4|12851
1695175200000|2023-09-20 02:00:00|3960.9|3956.9|3941.5|3937.5|3971.4|3967.4|3936.4|3932.4|7292
1695178800000|2023-09-20 03:00:00|3941|3937|3919|3915|3942.5|3938.5|3918|3914|10170
1695182400000|2023-09-20 04:00:00|3922|3913|3923.1|3914.1|3923.7|3914.7|3922|3913|8
1695186000000|2023-09-20 05:00:00|3923.3|3914.3|3930.5|3926.5|3962.5|3958.5|3912.5|3908.5|9481
1695189600000|2023-09-20 06:00:00|3931|3927|3926.5|3922.5|3949.5|3945.5|3925.5|3921.5|10886
1695193200000|2023-09-20 07:00:00|3926|3922|3927.5|3923.5|3940.5|3936.5|3923.5|3919.5|11161
1695196800000|2023-09-20 08:00:00|3928.5|3924.5|3932.1|3923.1|3936.1|3931|3918.5|3914.5|7541
1695200400000|2023-09-20 09:00:00|3932.3|3923.3|3935|3928|3940|3931|3930.6|3921.6|370
1695204000000|2023-09-20 10:00:00|3936|3927|3938|3930|3938|3931|3932|3925|88
1695207600000|2023-09-20 11:00:00|3937|3931|3942|3935|3944|3937|3936|3929|112
1695211200000|2023-09-20 12:00:00|3943|3936|3945.5|3939.5|3947|3940|3940|3933|172
1695214800000|2023-09-20 13:00:00|3945|3939|3962.5|3956.5|3970.5|3964.5|3942|3936|1191
1695218400000|2023-09-20 14:00:00|3962|3956|3961.5|3955.5|3969|3963|3957.5|3951.5|484
1695222000000|2023-09-20 15:00:00|3962|3956|3951.5|3945.5|3963.5|3957.5|3949.5|3943.5|688
1695225600000|2023-09-20 16:00:00|3950.5|3944.5|3952.5|3946.5|3953.5|3947.5|3947.5|3941.5|473
1695229200000|2023-09-20 17:00:00|3952|3946|3949.5|3943.5|3954.5|3948.5|3948.5|3942.5|233
1695232800000|2023-09-20 18:00:00|3949|3943|3936.5|3927.5|3951|3945|3934|3927.5|696
1695236400000|2023-09-20 19:00:00|3936.4|3927.4|3908.3|3899.3|3937.4|3928.4|3905.4|3896.4|0
1695240000000|2023-09-20 20:00:00|3908.4|3899.4|3909.7|3900.7|3910.2|3901.2|3904.9|3895.9|0
1695243600000|2023-09-20 21:00:00|3909.6|3900.6|3912|3903|3912.3|3903.3|3909.1|3900.1|0
1695247200000|2023-09-20 22:00:00|3912.6|3903.6|3914.4|3905.4|3914.6|3905.6|3910.3|3901.3|0
1695250800000|2023-09-20 23:00:00|3914.3|3905.3|3912.4|3903.4|3914.9|3905.9|3911.7|3902.7|0
1695254400000|2023-09-21 00:00:00|3912.2|3903.2|3904.6|3895.6|3913.2|3904.2|3904.2|3895.2|0
1695258000000|2023-09-21 01:00:00|3904.5|3895.5|3856.5|3852.5|3905.5|3898|3854.5|3850.5|15154
1695261600000|2023-09-21 02:00:00|3857|3853|3844.5|3840.5|3867.5|3863.5|3843.5|3839.5|16678
1695265200000|2023-09-21 03:00:00|3844|3840|3841.5|3837.5|3855.5|3851.5|3838.5|3834.5|6119
1695268800000|2023-09-21 04:00:00|3843.5|3834.5|3845.3|3836.3|3846.1|3837.1|3842|3833|1
1695272400000|2023-09-21 05:00:00|3845.4|3836.4|3838.7|3834.7|3849.7|3845.7|3831.7|3827.7|7960
1695276000000|2023-09-21 06:00:00|3839.2|3835.2|3841.7|3837.7|3858.7|3854.7|3834.7|3830.7|10575
1695279600000|2023-09-21 07:00:00|3842.7|3838.7|3849.7|3845.7|3856.7|3852.7|3841.7|3837.7|12865
1695283200000|2023-09-21 08:00:00|3850.7|3846.7|3852.5|3843.5|3855.9|3851.7|3843.7|3839.7|11097
1695286800000|2023-09-21 09:00:00|3852.4|3843.4|3836.2|3829.2|3857.2|3845.7|3834.2|3827.2|386
1695290400000|2023-09-21 10:00:00|3837.2|3830.2|3835.2|3827.2|3838.2|3830.2|3823.2|3816.2|1194
1695294000000|2023-09-21 11:00:00|3834.2|3828.2|3827.2|3819.2|3839.2|3832.2|3825.2|3818.2|199
1695297600000|2023-09-21 12:00:00|3826.2|3820.2|3821.7|3815.7|3827.2|3820.2|3815.2|3808.2|850
1695301200000|2023-09-21 13:00:00|3822.7|3816.7|3813.2|3807.2|3832.7|3826.7|3809.7|3803.7|3566
1695304800000|2023-09-21 14:00:00|3813.7|3807.7|3829.7|3823.7|3842.7|3836.7|3813.2|3807.2|2389
1695308400000|2023-09-21 15:00:00|3830.7|3824.7|3825.7|3819.7|3838.7|3832.7|3823.7|3817.7|543
1695312000000|2023-09-21 16:00:00|3825.2|3819.2|3817.7|3811.7|3825.7|3819.7|3816.7|3810.7|401
1695315600000|2023-09-21 17:00:00|3818.2|3812.2|3822.7|3816.7|3830.7|3824.7|3817.2|3811.2|456
1695319200000|2023-09-21 18:00:00|3823.2|3817.2|3829.5|3820.5|3831.2|3825.2|3819.2|3813.2|485
1695322800000|2023-09-21 19:00:00|3829.6|3820.6|3810.6|3801.6|3829.6|3820.6|3809.6|3800.6|0
1695326400000|2023-09-21 20:00:00|3810.8|3801.8|3806.1|3797.1|3812.4|3803.4|3804.6|3795.6|0
1695330000000|2023-09-21 21:00:00|3806|3797|3808.8|3799.8|3809|3800|3801.2|3792.2|0
1695333600000|2023-09-21 22:00:00|3809.5|3800.5|3811.6|3802.6|3813|3804|3809.5|3800.5|0
1695337200000|2023-09-21 23:00:00|3811.5|3802.5|3815.3|3806.3|3815.5|3806.5|3808.4|3799.4|0
1695340800000|2023-09-22 00:00:00|3815.5|3806.5|3816.5|3807.5|3817.3|3808.3|3812.7|3803.7|0
1695344400000|2023-09-22 01:00:00|3816.3|3807.3|3869.7|3865.7|3874.7|3870.7|3807|3798|16667
1695348000000|2023-09-22 02:00:00|3870.7|3866.7|3908.7|3904.7|3928.7|3924.7|3870.7|3866.7|23949
1695351600000|2023-09-22 03:00:00|3908.2|3904.2|3941.7|3937.7|3953.7|3949.7|3902.2|3898.2|14258
1695355200000|2023-09-22 04:00:00|3945.2|3936.2|3945.3|3936.3|3946.3|3937.3|3944.2|3935.2|50
1695358800000|2023-09-22 05:00:00|3941.2|3937.2|3936.7|3932.7|3944.2|3940.2|3917.7|3913.7|11110
1695362400000|2023-09-22 06:00:00|3937.2|3933.2|3970.7|3966.7|3983.7|3979.7|3930.7|3926.7|19696
1695366000000|2023-09-22 07:00:00|3970.2|3966.2|3997.7|3993.7|4002.7|3998.7|3961.7|3957.7|36110
1695369600000|2023-09-22 08:00:00|3998.7|3994.7|3995.7|3986.7|4007.7|4003.7|3991.7|3984.8|9437
1695373200000|2023-09-22 09:00:00|3995.5|3986.5|4002.2|3994.2|4010.2|4003.2|3993.4|3984.4|382
1695376800000|2023-09-22 10:00:00|4003.2|3995.2|4001.2|3993.2|4004.2|3997.2|3995.2|3988.2|311
1695380400000|2023-09-22 11:00:00|4000.2|3994.2|3989.2|3982.2|4001.2|3994.2|3987.2|3980.2|2158
1695384000000|2023-09-22 12:00:00|3990.2|3983.2|4021.7|4015.7|4023.2|4016.2|3990.2|3983.2|1672
1695387600000|2023-09-22 13:00:00|4022.2|4016.2|3988.2|3982.2|4025.7|4019.7|3971.7|3965.7|3551
1695391200000|2023-09-22 14:00:00|3987.7|3981.7|3986.7|3980.7|3998.7|3992.7|3977.2|3971.2|2124
1695394800000|2023-09-22 15:00:00|3986.2|3980.2|3970.7|3964.7|3986.7|3980.7|3965.7|3959.7|1227
1695398400000|2023-09-22 16:00:00|3970.2|3964.2|3978.2|3972.2|3981.2|3975.2|3968.7|3962.7|343
1695402000000|2023-09-22 17:00:00|3977.7|3971.7|3968.7|3962.7|3978.2|3972.2|3967.7|3961.7|548
1695405600000|2023-09-22 18:00:00|3969.2|3963.2|3973.6|3964.6|3981.2|3975.2|3967.7|3961.7|564
1695409200000|2023-09-22 19:00:00|3973.5|3964.5|3971.4|3962.4|3983.1|3974.1|3970.3|3961.3|0
1695412800000|2023-09-22 20:00:00|3971.3|3962.3|3972.1|3963.1|3975.2|3966.2|3970.8|3961.8|0
1695592800000|2023-09-24 22:00:00|3974.6|3965.6|3976.4|3967.4|3978.8|3969.8|3974.4|3965.4|0
1695596400000|2023-09-24 23:00:00|3976.6|3967.6|3973.9|3964.9|3976.6|3967.6|3972.9|3963.9|0
1695600000000|2023-09-25 00:00:00|3973.8|3964.8|3972.1|3963.1|3973.9|3964.9|3969.1|3960.1|0
1695603600000|2023-09-25 01:00:00|3972|3963|3922.2|3918.2|3982.7|3978.7|3913.2|3909.2|51532
1695607200000|2023-09-25 02:00:00|3921.2|3917.2|3917.2|3913.2|3934.2|3930.2|3912.2|3908.2|62276
1695610800000|2023-09-25 03:00:00|3916.2|3912.2|3920.7|3916.7|3926.2|3922.2|3904.2|3900.2|15271
1695614400000|2023-09-25 04:00:00|3923.2|3914.2|3928.9|3919.9|3929.9|3920.9|3923|3914|1
1695618000000|2023-09-25 05:00:00|3918.7|3914.7|3901.2|3897.2|3925.2|3921.2|3900.2|3896.2|10389
1695621600000|2023-09-25 06:00:00|3900.7|3896.7|3883.2|3879.2|3901.2|3897.2|3878.2|3874.2|16073
1695625200000|2023-09-25 07:00:00|3882.2|3878.2|3888.2|3884.2|3901.2|3897.2|3882.2|3878.2|28448
1695628800000|2023-09-25 08:00:00|3887.2|3883.2|3859.9|3850.9|3891.7|3887.7|3855.1|3846.1|10336
1695632400000|2023-09-25 09:00:00|3859.8|3850.8|3874.7|3866.7|3880.7|3870.7|3858.9|3849.9|365
1695636000000|2023-09-25 10:00:00|3875.7|3867.7|3874.7|3867.7|3881.7|3873.7|3866.7|3859.7|620
1695639600000|2023-09-25 11:00:00|3875.7|3868.7|3864.7|3856.7|3876.7|3869.7|3862.7|3855.7|149
1695643200000|2023-09-25 12:00:00|3865.7|3857.7|3862.2|3856.2|3868.7|3861.7|3858.7|3851.7|256
1695646800000|2023-09-25 13:00:00|3861.7|3855.7|3875.2|3869.2|3882.7|3876.7|3854.2|3848.2|1956
1695650400000|2023-09-25 14:00:00|3875.7|3869.7|3879.7|3873.7|3884.2|3878.2|3868.2|3862.2|1692
1695654000000|2023-09-25 15:00:00|3880.2|3874.2|3890.7|3884.7|3895.2|3889.2|3879.2|3873.2|799
1695657600000|2023-09-25 16:00:00|3891.2|3885.2|3888.2|3882.2|3896.2|3890.2|3884.7|3878.7|568
1695661200000|2023-09-25 17:00:00|3887.2|3881.2|3886.2|3880.2|3890.7|3884.7|3883.2|3877.2|473
1695664800000|2023-09-25 18:00:00|3886.7|3880.7|3892.7|3883.7|3892.7|3885.7|3882.7|3876.7|652
1695668400000|2023-09-25 19:00:00|3892.1|3883.1|3896.8|3887.8|3897.7|3888.7|3888.4|3879.4|0
1695672000000|2023-09-25 20:00:00|3897|3888|3902.5|3893.5|3903|3894|3896.1|3887.1|0
1695675600000|2023-09-25 21:00:00|3902.4|3893.4|3902.2|3893.2|3902.7|3893.7|3902.1|3893.1|0
1695679200000|2023-09-25 22:00:00|3901.5|3892.5|3900|3891|3901.5|3892.5|3899.4|3890.4|0
1695682800000|2023-09-25 23:00:00|3899.9|3890.9|3898.6|3889.6|3899.9|3890.9|3898.6|3889.6|0
1695686400000|2023-09-26 00:00:00|3898.7|3889.7|3881.9|3872.9|3898.8|3889.8|3880.8|3871.8|0
1695690000000|2023-09-26 01:00:00|3881.8|3872.8|3836.8|3832.8|3885.7|3881.7|3821.8|3817.8|24166
1695693600000|2023-09-26 02:00:00|3837.3|3833.3|3847.8|3843.8|3869.8|3865.8|3835.8|3831.8|17350
1695697200000|2023-09-26 03:00:00|3848.8|3844.8|3844.8|3840.8|3849.8|3845.8|3840.8|3836.8|9151
1695700800000|2023-09-26 04:00:00|3847.3|3838.3|3848.2|3839.2|3848.5|3839.5|3846.7|3837.7|1
1695704400000|2023-09-26 05:00:00|3845.8|3841.8|3846.8|3842.8|3857.8|3853.8|3832.3|3828.3|38751
1695708000000|2023-09-26 06:00:00|3847.3|3843.3|3830.8|3826.8|3849.8|3845.8|3828.8|3824.8|12968
1695711600000|2023-09-26 07:00:00|3830.3|3826.3|3818.8|3814.8|3831.8|3827.8|3794.8|3790.8|28414
1695715200000|2023-09-26 08:00:00|3819.8|3815.8|3822|3813|3830.8|3826.8|3815.8|3811.2|17599
1695718800000|2023-09-26 09:00:00|3822.1|3813.1|3821.3|3814.3|3834.3|3827.3|3819.6|3810.6|3314
1695722400000|2023-09-26 10:00:00|3822.3|3815.3|3833.3|3825.3|3835.3|3828.3|3822.3|3815.3|1425
1695726000000|2023-09-26 11:00:00|3832.3|3824.3|3833.3|3825.3|3840.3|3832.3|3826.3|3819.3|309
1695729600000|2023-09-26 12:00:00|3832.3|3826.3|3832.3|3826.3|3841.3|3834.3|3830.3|3823.3|335
1695733200000|2023-09-26 13:00:00|3832.8|3826.8|3836.3|3830.3|3859.8|3853.8|3826.3|3820.3|1692
1695736800000|2023-09-26 14:00:00|3837.3|3831.3|3850.8|3844.8|3851.8|3845.8|3831.8|3825.8|1386
1695740400000|2023-09-26 15:00:00|3850.3|3844.3|3835.8|3829.8|3850.8|3844.8|3832.8|3826.8|1769
1695744000000|2023-09-26 16:00:00|3836.3|3830.3|3834.8|3828.8|3841.8|3835.8|3834.3|3828.3|376
1695747600000|2023-09-26 17:00:00|3834.3|3828.3|3830.8|3824.8|3838.3|3832.3|3826.8|3820.8|572
1695751200000|2023-09-26 18:00:00|3830.3|3824.3|3827.3|3818.3|3831.8|3825.8|3821.8|3815.8|717
1695754800000|2023-09-26 19:00:00|3827.2|3818.2|3828.1|3819.1|3830.2|3821.2|3823.4|3814.4|0
1695758400000|2023-09-26 20:00:00|3828.6|3819.6|3831.9|3822.9|3833.9|3824.9|3827.7|3818.7|0
1695762000000|2023-09-26 21:00:00|3832|3823|3832.2|3823.2|3832.6|3823.6|3831.7|3822.7|0
1695765600000|2023-09-26 22:00:00|3832.7|3823.7|3835.4|3826.4|3835.4|3826.4|3829.9|3820.9|0
1695769200000|2023-09-26 23:00:00|3835.6|3826.6|3839.8|3830.8|3840.1|3831.1|3835.1|3826.1|0
1695772800000|2023-09-27 00:00:00|3839.9|3830.9|3837.3|3828.3|3841.4|3832.4|3836.1|3827.1|0
1695776400000|2023-09-27 01:00:00|3837.5|3828.5|3882.9|3878.9|3888.4|3884.4|3820.8|3816.8|19244
1695780000000|2023-09-27 02:00:00|3883.4|3879.4|3845.4|3841.4|3887.9|3883.9|3845.4|3841.4|17563
1695783600000|2023-09-27 03:00:00|3845.9|3841.9|3840.9|3836.9|3859.9|3855.9|3833.9|3829.9|9420
1695787200000|2023-09-27 04:00:00|3842.9|3833.9|3846|3837|3846|3837|3842.3|3833.3|0
1695790800000|2023-09-27 05:00:00|3845.8|3836.8|3841.9|3837.9|3853.4|3849.4|3836.4|3832.4|15276
1695794400000|2023-09-27 06:00:00|3842.4|3838.4|3843.4|3839.4|3849.4|3845.4|3837.9|3833.9|16671
1695798000000|2023-09-27 07:00:00|3844.4|3840.4|3826.4|3822.4|3844.4|3840.4|3820.4|3816.4|9136
1695801600000|2023-09-27 08:00:00|3825.4|3821.4|3842.7|3833.7|3844.8|3838.4|3825.4|3821.4|9059
1695805200000|2023-09-27 09:00:00|3842.8|3833.8|3838.9|3831.9|3843.9|3836.9|3834.9|3826.9|1529
1695808800000|2023-09-27 10:00:00|3839.9|3830.9|3841.9|3834.9|3842.9|3835.9|3834.9|3826.9|97
1695812400000|2023-09-27 11:00:00|3842.9|3833.9|3842.9|3834.9|3844.9|3836.9|3834.9|3827.9|101
1695816000000|2023-09-27 12:00:00|3841.9|3835.9|3841.4|3835.4|3843.9|3835.9|3837.9|3830.9|161
1695819600000|2023-09-27 13:00:00|3841.9|3835.9|3828.4|3822.4|3846.4|3840.4|3822.4|3816.4|868
1695823200000|2023-09-27 14:00:00|3828.9|3822.9|3813.4|3807.4|3832.9|3826.9|3811.4|3805.4|724
1695826800000|2023-09-27 15:00:00|3812.4|3806.4|3815.4|3809.4|3824.4|3818.4|3810.9|3804.9|331
1695830400000|2023-09-27 16:00:00|3814.9|3808.9|3808.9|3802.9|3814.9|3808.9|3805.4|3799.4|489
1695834000000|2023-09-27 17:00:00|3809.4|3803.4|3809.9|3803.9|3812.9|3806.9|3799.4|3793.4|753
1695837600000|2023-09-27 18:00:00|3809.4|3803.4|3824.7|3815.7|3826.4|3820.4|3806.9|3800.9|181
1695841200000|2023-09-27 19:00:00|3824.6|3815.6|3827.1|3818.1|3835.9|3826.9|3822.4|3813.4|0
1695844800000|2023-09-27 20:00:00|3827.2|3818.2|3828|3819|3831.2|3822.2|3826|3817|0
1695848400000|2023-09-27 21:00:00|3827.9|3818.9|3828.8|3819.8|3828.8|3819.8|3827.5|3818.5|0
1695852000000|2023-09-27 22:00:00|3828.7|3819.7|3825.4|3816.4|3828.8|3819.8|3822.4|3813.4|0
1695855600000|2023-09-27 23:00:00|3825.3|3816.3|3828.2|3819.2|3828.8|3819.8|3824.3|3815.3|0
1695859200000|2023-09-28 00:00:00|3828.4|3819.4|3831.1|3822.1|3832.4|3823.4|3827.1|3818.1|0
1695862800000|2023-09-28 01:00:00|3830.9|3821.9|3822.5|3818.5|3844.4|3840.4|3810.4|3806.4|11544
1695866400000|2023-09-28 02:00:00|3822|3818|3785.5|3781.5|3824|3820|3779.5|3775.5|20000
1695870000000|2023-09-28 03:00:00|3786|3782|3779.5|3775.5|3792.5|3788.5|3773.5|3769.5|11473
1695873600000|2023-09-28 04:00:00|3783|3774|3785.7|3776.7|3785.7|3776.7|3778.6|3769.6|11
1695877200000|2023-09-28 05:00:00|3780.5|3776.5|3786.5|3782.5|3801.5|3797.5|3772.5|3768.5|12713
1695880800000|2023-09-28 06:00:00|3787|3783|3777.5|3773.5|3789.5|3785.5|3762.5|3758.5|12445
1695884400000|2023-09-28 07:00:00|3777|3773|3779|3775|3784.5|3780.5|3770.5|3766.5|11667
1695888000000|2023-09-28 08:00:00|3778.5|3774.5|3785.3|3776.3|3788.2|3782.5|3774.5|3770.5|7566
1695891600000|2023-09-28 09:00:00|3785.2|3776.2|3791|3783|3791|3784|3775|3767|338
1695895200000|2023-09-28 10:00:00|3790|3784|3792|3785|3794|3787|3785|3778|221
1695898800000|2023-09-28 11:00:00|3791|3784|3788|3780|3801|3793|3778|3771|777
1695902400000|2023-09-28 12:00:00|3787|3781|3786|3780|3802|3795|3784|3776|514
1695906000000|2023-09-28 13:00:00|3785.5|3779.5|3788|3782|3799.5|3793.5|3777.5|3771.5|1413
1695909600000|2023-09-28 14:00:00|3787.5|3781.5|3799.5|3793.5|3800|3794|3784|3778|1205
1695913200000|2023-09-28 15:00:00|3800|3794|3824.5|3818.5|3825.5|3819.5|3797.5|3791.5|1432
1695916800000|2023-09-28 16:00:00|3825|3819|3822.5|3816.5|3829|3823|3814.5|3808.5|1070
1695920400000|2023-09-28 17:00:00|3822|3816|3821|3815|3825.5|3819.5|3817|3811|359
1695924000000|2023-09-28 18:00:00|3821.5|3815.5|3825.3|3816.3|3825.5|3819.5|3816|3810|734
1695927600000|2023-09-28 19:00:00|3825.4|3816.4|3832.3|3823.3|3832.9|3823.9|3823.4|3814.4|0
1695931200000|2023-09-28 20:00:00|3832.4|3823.4|3835.2|3826.2|3836.2|3827.2|3829.7|3820.7|0
1695934800000|2023-09-28 21:00:00|3835.1|3826.1|3834.3|3825.3|3835.2|3826.2|3833.6|3824.6|0
1695938400000|2023-09-28 22:00:00|3834.7|3825.7|3837.8|3828.8|3838.9|3829.9|3834.6|3825.6|0
1695942000000|2023-09-28 23:00:00|3838|3829|3827.5|3818.5|3838|3829|3827.3|3818.3|0
1695945600000|2023-09-29 00:00:00|3827.7|3818.7|3819.3|3810.3|3827.9|3818.9|3819.2|3810.2|0
1695949200000|2023-09-29 01:00:00|3819.1|3810.1|3859.2|3855.2|3894.2|3890.2|3812|3808|12898
1695952800000|2023-09-29 02:00:00|3859.7|3855.7|3911.7|3907.7|3911.7|3907.7|3857.7|3853.7|9149
1695956400000|2023-09-29 03:00:00|3912.7|3908.7|3922.7|3918.7|3927.7|3923.7|3889.7|3885.7|7775
1695960000000|2023-09-29 04:00:00|3924.3|3915.3|3921|3912|3924.7|3915.7|3920.8|3911.8|13
1695963600000|2023-09-29 05:00:00|3920.2|3916.2|3926.7|3922.7|3932.7|3928.7|3909.7|3905.7|8724
1695967200000|2023-09-29 06:00:00|3927.7|3923.7|3954.7|3950.7|3959.7|3955.7|3926.7|3922.7|8144
1695970800000|2023-09-29 07:00:00|3953.7|3949.7|3925.7|3921.7|3954.7|3950.7|3923.7|3919.7|17314
1695974400000|2023-09-29 08:00:00|3925.2|3921.2|3927.6|3918.6|3932.4|3926.7|3913.7|3909.7|11784
1695978000000|2023-09-29 09:00:00|3927.7|3918.7|3928.2|3920.2|3933.2|3926.2|3920.2|3913.2|208
1695981600000|2023-09-29 10:00:00|3927.2|3919.2|3933.2|3925.2|3936.2|3929.2|3922.2|3915.2|135
1695985200000|2023-09-29 11:00:00|3932.2|3926.2|3922.2|3914.2|3934.2|3927.2|3920.2|3913.2|148
1695988800000|2023-09-29 12:00:00|3921.2|3913.2|3930.7|3924.7|3939.2|3932.2|3919.2|3911.2|323
1695992400000|2023-09-29 13:00:00|3930.2|3924.2|3924.2|3918.2|3933.7|3927.7|3914.2|3908.2|1409
1695996000000|2023-09-29 14:00:00|3924.7|3918.7|3882.2|3876.2|3930.2|3924.2|3869.7|3863.7|3638
1695999600000|2023-09-29 15:00:00|3882.7|3876.7|3886.7|3880.7|3895.7|3889.7|3877.2|3871.2|1713
1696003200000|2023-09-29 16:00:00|3887.7|3881.7|3891.2|3885.2|3895.7|3889.7|3885.2|3879.2|474
1696006800000|2023-09-29 17:00:00|3891.7|3885.7|3885.7|3879.7|3893.7|3887.7|3884.2|3878.2|563
1696010400000|2023-09-29 18:00:00|3885.2|3879.2|3902.6|3893.6|3902.6|3893.6|3883.7|3877.7|570
1696014000000|2023-09-29 19:00:00|3902.7|3893.7|3897.6|3888.6|3904.3|3895.3|3892.7|3883.7|0
1696017600000|2023-09-29 20:00:00|3897.8|3888.8|3897.2|3888.2|3901.4|3892.4|3894.4|3885.4|0
1696197600000|2023-10-01 22:00:00|3908.9|3899.9|3898.1|3889.1|3909.8|3900.8|3896.5|3887.5|0
1696201200000|2023-10-01 23:00:00|3898.2|3889.2|3906.3|3897.3|3907.5|3898.5|3897|3888|0
1696204800000|2023-10-02 00:00:00|3906.5|3897.5|3914.5|3905.5|3915.5|3906.5|3906|3897|0
1696208400000|2023-10-02 01:00:00|3914.7|3905.7|3923.6|3914.6|3924.8|3915.8|3914.4|3905.4|0
1696212000000|2023-10-02 02:00:00|3923.8|3914.8|3918.5|3909.5|3928.1|3919.1|3918.3|3909.3|0
1696215600000|2023-10-02 03:00:00|3918.7|3909.7|3915.7|3906.7|3919.4|3910.4|3915.5|3906.5|0
1696219200000|2023-10-02 04:00:00|3915.9|3906.9|3913.3|3904.3|3916.6|3907.6|3912.6|3903.6|0
1696222800000|2023-10-02 05:00:00|3913.1|3904.1|3907|3898|3914.2|3905.2|3906.4|3897.4|0
1696226400000|2023-10-02 06:00:00|3907.1|3898.1|3917.9|3908.9|3918|3909|3905.7|3896.7|0
1696230000000|2023-10-02 07:00:00|3917.8|3908.8|3918.1|3909.1|3924|3915|3915.9|3906.9|0
1696233600000|2023-10-02 08:00:00|3918.3|3909.3|3915.2|3906.2|3921.2|3912.2|3915|3906|0
1696237200000|2023-10-02 09:00:00|3915.1|3906.1|3900.7|3891.7|3915.2|3906.2|3898.8|3889.8|0
1696240800000|2023-10-02 10:00:00|3900.5|3891.5|3899|3890|3901.4|3892.4|3897.5|3888.5|0
1696244400000|2023-10-02 11:00:00|3899.2|3890.2|3894.6|3885.6|3900.5|3891.5|3893.4|3884.4|0
1696248000000|2023-10-02 12:00:00|3894.4|3885.4|3891.4|3882.4|3895.1|3886.1|3889.8|3880.8|0
1696251600000|2023-10-02 13:00:00|3891.3|3882.3|3876.1|3867.1|3901.9|3892.9|3866.1|3857.1|0
1696255200000|2023-10-02 14:00:00|3872.4|3863.4|3876.2|3867.2|3886.8|3877.8|3862.6|3853.6|0
1696258800000|2023-10-02 15:00:00|3875.6|3866.6|3875.9|3866.9|3880.5|3871.5|3871.1|3862.1|0
1696262400000|2023-10-02 16:00:00|3875.8|3866.8|3865.1|3856.1|3875.9|3866.9|3863.8|3854.8|0
1696266000000|2023-10-02 17:00:00|3865|3856|3870.4|3861.4|3872.6|3863.6|3864|3855|0
1696269600000|2023-10-02 18:00:00|3870.5|3861.5|3865.4|3856.4|3872.2|3863.2|3860|3851|0
1696273200000|2023-10-02 19:00:00|3865.3|3856.3|3879.8|3870.8|3879.8|3870.8|3863.1|3854.1|0
1696276800000|2023-10-02 20:00:00|3879.9|3870.9|3880|3871|3883|3874|3879.5|3870.5|0
1696280400000|2023-10-02 21:00:00|3879.9|3870.9|3878.1|3869.1|3880.3|3871.3|3877.8|3868.8|0
1696284000000|2023-10-02 22:00:00|3878.4|3869.4|3878.2|3869.2|3880.7|3871.7|3877.5|3868.5|0
1696287600000|2023-10-02 23:00:00|3878.3|3869.3|3878.5|3869.5|3880.4|3871.4|3876.2|3867.2|0
1696291200000|2023-10-03 00:00:00|3878.4|3869.4|3881.6|3872.6|3882.6|3873.6|3872.3|3863.3|0
1696294800000|2023-10-03 01:00:00|3881.7|3872.7|3821.2|3817.2|3882|3873|3802.7|3798.7|14423
1696298400000|2023-10-03 02:00:00|3820.7|3816.7|3804.7|3800.7|3825.7|3821.7|3798.2|3794.2|6756
1696302000000|2023-10-03 03:00:00|3805.2|3801.2|3811.2|3807.2|3819.2|3815.2|3797.7|3793.7|3721
1696305600000|2023-10-03 04:00:00|3813.7|3804.7|3809.6|3800.6|3813.9|3804.9|3809.4|3800.4|21
1696309200000|2023-10-03 05:00:00|3808.2|3804.2|3806.7|3802.7|3819.7|3815.7|3791.7|3787.7|5591
1696312800000|2023-10-03 06:00:00|3806.2|3802.2|3814.7|3810.7|3816.7|3812.7|3800.7|3796.7|3584
1696316400000|2023-10-03 07:00:00|3814.2|3810.2|3808.7|3804.7|3821.7|3817.7|3807.2|3803.2|7315
1696320000000|2023-10-03 08:00:00|3808.2|3804.2|3824.1|3815.1|3826.5|3819.7|3807.7|3803.7|6483
1696323600000|2023-10-03 09:00:00|3824.4|3815.4|3811.2|3804.2|3824.4|3815.4|3809.2|3802.2|271
1696327200000|2023-10-03 10:00:00|3812.2|3805.2|3808.2|3800.2|3817.2|3809.2|3806.2|3799.2|244
1696330800000|2023-10-03 11:00:00|3807.2|3801.2|3798.2|3791.2|3809.2|3802.2|3794.2|3787.2|359
1696334400000|2023-10-03 12:00:00|3799.2|3792.2|3786.7|3780.7|3801.2|3793.2|3786.2|3779.2|509
1696338000000|2023-10-03 13:00:00|3787.2|3781.2|3811.7|3805.7|3821.7|3815.7|3786.7|3780.7|1615
1696341600000|2023-10-03 14:00:00|3811.2|3805.2|3809.7|3803.7|3820.7|3814.7|3791.7|3785.7|1452
1696345200000|2023-10-03 15:00:00|3809.2|3803.2|3806.2|3800.2|3822.2|3816.2|3803.7|3797.7|863
1696348800000|2023-10-03 16:00:00|3806.7|3800.7|3816.7|3810.7|3819.7|3813.7|3806.7|3800.7|388
1696352400000|2023-10-03 17:00:00|3816.2|3810.2|3805.2|3799.2|3819.2|3813.2|3803.7|3797.7|622
1696356000000|2023-10-03 18:00:00|3805.7|3799.7|3811.1|3802.1|3811.7|3805.7|3798.7|3792.7|398
1696359600000|2023-10-03 19:00:00|3810.4|3801.4|3817.2|3808.2|3817.7|3808.7|3805|3796|0
1696363200000|2023-10-03 20:00:00|3817.3|3808.3|3814|3805|3819.3|3810.3|3813.8|3804.8|0
1696366800000|2023-10-03 21:00:00|3813.8|3804.8|3811.2|3802.2|3814.1|3805.1|3810.9|3801.9|0
1696370400000|2023-10-03 22:00:00|3811.7|3802.7|3812.5|3803.5|3813|3804|3809.5|3800.5|0
1696374000000|2023-10-03 23:00:00|3812.3|3803.3|3812.4|3803.4|3813.4|3804.4|3809.4|3800.4|0
1696377600000|2023-10-04 00:00:00|3812.2|3803.2|3809.2|3800.2|3814.5|3805.5|3807.4|3798.4|0
1696381200000|2023-10-04 01:00:00|3809.3|3800.3|3791.7|3787.7|3812.7|3808.7|3750.2|3746.2|9360
1696384800000|2023-10-04 02:00:00|3793.7|3789.7|3770.7|3766.7|3797.7|3793.7|3756.7|3752.7|6058
1696388400000|2023-10-04 03:00:00|3769.7|3765.7|3759.7|3755.7|3775.7|3771.7|3753.2|3749.2|4075
1696392000000|2023-10-04 04:00:00|3762.2|3753.2|3768.4|3759.4|3769.5|3760.5|3761.2|3752.2|16
1696395600000|2023-10-04 05:00:00|3768.5|3759.5|3751.2|3747.2|3769.2|3765.2|3744.2|3740.2|4918
1696399200000|2023-10-04 06:00:00|3750.2|3746.2|3746.2|3742.2|3750.7|3746.7|3735.2|3731.2|4861
1696402800000|2023-10-04 07:00:00|3745.2|3741.2|3752.7|3748.7|3755.2|3751.2|3740.7|3736.7|6531
1696406400000|2023-10-04 08:00:00|3753.2|3749.2|3766.8|3757.8|3769.9|3761.2|3751.2|3747.2|8801
1696410000000|2023-10-04 09:00:00|3767|3758|3771.7|3763.7|3776.7|3768.7|3763.7|3755.7|280
1696413600000|2023-10-04 10:00:00|3770.7|3764.7|3772.7|3765.7|3780.7|3773.7|3766.7|3759.7|265
1696417200000|2023-10-04 11:00:00|3773.7|3766.7|3781.7|3773.7|3784.7|3777.7|3772.7|3764.7|308
1696420800000|2023-10-04 12:00:00|3780.7|3774.7|3788.7|3782.7|3802.7|3793.7|3779.7|3771.7|721
1696424400000|2023-10-04 13:00:00|3789.2|3783.2|3776.7|3770.7|3789.2|3783.2|3767.2|3761.2|868
1696428000000|2023-10-04 14:00:00|3774.7|3768.7|3764.2|3758.2|3779.2|3773.2|3755.2|3749.2|1728
1696431600000|2023-10-04 15:00:00|3763.7|3757.7|3783.2|3777.2|3784.2|3778.2|3761.2|3755.2|752
1696435200000|2023-10-04 16:00:00|3783.7|3777.7|3779.2|3773.2|3784.2|3778.2|3777.7|3771.7|226
1696438800000|2023-10-04 17:00:00|3780.2|3774.2|3769.2|3763.2|3780.2|3774.2|3768.2|3762.2|310
1696442400000|2023-10-04 18:00:00|3768.7|3762.7|3769.6|3760.6|3771.2|3765.2|3761.7|3755.7|445
1696446000000|2023-10-04 19:00:00|3769.7|3760.7|3775|3766|3781.6|3772.6|3767.5|3758.5|0
1696449600000|2023-10-04 20:00:00|3774.8|3765.8|3771.8|3762.8|3774.8|3765.8|3771.2|3762.2|0
1696453200000|2023-10-04 21:00:00|3771.9|3762.9|3771.7|3762.7|3772.1|3763.1|3771|3762|0
1696456800000|2023-10-04 22:00:00|3772.3|3763.3|3772.6|3763.6|3773.8|3764.8|3770.9|3761.9|0
1696460400000|2023-10-04 23:00:00|3772.7|3763.7|3773.4|3764.4|3773.5|3764.5|3771.9|3762.9|0
1696464000000|2023-10-05 00:00:00|3773.3|3764.3|3775|3766|3775.3|3766.3|3768.9|3759.9|0
1696467600000|2023-10-05 01:00:00|3774.8|3765.8|3781.7|3777.7|3809.7|3805.7|3769.7|3764.6|10126
1696471200000|2023-10-05 02:00:00|3780.7|3776.7|3789.7|3785.7|3805.7|3801.7|3769.7|3765.7|5141
1696474800000|2023-10-05 03:00:00|3788.7|3784.7|3799.7|3795.7|3805.7|3801.7|3785.7|3781.7|3555
1696478400000|2023-10-05 04:00:00|3801.4|3792.4|3797.9|3788.9|3801.4|3792.4|3797.3|3788.3|0
1696482000000|2023-10-05 05:00:00|3799.2|3795.2|3783.7|3779.7|3799.2|3795.2|3775.7|3771.7|3465
1696485600000|2023-10-05 06:00:00|3784.7|3780.7|3771.7|3767.7|3785.7|3781.7|3768.7|3764.7|3100
1696489200000|2023-10-05 07:00:00|3770.7|3766.7|3761.7|3757.7|3770.7|3766.7|3751.7|3747.7|4741
1696492800000|2023-10-05 08:00:00|3760.7|3756.7|3754.2|3745.2|3765.5|3760.2|3749.7|3745.2|7957
1696496400000|2023-10-05 09:00:00|3754.4|3745.4|3755.2|3748.2|3763.2|3750.2|3744.2|3737.2|227
1696500000000|2023-10-05 10:00:00|3756.2|3747.2|3763.2|3755.2|3767.2|3759.2|3754.2|3747.2|119
1696503600000|2023-10-05 11:00:00|3764.2|3756.2|3765.2|3757.2|3767.2|3759.2|3758.2|3751.2|96
1696507200000|2023-10-05 12:00:00|3766.2|3758.2|3762.2|3756.2|3767.2|3759.2|3753.2|3746.2|266
1696510800000|2023-10-05 13:00:00|3762.7|3756.7|3757.7|3751.7|3767.2|3761.2|3747.7|3741.7|914
1696514400000|2023-10-05 14:00:00|3757.2|3751.2|3750.7|3744.7|3761.7|3755.7|3746.7|3740.7|1008
1696518000000|2023-10-05 15:00:00|3750.2|3744.2|3754.7|3748.7|3758.7|3752.7|3745.7|3739.7|482
1696521600000|2023-10-05 16:00:00|3755.7|3749.7|3767.7|3761.7|3770.7|3764.7|3754.7|3748.7|342
1696525200000|2023-10-05 17:00:00|3768.2|3762.2|3777.7|3771.7|3778.7|3772.7|3765.7|3759.7|363
1696528800000|2023-10-05 18:00:00|3778.2|3772.2|3781.2|3772.2|3784.7|3778.7|3777.2|3771.2|355
1696532400000|2023-10-05 19:00:00|3781.3|3772.3|3790.5|3781.5|3793.3|3784.3|3778.3|3769.3|0
1696536000000|2023-10-05 20:00:00|3790.7|3781.7|3788.6|3779.6|3791.4|3782.4|3787.3|3778.3|0
1696539600000|2023-10-05 21:00:00|3788.5|3779.5|3787.8|3778.8|3788.8|3779.8|3787|3778|0
1696543200000|2023-10-05 22:00:00|3787.9|3778.9|3788.4|3779.4|3789.1|3780.1|3787.8|3778.8|0
1696546800000|2023-10-05 23:00:00|3788.2|3779.2|3786.8|3777.8|3788.7|3779.7|3786.2|3777.2|0
1696550400000|2023-10-06 00:00:00|3786.9|3777.9|3786.1|3777.1|3787.5|3778.5|3780.9|3771.9|0
1696554000000|2023-10-06 01:00:00|3786.2|3777.2|3833.2|3829.2|3834.2|3830.2|3785.6|3776.6|11526
1696557600000|2023-10-06 02:00:00|3832.7|3828.7|3849.2|3845.2|3849.2|3845.2|3821.2|3817.2|7387
1696561200000|2023-10-06 03:00:00|3848.2|3844.2|3831.7|3827.7|3850.2|3846.2|3826.2|3822.2|4122
1696564800000|2023-10-06 04:00:00|3833.7|3824.7|3833.4|3824.4|3833.9|3824.9|3831.8|3822.8|2
1696568400000|2023-10-06 05:00:00|3833.3|3824.3|3804.2|3800.2|3833.3|3826.7|3802.7|3798.7|5089
1696572000000|2023-10-06 06:00:00|3803.2|3799.2|3810.2|3806.2|3820.2|3816.2|3802.7|3798.7|2960
1696575600000|2023-10-06 07:00:00|3809.2|3805.2|3822.2|3818.2|3823.2|3819.2|3804.2|3800.2|4738
1696579200000|2023-10-06 08:00:00|3821.2|3817.2|3819.7|3810.7|3823.4|3819.2|3817.2|3810.3|5602
1696582800000|2023-10-06 09:00:00|3819.8|3810.8|3823.7|3815.7|3824.7|3817.7|3817.7|3809.7|79
1696586400000|2023-10-06 10:00:00|3824.7|3816.7|3822.7|3814.7|3829.7|3822.7|3819.7|3812.7|84
1696590000000|2023-10-06 11:00:00|3823.7|3815.7|3817.7|3810.7|3824.7|3817.7|3817.7|3809.7|56
1696593600000|2023-10-06 12:00:00|3818.7|3809.7|3787.2|3781.2|3824.7|3817.7|3780.7|3772.7|1202
1696597200000|2023-10-06 13:00:00|3786.7|3780.7|3800.7|3794.7|3822.7|3816.7|3784.7|3778.7|1965
1696600800000|2023-10-06 14:00:00|3801.2|3795.2|3833.2|3827.2|3837.2|3831.2|3793.7|3787.7|1945
1696604400000|2023-10-06 15:00:00|3833.7|3827.7|3873.7|3867.7|3875.2|3869.2|3832.7|3826.7|1907
1696608000000|2023-10-06 16:00:00|3874.2|3868.2|3870.2|3864.2|3883.2|3877.2|3865.2|3859.2|1080
1696611600000|2023-10-06 17:00:00|3869.7|3863.7|3877.2|3871.2|3879.2|3873.2|3869.2|3863.2|686
1696615200000|2023-10-06 18:00:00|3876.2|3870.2|3881.9|3872.9|3885.7|3879.7|3874.7|3868.7|664
1696618800000|2023-10-06 19:00:00|3881.8|3872.8|3872.5|3863.5|3881.9|3872.9|3871.1|3862.1|0
1696622400000|2023-10-06 20:00:00|3872.2|3863.2|3879.4|3870.4|3880.7|3871.7|3870.5|3861.5|0
1696802400000|2023-10-08 22:00:00|3856.5|3847.5|3841.7|3832.7|3856.9|3847.9|3840.6|3831.6|0
1696806000000|2023-10-08 23:00:00|3841.8|3832.8|3842.2|3833.2|3843|3834|3838.1|3829.1|0
1696809600000|2023-10-09 00:00:00|3842.1|3833.1|3842.8|3833.8|3843|3834|3836.7|3827.7|0
1696813200000|2023-10-09 01:00:00|3842.9|3833.9|3831.1|3822.1|3842.9|3833.9|3829|3820|0
1696816800000|2023-10-09 02:00:00|3831.2|3822.2|3841.1|3832.1|3842.8|3833.8|3830.1|3821.1|0
1696820400000|2023-10-09 03:00:00|3840.9|3831.9|3832.3|3823.3|3841.1|3832.1|3831.8|3822.8|0
1696824000000|2023-10-09 04:00:00|3832.4|3823.4|3833.1|3824.1|3833.8|3824.8|3831.1|3822.1|0
1696827600000|2023-10-09 05:00:00|3832.9|3823.9|3838.4|3829.4|3838.6|3829.6|3832.7|3823.7|50
1696831200000|2023-10-09 06:00:00|3836.4|3832.4|3834.4|3830.4|3864.9|3860.9|3809.4|3805.4|20348
1696834800000|2023-10-09 07:00:00|3833.9|3829.9|3824.4|3820.4|3840.4|3836.4|3801.4|3797.4|10813
1696838400000|2023-10-09 08:00:00|3824.9|3820.9|3842.1|3833.1|3842.8|3833.8|3819.9|3815.9|3085
1696842000000|2023-10-09 09:00:00|3842.3|3833.3|3837.9|3830.9|3845.9|3836.9|3833.9|3821.9|278
1696845600000|2023-10-09 10:00:00|3838.9|3831.9|3830.9|3823.9|3840.9|3832.9|3830.9|3822.9|63
1696849200000|2023-10-09 11:00:00|3829.9|3822.9|3830.9|3822.9|3832.9|3824.9|3826.9|3818.9|136
1696852800000|2023-10-09 12:00:00|3829.9|3821.9|3824.4|3818.4|3832.9|3824.9|3820.9|3813.9|222
1696856400000|2023-10-09 13:00:00|3824.9|3818.9|3817.9|3811.9|3829.9|3823.9|3802.4|3796.4|2507
1696860000000|2023-10-09 14:00:00|3818.4|3812.4|3811.4|3805.4|3818.9|3812.9|3802.4|3796.4|1117
1696863600000|2023-10-09 15:00:00|3810.9|3804.9|3823.4|3817.4|3825.4|3819.4|3810.4|3804.4|674
1696867200000|2023-10-09 16:00:00|3824.4|3818.4|3813.4|3807.4|3825.4|3819.4|3810.4|3804.4|422
1696870800000|2023-10-09 17:00:00|3814.4|3808.4|3836.4|3830.4|3839.4|3833.4|3812.4|3806.4|784
1696874400000|2023-10-09 18:00:00|3836.9|3830.9|3840.1|3831.1|3843.4|3837.4|3834.4|3828.4|565
1696878000000|2023-10-09 19:00:00|3840|3831|3841.8|3832.8|3843.9|3834.9|3837.1|3828.1|0
1696881600000|2023-10-09 20:00:00|3841.9|3832.9|3841.9|3832.9|3844.3|3835.3|3841|3832|0
1696885200000|2023-10-09 21:00:00|3841.8|3832.8|3841.7|3832.7|3842.5|3833.5|3841.6|3832.6|0
1696888800000|2023-10-09 22:00:00|3841.8|3832.8|3843|3834|3843.3|3834.3|3841|3832|0
1696892400000|2023-10-09 23:00:00|3842.8|3833.8|3843.9|3834.9|3844.1|3835.1|3842.7|3833.7|0
1696896000000|2023-10-10 00:00:00|3844|3835|3855.4|3846.4|3856.4|3847.4|3843.2|3834.2|0
1696899600000|2023-10-10 01:00:00|3855.3|3846.3|3925|3921|3939|3935|3855.3|3846.3|20083
1696903200000|2023-10-10 02:00:00|3926|3922|3886|3882|3939|3935|3885|3881|12959
1696906800000|2023-10-10 03:00:00|3885|3881|3891.5|3887.5|3901|3897|3877|3873|5272
1696910400000|2023-10-10 04:00:00|3894|3885|3893|3884|3894.3|3885.3|3892.5|3883.5|40
1696914000000|2023-10-10 05:00:00|3892.9|3883.9|3888|3884|3902|3898|3881|3877|6851
1696917600000|2023-10-10 06:00:00|3887|3883|3878|3874|3891|3887|3870|3866|6344
1696921200000|2023-10-10 07:00:00|3877|3873|3883|3879|3886|3882|3871|3867|10157
1696924800000|2023-10-10 08:00:00|3882.5|3878.5|3932.6|3923.6|3933.4|3925|3872|3868|7620
1696928400000|2023-10-10 09:00:00|3932.7|3923.7|3922.5|3914.5|3932.7|3923.7|3915.5|3903.5|907
1696932000000|2023-10-10 10:00:00|3921.5|3915.5|3919.5|3912.5|3925.5|3918.5|3917.5|3909.5|408
1696935600000|2023-10-10 11:00:00|3920.5|3911.5|3906.5|3899.5|3920.5|3912.5|3904.5|3897.5|503
1696939200000|2023-10-10 12:00:00|3907.5|3898.5|3917|3911|3917.5|3911.5|3903.5|3896.5|243
1696942800000|2023-10-10 13:00:00|3916.5|3910.5|3941|3935|3941|3935|3906|3900|1566
1696946400000|2023-10-10 14:00:00|3940|3934|3957|3951|3965|3959|3938|3932|2840
1696950000000|2023-10-10 15:00:00|3956.5|3950.5|3962|3956|3966|3960|3956|3950|1235
1696953600000|2023-10-10 16:00:00|3963|3957|3962.5|3956.5|3968|3962|3959|3953|1304
1696957200000|2023-10-10 17:00:00|3962|3956|3967|3961|3968|3962|3953|3947|891
1696960800000|2023-10-10 18:00:00|3966.5|3960.5|3971.1|3962.1|3975|3969|3965|3959|1091
1696964400000|2023-10-10 19:00:00|3970.5|3961.5|3970.3|3961.3|3977.4|3968.4|3969.8|3960.8|0
1696968000000|2023-10-10 20:00:00|3970.5|3961.5|3968.7|3959.7|3971.6|3962.6|3968.6|3959.6|0
1696971600000|2023-10-10 21:00:00|3968.8|3959.8|3968.3|3959.3|3969|3960|3968|3959|0
1696975200000|2023-10-10 22:00:00|3968.9|3959.9|3967.5|3958.5|3969.3|3960.3|3967.3|3958.3|0
1696978800000|2023-10-10 23:00:00|3967.6|3958.6|3970|3961|3970.1|3961.1|3967.5|3958.5|0
1696982400000|2023-10-11 00:00:00|3969.8|3960.8|3973.7|3964.7|3976.1|3967.1|3969.8|3960.8|0
1696986000000|2023-10-11 01:00:00|3973.6|3964.6|3963|3959|3988|3984|3952.5|3948.5|16650
1696989600000|2023-10-11 02:00:00|3962.5|3958.5|3944.3|3940.3|3966|3962|3941|3937|8555
1696993200000|2023-10-11 03:00:00|3943.3|3939.3|3960.3|3956.3|3968.3|3964.3|3940.3|3936.3|4393
1696996800000|2023-10-11 04:00:00|3963.3|3954.3|3967|3958|3967.6|3958.6|3962.5|3953.5|4
1697000400000|2023-10-11 05:00:00|3959.3|3955.3|3972.3|3968.3|3982.8|3978.8|3955.3|3951.3|10816
1697004000000|2023-10-11 06:00:00|3973.3|3969.3|3962.3|3958.3|3973.3|3969.3|3947.3|3943.3|12519
1697007600000|2023-10-11 07:00:00|3962.8|3958.8|3966.3|3962.3|3973.3|3969.3|3958.3|3954.3|6753
1697011200000|2023-10-11 08:00:00|3965.3|3961.3|3964.4|3955.4|3966.3|3962.3|3948.3|3944.3|8545
1697014800000|2023-10-11 09:00:00|3964.2|3955.2|3958.8|3950.8|3965.5|3956.5|3954.8|3945.8|100
1697018400000|2023-10-11 10:00:00|3957.8|3951.8|3959.8|3951.8|3961.8|3953.8|3954.8|3946.8|130
1697022000000|2023-10-11 11:00:00|3958.8|3950.8|3966.8|3959.8|3968.8|3961.8|3957.8|3950.8|512
1697025600000|2023-10-11 12:00:00|3965.8|3958.8|4015.3|4009.3|4024.8|4016.8|3964.8|3956.8|3491
1697029200000|2023-10-11 13:00:00|4014.8|4008.8|4034.3|4028.3|4048.3|4042.3|4004.8|3998.8|4789
1697032800000|2023-10-11 14:00:00|4033.8|4027.8|4025.3|4019.3|4040.3|4034.3|4015.3|4009.3|2300
1697036400000|2023-10-11 15:00:00|4026.3|4020.3|4011.8|4005.8|4034.3|4028.3|4010.3|4004.3|1445
1697040000000|2023-10-11 16:00:00|4011.3|4005.3|4002.3|3996.3|4012.3|4006.3|3997.8|3991.8|1177
1697043600000|2023-10-11 17:00:00|4002.8|3996.8|4005.3|3999.3|4006.3|4000.3|3996.3|3990.3|535
1697047200000|2023-10-11 18:00:00|4004.8|3998.8|4018.2|4009.2|4018.2|4011.3|4002.8|3996.8|512
1697050800000|2023-10-11 19:00:00|4018.3|4009.3|4024.2|4015.2|4027.3|4018.3|4015.2|4006.2|0
1697054400000|2023-10-11 20:00:00|4024.5|4015.5|4031.5|4022.5|4032.1|4023.1|4024|4015|0
1697058000000|2023-10-11 21:00:00|4031.6|4022.6|4031.1|4022.1|4031.8|4022.8|4030.8|4021.8|0
1697061600000|2023-10-11 22:00:00|4030.7|4021.7|4030.5|4021.5|4030.9|4021.9|4028.9|4019.9|0
1697065200000|2023-10-11 23:00:00|4030.7|4021.7|4032.3|4023.3|4032.5|4023.5|4030.1|4021.1|0
1697068800000|2023-10-12 00:00:00|4032.1|4023.1|4033.2|4024.2|4034.2|4025.2|4030.8|4021.8|0
1697072400000|2023-10-12 01:00:00|4033|4024|4027.8|4023.8|4052.8|4048.8|4019.8|4015.8|17808
1697076000000|2023-10-12 02:00:00|4026.8|4022.8|4026.8|4022.8|4031.8|4027.8|4009.8|4005.8|10651
1697079600000|2023-10-12 03:00:00|4025.8|4021.8|4019.8|4015.8|4035.8|4031.8|4015.8|4011.8|5338
1697083200000|2023-10-12 04:00:00|4022.5|4013.5|4023|4014|4023.1|4014.1|4022|4013|51
1697086800000|2023-10-12 05:00:00|4021.8|4017.8|4017.8|4013.8|4030.8|4026.8|4012.8|4008.8|5747
1697090400000|2023-10-12 06:00:00|4016.8|4012.8|4023.8|4019.8|4031.8|4027.8|4015.8|4011.8|6951
1697094000000|2023-10-12 07:00:00|4023.3|4019.3|4024.8|4020.8|4026.8|4022.8|4013.8|4009.8|8852
1697097600000|2023-10-12 08:00:00|4023.8|4019.8|4038.8|4029.8|4039|4030.8|4016.3|4012.3|6861
1697101200000|2023-10-12 09:00:00|4038.9|4029.9|4032.3|4024.3|4039.5|4030.5|4031.3|4024.3|201
1697104800000|2023-10-12 10:00:00|4031.3|4025.3|4033.3|4026.3|4035.3|4028.3|4029.3|4022.3|150
1697108400000|2023-10-12 11:00:00|4034.3|4025.3|4033.3|4025.3|4034.3|4027.3|4027.3|4020.3|486
1697112000000|2023-10-12 12:00:00|4032.3|4024.3|4008.8|4002.8|4034.3|4025.3|4007.3|3999.3|988
1697115600000|2023-10-12 13:00:00|4009.3|4003.3|3956.8|3950.8|4015.8|4009.8|3955.8|3949.8|5134
1697119200000|2023-10-12 14:00:00|3956.3|3950.3|3936.8|3930.8|3967.8|3961.8|3932.8|3926.8|3141
1697122800000|2023-10-12 15:00:00|3935.8|3929.8|3936.3|3930.3|3944.3|3938.3|3929.8|3923.8|1258
1697126400000|2023-10-12 16:00:00|3935.8|3929.8|3921.8|3915.8|3938.3|3932.3|3919.8|3913.8|1304
1697130000000|2023-10-12 17:00:00|3921.3|3915.3|3897.8|3891.8|3921.8|3915.8|3896.8|3890.8|1391
1697133600000|2023-10-12 18:00:00|3898.3|3892.3|3887.3|3878.3|3900.3|3894.3|3884.3|3878.2|1885
1697137200000|2023-10-12 19:00:00|3887.4|3878.4|3902.8|3893.8|3904.8|3895.8|3885.4|3876.4|0
1697140800000|2023-10-12 20:00:00|3902.6|3893.6|3903.1|3894.1|3905.3|3896.3|3901.7|3892.7|0
1697144400000|2023-10-12 21:00:00|3903|3894|3905.3|3896.3|3905.5|3896.5|3903|3894|0
1697148000000|2023-10-12 22:00:00|3905.7|3896.7|3908.1|3899.1|3908.3|3899.3|3903.5|3894.5|0
1697151600000|2023-10-12 23:00:00|3908|3899|3905.2|3896.2|3908.1|3899.1|3903.1|3894.1|0
1697155200000|2023-10-13 00:00:00|3905.3|3896.3|3905.8|3896.8|3906|3897|3903|3894|0
1697158800000|2023-10-13 01:00:00|3905.6|3896.6|3932.6|3928.6|3943.1|3939.1|3897.8|3893.8|15107
1697162400000|2023-10-13 02:00:00|3932.1|3928.1|3903.6|3899.6|3937.1|3933.1|3899.6|3895.6|15514
1697166000000|2023-10-13 03:00:00|3903.1|3899.1|3898.6|3894.6|3910.6|3906.6|3890.1|3886.1|6779
1697169600000|2023-10-13 04:00:00|3901.1|3892.1|3901.3|3892.3|3904.8|3895.8|3900.9|3891.9|5
1697173200000|2023-10-13 05:00:00|3900.6|3896.6|3881.1|3877.1|3904.6|3900.6|3879.6|3875.6|8462
1697176800000|2023-10-13 06:00:00|3880.6|3876.6|3903.6|3899.6|3904.6|3900.6|3874.6|3870.6|9858
1697180400000|2023-10-13 07:00:00|3903.1|3899.1|3874.6|3870.6|3904.6|3900.6|3872.6|3868.6|12253
1697184000000|2023-10-13 08:00:00|3873.6|3869.6|3876.5|3867.5|3884.6|3880.6|3870.6|3866.6|9321
1697187600000|2023-10-13 09:00:00|3876.6|3867.6|3857.1|3849.1|3881.1|3868.3|3849.1|3842.1|771
1697191200000|2023-10-13 10:00:00|3856.1|3850.1|3861.1|3853.1|3862.1|3855.1|3852.1|3845.1|404
1697194800000|2023-10-13 11:00:00|3860.1|3854.1|3864.1|3857.1|3873.1|3866.1|3860.1|3852.1|283
1697198400000|2023-10-13 12:00:00|3865.1|3858.1|3879.1|3873.1|3884.1|3876.1|3862.1|3855.1|476
1697202000000|2023-10-13 13:00:00|3878.6|3872.6|3883.1|3877.1|3903.6|3897.6|3861.1|3855.1|2318
1697205600000|2023-10-13 14:00:00|3882.1|3876.1|3869.6|3863.6|3884.1|3878.1|3858.6|3852.6|1683
1697209200000|2023-10-13 15:00:00|3870.1|3864.1|3841.6|3835.6|3870.6|3864.6|3838.6|3832.6|2635
1697212800000|2023-10-13 16:00:00|3841.1|3835.1|3853.6|3847.6|3860.1|3854.1|3838.6|3832.6|1234
1697216400000|2023-10-13 17:00:00|3853.1|3847.1|3850.6|3844.6|3854.6|3848.6|3844.6|3838.6|608
1697220000000|2023-10-13 18:00:00|3850.1|3844.1|3860|3851|3860|3853.6|3846.1|3840.1|1230
1697223600000|2023-10-13 19:00:00|3860.1|3851.1|3861.9|3852.9|3862.6|3853.6|3854|3845|0
1697227200000|2023-10-13 20:00:00|3861.8|3852.8|3857.7|3848.7|3861.8|3852.8|3856.7|3847.7|0
1697407200000|2023-10-15 22:00:00|3867.8|3858.8|3868.7|3859.7|3872.5|3863.5|3866.7|3857.7|0
1697410800000|2023-10-15 23:00:00|3868.9|3859.9|3871.7|3862.7|3871.9|3862.9|3868|3859|0
1697414400000|2023-10-16 00:00:00|3871.9|3862.9|3874.1|3865.1|3876.7|3867.7|3871.2|3862.2|0
1697418000000|2023-10-16 01:00:00|3874.2|3865.2|3848.6|3844.6|3893.1|3889.1|3837.6|3833.6|13768
1697421600000|2023-10-16 02:00:00|3847.6|3843.6|3844.2|3840.2|3858.2|3854.2|3833.2|3829.2|9848
1697425200000|2023-10-16 03:00:00|3845.2|3841.2|3842.7|3838.7|3848.2|3844.2|3832.2|3828.2|6401
1697428800000|2023-10-16 04:00:00|3845.2|3836.2|3845.3|3836.3|3845.6|3836.6|3843.7|3834.7|6
1697432400000|2023-10-16 05:00:00|3841.7|3837.7|3807.2|3803.2|3842.2|3838.2|3802.2|3798.2|10601
1697436000000|2023-10-16 06:00:00|3806.2|3802.2|3808.2|3804.2|3814.2|3810.2|3797.2|3793.2|8020
1697439600000|2023-10-16 07:00:00|3807.2|3803.2|3809.2|3805.2|3819.2|3815.2|3801.2|3797.2|11161
1697443200000|2023-10-16 08:00:00|3808.7|3804.7|3822.4|3813.4|3825.4|3816.4|3808.2|3804.2|5634
1697446800000|2023-10-16 09:00:00|3822.6|3813.6|3820.7|3812.7|3827.7|3817.7|3816.7|3809.7|119
1697450400000|2023-10-16 10:00:00|3819.7|3811.7|3825.7|3817.7|3826.7|3818.7|3815.7|3807.7|209
1697454000000|2023-10-16 11:00:00|3824.7|3816.7|3825.7|3817.7|3829.7|3822.7|3820.7|3813.7|174
1697457600000|2023-10-16 12:00:00|3824.7|3818.7|3828.7|3822.7|3830.7|3823.7|3822.7|3815.7|145
1697461200000|2023-10-16 13:00:00|3829.2|3823.2|3831.7|3825.7|3846.7|3840.7|3799.2|3793.2|2297
1697464800000|2023-10-16 14:00:00|3832.2|3826.2|3862.2|3856.2|3869.2|3863.2|3830.2|3824.2|2396
1697468400000|2023-10-16 15:00:00|3863.2|3857.2|3865.2|3859.2|3869.2|3863.2|3851.2|3845.2|955
1697472000000|2023-10-16 16:00:00|3865.7|3859.7|3876.7|3870.7|3877.2|3871.2|3864.2|3858.2|598
1697475600000|2023-10-16 17:00:00|3876.2|3870.2|3873.7|3867.7|3881.2|3875.2|3864.2|3858.2|518
1697479200000|2023-10-16 18:00:00|3874.2|3868.2|3878.3|3869.3|3878.4|3871.2|3869.7|3863.7|318
1697482800000|2023-10-16 19:00:00|3878.4|3869.4|3870.7|3861.7|3879.6|3870.6|3868.9|3859.9|0
1697486400000|2023-10-16 20:00:00|3870.9|3861.9|3873.3|3864.3|3874.2|3865.2|3868.7|3859.7|0
1697490000000|2023-10-16 21:00:00|3873.4|3864.4|3891.1|3882.1|3893.2|3884.2|3871.4|3862.4|0
1697493600000|2023-10-16 22:00:00|3890.8|3881.8|3885.7|3876.7|3891.1|3882.1|3885.6|3876.6|0
1697497200000|2023-10-16 23:00:00|3885.9|3876.9|3883|3874|3886.2|3877.2|3880.9|3871.9|0
1697500800000|2023-10-17 00:00:00|3883.1|3874.1|3882.7|3873.7|3884.7|3875.7|3881.5|3872.5|0
1697504400000|2023-10-17 01:00:00|3882.5|3873.5|3830.8|3826.8|3882.7|3873.7|3830.8|3826.8|9751
1697508000000|2023-10-17 02:00:00|3831.3|3827.3|3819.8|3815.8|3832.8|3828.8|3812.8|3808.8|6831
1697511600000|2023-10-17 03:00:00|3820.3|3816.3|3842.8|3838.8|3858.8|3854.8|3819.8|3815.8|7863
1697515200000|2023-10-17 04:00:00|3845.3|3836.3|3843.9|3834.9|3845.7|3836.7|3843.9|3834.9|14
1697518800000|2023-10-17 05:00:00|3839.3|3835.3|3841.8|3837.8|3843.8|3839.8|3823.8|3819.8|5721
1697522400000|2023-10-17 06:00:00|3842.8|3838.8|3832.8|3828.8|3842.8|3838.8|3822.8|3818.8|5868
1697526000000|2023-10-17 07:00:00|3833.3|3829.3|3837.8|3833.8|3846.8|3842.8|3830.8|3826.8|7533
1697529600000|2023-10-17 08:00:00|3837.3|3833.3|3833.6|3824.6|3846.8|3842.8|3832.1|3823.1|4645
1697533200000|2023-10-17 09:00:00|3833.5|3824.5|3843.3|3836.3|3844.3|3837.3|3833.1|3824.1|135
1697536800000|2023-10-17 10:00:00|3844.3|3835.3|3841.3|3834.3|3844.3|3837.3|3837.3|3829.3|94
1697540400000|2023-10-17 11:00:00|3842.3|3833.3|3843.3|3836.3|3845.3|3837.3|3839.3|3832.3|128
1697544000000|2023-10-17 12:00:00|3842.3|3835.3|3812.3|3806.3|3844.3|3837.3|3811.8|3804.3|868
1697547600000|2023-10-17 13:00:00|3811.8|3805.8|3822.8|3816.8|3836.8|3830.8|3802.8|3796.8|2253
1697551200000|2023-10-17 14:00:00|3822.3|3816.3|3838.3|3832.3|3852.3|3846.3|3820.3|3814.3|1904
1697554800000|2023-10-17 15:00:00|3838.8|3832.8|3847.8|3841.8|3847.8|3841.8|3830.3|3824.3|1052
1697558400000|2023-10-17 16:00:00|3846.8|3840.8|3838.8|3832.8|3849.8|3843.8|3837.8|3831.8|394
1697562000000|2023-10-17 17:00:00|3839.3|3833.3|3823.8|3817.8|3840.8|3834.8|3822.8|3816.8|547
1697565600000|2023-10-17 18:00:00|3824.3|3818.3|3827|3818|3831.8|3825.8|3822.8|3816.8|313
1697569200000|2023-10-17 19:00:00|3826.9|3817.9|3840.3|3831.3|3840.8|3831.8|3825.9|3816.9|0
1697572800000|2023-10-17 20:00:00|3839.9|3830.9|3838.6|3829.6|3840.7|3831.7|3836|3827|0
1697576400000|2023-10-17 21:00:00|3838.3|3829.3|3839.1|3830.1|3840|3831|3837.7|3828.7|0
1697580000000|2023-10-17 22:00:00|3838.5|3829.5|3836.9|3827.9|3839.2|3830.2|3836.8|3827.8|0
1697583600000|2023-10-17 23:00:00|3837.1|3828.1|3833.9|3824.9|3837.8|3828.8|3833.9|3824.9|0
1697587200000|2023-10-18 00:00:00|3833.8|3824.8|3829.9|3820.9|3834.4|3825.4|3829.5|3820.5|0
1697590800000|2023-10-18 01:00:00|3829.8|3820.8|3788.3|3784.3|3830.6|3825.8|3771.3|3767.3|15339
1697594400000|2023-10-18 02:00:00|3790.3|3786.3|3808.8|3804.8|3825.3|3821.3|3790.3|3786.3|12383
1697598000000|2023-10-18 03:00:00|3809.3|3805.3|3796.3|3792.3|3818.3|3814.3|3792.3|3788.3|5178
1697601600000|2023-10-18 04:00:00|3798.8|3789.8|3798.3|3789.3|3800.1|3791.1|3797.8|3788.8|1
1697605200000|2023-10-18 05:00:00|3798.2|3789.2|3779.3|3775.3|3798.3|3794.3|3777.3|3773.3|8431
1697608800000|2023-10-18 06:00:00|3778.8|3774.8|3779.3|3775.3|3801.3|3797.3|3775.3|3771.3|11078
1697612400000|2023-10-18 07:00:00|3778.8|3774.8|3780.3|3776.3|3791.3|3787.3|3776.3|3772.3|11496
1697616000000|2023-10-18 08:00:00|3780.8|3776.8|3781.6|3772.6|3783.4|3778.8|3768.3|3764.3|8127
1697619600000|2023-10-18 09:00:00|3781.7|3772.7|3766.8|3759.8|3782.9|3773.9|3764.8|3756.8|714
1697623200000|2023-10-18 10:00:00|3765.8|3758.8|3758.8|3750.8|3766.8|3759.8|3753.8|3745.8|824
1697626800000|2023-10-18 11:00:00|3757.8|3749.8|3755.8|3748.8|3761.8|3754.8|3753.8|3746.8|411
1697630400000|2023-10-18 12:00:00|3754.8|3747.8|3750.3|3744.3|3760.8|3752.8|3749.8|3742.8|533
1697634000000|2023-10-18 13:00:00|3751.3|3745.3|3753.8|3747.8|3762.3|3756.3|3750.3|3744.3|1417
1697637600000|2023-10-18 14:00:00|3753.3|3747.3|3730.3|3724.3|3759.3|3753.3|3725.8|3719.8|2197
1697641200000|2023-10-18 15:00:00|3729.8|3723.8|3723.3|3717.3|3735.3|3729.3|3719.8|3713.8|1237
1697644800000|2023-10-18 16:00:00|3722.8|3716.8|3718.8|3712.8|3725.3|3719.3|3716.3|3710.3|1186
1697648400000|2023-10-18 17:00:00|3718.3|3712.3|3724.8|3718.8|3726.8|3720.8|3714.3|3708.3|980
1697652000000|2023-10-18 18:00:00|3724.3|3718.3|3714.8|3705.8|3727.3|3721.3|3712.3|3705.8|869
1697655600000|2023-10-18 19:00:00|3714.9|3705.9|3716.7|3707.7|3719|3710|3701.8|3692.8|0
1697659200000|2023-10-18 20:00:00|3716.9|3707.9|3721.2|3712.2|3722.7|3713.7|3716.9|3707.9|0
1697662800000|2023-10-18 21:00:00|3721.4|3712.4|3728|3719|3728.4|3719.4|3721.3|3712.3|0
1697666400000|2023-10-18 22:00:00|3727.3|3718.3|3725.4|3716.4|3729.3|3720.3|3724.9|3715.9|0
1697670000000|2023-10-18 23:00:00|3725.3|3716.3|3726.5|3717.5|3727.4|3718.4|3722.2|3713.2|0
1697673600000|2023-10-19 00:00:00|3726.6|3717.6|3729.1|3720.1|3730.8|3721.8|3723.9|3714.9|0
1697677200000|2023-10-19 01:00:00|3729.2|3720.2|3707.5|3703.5|3730.5|3721.5|3694|3690|19285
1697680800000|2023-10-19 02:00:00|3707|3703|3713|3709|3734|3730|3705|3701|11100
1697684400000|2023-10-19 03:00:00|3712|3708|3703|3699|3716|3712|3699|3695|6216
1697688000000|2023-10-19 04:00:00|3706.5|3697.5|3708.9|3699.9|3709.3|3700.3|3706.5|3697.5|5
1697691600000|2023-10-19 05:00:00|3709|3700|3703|3699|3711|3707|3696|3692|7759
1697695200000|2023-10-19 06:00:00|3702|3698|3700|3696|3723|3719|3697|3693|9736
1697698800000|2023-10-19 07:00:00|3700.5|3696.5|3702|3698|3722|3718|3700|3696|13934
1697702400000|2023-10-19 08:00:00|3701.5|3697.5|3702.4|3693.4|3705.4|3701|3692|3688|9970
1697706000000|2023-10-19 09:00:00|3702.5|3693.5|3702.5|3694.5|3705.9|3698.5|3693.5|3686.5|438
1697709600000|2023-10-19 10:00:00|3701.5|3693.5|3709.5|3702.5|3710.5|3703.5|3701.5|3693.5|161
1697713200000|2023-10-19 11:00:00|3710.5|3701.5|3699.5|3692.5|3710.5|3703.5|3698.5|3691.5|413
1697716800000|2023-10-19 12:00:00|3698.5|3691.5|3710.5|3704.5|3714.5|3707.5|3698.5|3691.5|480
1697720400000|2023-10-19 13:00:00|3711|3705|3722.5|3716.5|3732.5|3726.5|3709.5|3703.5|1925
1697724000000|2023-10-19 14:00:00|3723|3717|3718|3712|3727|3721|3707|3701|1606
1697727600000|2023-10-19 15:00:00|3717.5|3711.5|3720.5|3714.5|3726|3720|3715|3709|599
1697731200000|2023-10-19 16:00:00|3721|3715|3734|3728|3742.5|3736.5|3712|3706|2334
1697734800000|2023-10-19 17:00:00|3734.5|3728.5|3732.5|3726.5|3744|3738|3727|3721|1955
1697738400000|2023-10-19 18:00:00|3732|3726|3712.4|3703.4|3738|3732|3710.5|3703.4|1643
1697742000000|2023-10-19 19:00:00|3712.5|3703.5|3710.8|3701.8|3715.7|3706.7|3707.8|3698.8|0
1697745600000|2023-10-19 20:00:00|3711.1|3702.1|3704.1|3695.1|3711.2|3702.2|3703.5|3694.5|0
1697749200000|2023-10-19 21:00:00|3704|3695|3685.9|3676.9|3704.4|3695.4|3685.5|3676.5|0
1697752800000|2023-10-19 22:00:00|3686|3677|3689.5|3680.5|3690.1|3681.1|3683.9|3674.9|0
1697756400000|2023-10-19 23:00:00|3692.4|3683.4|3692.5|3683.5|3693|3684|3690.5|3681.5|0
1697760000000|2023-10-20 00:00:00|3692.4|3683.4|3692.5|3683.5|3693.7|3684.7|3685.5|3676.5|0
1697763600000|2023-10-20 01:00:00|3692.4|3683.4|3688.8|3684.8|3710.8|3706.8|3653.5|3649.5|16548
1697767200000|2023-10-20 02:00:00|3687.8|3683.8|3711.8|3707.8|3712.8|3708.8|3676.8|3672.8|17900
1697770800000|2023-10-20 03:00:00|3710.8|3706.8|3694.8|3690.8|3711.8|3707.8|3684.8|3680.8|7859
1697774400000|2023-10-20 04:00:00|3697.2|3688.2|3697.8|3688.8|3699.2|3690.2|3696.7|3687.7|1
1697778000000|2023-10-20 05:00:00|3697.9|3688.9|3685.8|3681.8|3697.9|3693.8|3676.8|3672.8|7118
1697781600000|2023-10-20 06:00:00|3685.3|3681.3|3679.8|3675.8|3687.8|3683.8|3677.8|3673.8|12452
1697785200000|2023-10-20 07:00:00|3679.3|3675.3|3665.8|3661.8|3679.3|3675.3|3660.8|3656.8|15882
1697788800000|2023-10-20 08:00:00|3664.8|3660.8|3670.9|3661.9|3675|3668.8|3657.8|3653.8|12930
1697792400000|2023-10-20 09:00:00|3671.1|3662.1|3658.3|3650.3|3671.2|3662.2|3653.3|3645.3|780
1697796000000|2023-10-20 10:00:00|3657.3|3649.3|3653.3|3645.3|3659.3|3652.3|3649.3|3642.3|651
1697799600000|2023-10-20 11:00:00|3652.3|3646.3|3653.3|3646.3|3655.3|3648.3|3651.3|3644.3|346
1697803200000|2023-10-20 12:00:00|3652.3|3645.3|3642.3|3636.3|3653.3|3646.3|3637.3|3630.3|782
1697806800000|2023-10-20 13:00:00|3642.8|3636.8|3657.8|3651.8|3663.8|3657.8|3631.8|3625.8|1254
1697810400000|2023-10-20 14:00:00|3658.3|3652.3|3641.3|3635.3|3669.3|3663.3|3636.8|3630.8|1214
1697814000000|2023-10-20 15:00:00|3641.8|3635.8|3635.3|3629.3|3646.3|3640.3|3628.8|3622.8|726
1697817600000|2023-10-20 16:00:00|3635.8|3629.8|3637.3|3631.3|3637.3|3631.3|3625.8|3619.8|417
1697821200000|2023-10-20 17:00:00|3636.8|3630.8|3630.3|3624.3|3643.8|3637.8|3627.8|3621.8|494
1697824800000|2023-10-20 18:00:00|3630.8|3624.8|3633.6|3624.6|3633.6|3626.8|3623.8|3617.8|799
1697828400000|2023-10-20 19:00:00|3633.7|3624.7|3625.7|3616.7|3635.4|3626.4|3621.3|3612.3|0
1697832000000|2023-10-20 20:00:00|3625.8|3616.8|3624.3|3615.3|3627.6|3618.6|3619.9|3610.9|0
1698012000000|2023-10-22 22:00:00|3626.9|3617.9|3636.4|3627.4|3636.4|3627.4|3626.8|3617.8|0
1698015600000|2023-10-22 23:00:00|3636.2|3627.2|3644.5|3635.5|3644.6|3635.6|3635.9|3626.9|0
1698019200000|2023-10-23 00:00:00|3644.3|3635.3|3636.8|3627.8|3644.8|3635.8|3635.2|3626.2|0
1698022800000|2023-10-23 01:00:00|3636.9|3627.9|3642.7|3633.7|3648.3|3639.3|3631.4|3622.4|0
1698026400000|2023-10-23 02:00:00|3642.6|3633.6|3634.5|3625.5|3645.5|3636.5|3634.3|3625.3|0
1698030000000|2023-10-23 03:00:00|3634.6|3625.6|3639.1|3630.1|3640.5|3631.5|3634.6|3625.6|0
1698033600000|2023-10-23 04:00:00|3638.9|3629.9|3640.3|3631.3|3640.9|3631.9|3638.8|3629.8|0
1698037200000|2023-10-23 05:00:00|3640.2|3631.2|3645.1|3636.1|3645.8|3636.8|3639.8|3630.8|0
1698040800000|2023-10-23 06:00:00|3645.2|3636.2|3647.2|3638.2|3649|3640|3643.8|3634.8|0
1698044400000|2023-10-23 07:00:00|3647.1|3638.1|3631.6|3622.6|3647.5|3638.5|3630.9|3621.9|0
1698048000000|2023-10-23 08:00:00|3631.7|3622.7|3640.6|3631.6|3644.3|3635.3|3629.7|3620.7|0
1698051600000|2023-10-23 09:00:00|3640.5|3631.5|3619|3610|3640.6|3631.6|3616.6|3607.6|0
1698055200000|2023-10-23 10:00:00|3618.7|3609.7|3628.7|3619.7|3628.9|3619.9|3618.5|3609.5|0
1698058800000|2023-10-23 11:00:00|3629|3620|3632.8|3623.8|3635.5|3626.5|3627|3618|0
1698062400000|2023-10-23 12:00:00|3632.6|3623.6|3634.1|3625.1|3638.8|3629.8|3629.9|3620.9|0
1698066000000|2023-10-23 13:00:00|3634.4|3625.4|3628.8|3619.8|3636.8|3627.8|3603.3|3594.3|0
1698069600000|2023-10-23 14:00:00|3628.7|3619.7|3651.5|3642.5|3655.2|3646.2|3625.1|3616.1|0
1698073200000|2023-10-23 15:00:00|3652.1|3643.1|3674.8|3665.8|3680.9|3671.9|3651.8|3642.8|0
1698076800000|2023-10-23 16:00:00|3674.9|3665.9|3687.9|3678.9|3687.9|3678.9|3672.9|3663.9|0
1698080400000|2023-10-23 17:00:00|3688|3679|3681.6|3672.6|3688|3679|3678.8|3669.8|0
1698084000000|2023-10-23 18:00:00|3681.5|3672.5|3683.1|3674.1|3685.9|3676.9|3678.5|3669.5|0
1698087600000|2023-10-23 19:00:00|3683.2|3674.2|3656.8|3647.8|3683.7|3674.7|3655.3|3646.3|0
1698091200000|2023-10-23 20:00:00|3657.1|3648.1|3666.3|3657.3|3667.5|3658.5|3656.9|3647.9|0
1698094800000|2023-10-23 21:00:00|3666.4|3657.4|3653.1|3644.1|3666.4|3657.4|3652.7|3643.7|0
1698098400000|2023-10-23 22:00:00|3653.2|3644.2|3655.3|3646.3|3655.6|3646.6|3651.5|3642.5|0
1698102000000|2023-10-23 23:00:00|3655.1|3646.1|3663.6|3654.6|3664.3|3655.3|3655.1|3646.1|0
1698105600000|2023-10-24 00:00:00|3663.4|3654.4|3653.6|3644.6|3663.9|3654.9|3651.9|3642.9|0
1698109200000|2023-10-24 01:00:00|3653.7|3644.7|3602.9|3598.9|3678.4|3674.4|3589.9|3585.9|16244
1698112800000|2023-10-24 02:00:00|3601.9|3597.9|3649.9|3645.9|3676.9|3672.9|3595.9|3591.9|17124
1698116400000|2023-10-24 03:00:00|3650.9|3646.9|3642.9|3638.9|3653.9|3649.9|3634.9|3630.9|15845
1698120000000|2023-10-24 04:00:00|3645.9|3636.9|3648|3639|3648|3639|3645.3|3636.3|7
1698123600000|2023-10-24 05:00:00|3643.4|3639.4|3633.9|3629.9|3659.9|3655.9|3622.9|3618.9|13677
1698127200000|2023-10-24 06:00:00|3633.4|3629.4|3631.9|3627.9|3647.9|3643.9|3621.9|3617.9|10008
1698130800000|2023-10-24 07:00:00|3632.4|3628.4|3629.9|3625.9|3643.9|3639.9|3627.9|3623.9|22480
1698134400000|2023-10-24 08:00:00|3630.9|3626.9|3625.5|3616.5|3630.9|3626.9|3613.9|3608.6|19564
1698138000000|2023-10-24 09:00:00|3625.4|3616.4|3631.4|3624.4|3639.4|3631.4|3624|3615|2379
1698141600000|2023-10-24 10:00:00|3630.4|3623.4|3632.4|3624.4|3635.4|3626.4|3622.4|3615.4|395
1698145200000|2023-10-24 11:00:00|3631.4|3623.4|3647.4|3639.4|3647.4|3640.4|3625.4|3618.4|480
1698148800000|2023-10-24 12:00:00|3646.4|3640.4|3678.4|3672.4|3683.4|3675.4|3641.4|3634.4|1244
1698152400000|2023-10-24 13:00:00|3677.9|3671.9|3742.9|3736.9|3742.9|3736.9|3664.4|3658.4|7672
1698156000000|2023-10-24 14:00:00|3743.4|3737.4|3774.9|3768.9|3787.9|3781.9|3737.4|3731.4|6421
1698159600000|2023-10-24 15:00:00|3774.4|3768.4|3789.9|3783.9|3792.9|3786.9|3771.9|3765.9|2478
1698163200000|2023-10-24 16:00:00|3788.9|3782.9|3784.9|3778.9|3790.9|3784.9|3776.9|3770.9|1510
1698166800000|2023-10-24 17:00:00|3785.4|3779.4|3799.9|3793.9|3801.4|3795.4|3785.4|3779.4|1134
1698170400000|2023-10-24 18:00:00|3800.4|3794.4|3804.7|3795.7|3804.7|3796.9|3798.9|3792.9|816
1698174000000|2023-10-24 19:00:00|3804.1|3795.1|3791.1|3782.1|3807.5|3798.5|3790.5|3781.5|0
1698177600000|2023-10-24 20:00:00|3790.8|3781.8|3788.8|3779.8|3806|3797|3787.2|3778.2|0
1698181200000|2023-10-24 21:00:00|3788.9|3779.9|3788|3779|3790.5|3781.5|3786.1|3777.1|0
1698184800000|2023-10-24 22:00:00|3788.9|3779.9|3789.1|3780.1|3791.7|3782.7|3781.5|3772.5|0
1698188400000|2023-10-24 23:00:00|3788.8|3779.8|3791.8|3782.8|3792.7|3783.7|3788.5|3779.5|0
1698192000000|2023-10-25 00:00:00|3791.6|3782.6|3785.6|3776.6|3791.9|3782.9|3785.2|3776.2|0
1698195600000|2023-10-25 01:00:00|3785.4|3776.4|3798.2|3794.2|3799.9|3795.9|3773.2|3769.2|34907
1698199200000|2023-10-25 02:00:00|3797.2|3793.2|3780.2|3776.2|3802.2|3798.2|3771.7|3767.7|28946
1698202800000|2023-10-25 03:00:00|3779.7|3775.7|3730.7|3726.7|3788.2|3784.2|3723.7|3719.7|17882
1698206400000|2023-10-25 04:00:00|3732.7|3723.7|3755.4|3746.4|3762.7|3753.7|3732.1|3723.1|35
1698210000000|2023-10-25 05:00:00|3743.2|3739.2|3718.2|3714.2|3756.2|3752.2|3698.2|3694.2|24900
1698213600000|2023-10-25 06:00:00|3717.7|3713.7|3709.2|3705.2|3727.2|3723.2|3706.2|3702.2|12094
1698217200000|2023-10-25 07:00:00|3710.2|3706.2|3699.2|3695.2|3711.2|3707.2|3671.2|3667.2|19995
1698220800000|2023-10-25 08:00:00|3698.2|3694.2|3717|3708|3718.7|3711.7|3698.2|3694.2|10836
1698224400000|2023-10-25 09:00:00|3717.1|3708.1|3714.7|3707.7|3717.7|3710.7|3700.7|3693.7|2784
1698228000000|2023-10-25 10:00:00|3715.7|3708.7|3724.7|3717.7|3724.7|3717.7|3710.7|3703.7|147
1698231600000|2023-10-25 11:00:00|3725.7|3716.7|3720.7|3712.7|3727.7|3720.7|3718.7|3711.7|144
1698235200000|2023-10-25 12:00:00|3721.7|3713.7|3707.2|3701.2|3723.7|3715.7|3707.2|3700.7|398
1698238800000|2023-10-25 13:00:00|3706.7|3700.7|3702.7|3696.7|3727.7|3721.7|3682.7|3676.7|2381
1698242400000|2023-10-25 14:00:00|3702.2|3696.2|3720.2|3714.2|3726.7|3720.7|3687.2|3681.2|2642
1698246000000|2023-10-25 15:00:00|3720.7|3714.7|3707.2|3701.2|3737.2|3731.2|3705.2|3699.2|2017
1698249600000|2023-10-25 16:00:00|3706.7|3700.7|3711.2|3705.2|3722.2|3716.2|3706.2|3700.2|524
1698253200000|2023-10-25 17:00:00|3710.7|3704.7|3703.7|3697.7|3715.7|3709.7|3697.2|3691.2|521
1698256800000|2023-10-25 18:00:00|3703.2|3697.2|3718.4|3709.4|3719.2|3713.2|3702.7|3696.7|516
1698260400000|2023-10-25 19:00:00|3718.5|3709.5|3715.7|3706.7|3722.9|3713.9|3713.6|3704.6|0
1698264000000|2023-10-25 20:00:00|3715.8|3706.8|3716.4|3707.4|3724.7|3715.7|3715.1|3706.1|0
1698267600000|2023-10-25 21:00:00|3716.5|3707.5|3713.7|3704.7|3716.8|3707.8|3713.6|3704.6|0
1698271200000|2023-10-25 22:00:00|3710.5|3701.5|3703.4|3694.4|3711.9|3702.9|3702.3|3693.3|0
1698274800000|2023-10-25 23:00:00|3703.2|3694.2|3691.4|3682.4|3703.7|3694.7|3690.6|3681.6|0
1698278400000|2023-10-26 00:00:00|3691.6|3682.6|3686|3677|3694.9|3685.9|3685.1|3676.1|0
1698282000000|2023-10-26 01:00:00|3686.2|3677.2|3703.9|3699.9|3741.9|3737.9|3676.2|3672.2|29250
1698285600000|2023-10-26 02:00:00|3704.4|3700.4|3678.9|3674.9|3713.9|3709.9|3678.9|3674.9|27858
1698289200000|2023-10-26 03:00:00|3679.9|3675.9|3688.9|3684.9|3691.9|3687.9|3669.9|3665.9|14211
1698292800000|2023-10-26 04:00:00|3689.4|3685.4|3689.6|3680.6|3691|3685.4|3688.1|3679.1|0
1698296400000|2023-10-26 05:00:00|3688.4|3684.4|3691.4|3687.4|3698.4|3694.4|3666.4|3662.4|26062
1698300000000|2023-10-26 06:00:00|3690.4|3686.4|3701.4|3697.4|3717.4|3713.4|3681.4|3677.4|9140
1698303600000|2023-10-26 07:00:00|3702.4|3698.4|3712.4|3708.4|3720.4|3716.4|3696.9|3692.9|11156
1698307200000|2023-10-26 08:00:00|3711.9|3707.9|3714.3|3705.3|3722.9|3718.9|3704.4|3700.4|20463
1698310800000|2023-10-26 09:00:00|3714.5|3705.5|3714.9|3706.9|3720.9|3713.9|3704.9|3697.9|627
1698314400000|2023-10-26 10:00:00|3715.9|3707.9|3704.9|3696.9|3726.9|3718.9|3703.9|3695.9|282
1698318000000|2023-10-26 11:00:00|3703.9|3695.9|3705.9|3698.9|3707.9|3700.9|3695.9|3688.9|200
1698321600000|2023-10-26 12:00:00|3706.9|3697.9|3717.9|3711.9|3720.9|3713.9|3699.9|3689.9|364
1698325200000|2023-10-26 13:00:00|3718.4|3712.4|3723.9|3717.9|3740.4|3734.4|3704.4|3698.4|2799
1698328800000|2023-10-26 14:00:00|3723.4|3717.4|3747.4|3741.4|3759.4|3753.4|3706.9|3700.9|3082
1698332400000|2023-10-26 15:00:00|3746.9|3740.9|3741.4|3735.4|3753.9|3747.9|3733.4|3727.4|1440
1698336000000|2023-10-26 16:00:00|3740.9|3734.9|3718.4|3712.4|3741.4|3735.4|3717.4|3711.4|834
1698339600000|2023-10-26 17:00:00|3717.4|3711.4|3736.4|3730.4|3738.9|3732.9|3716.4|3710.4|988
1698343200000|2023-10-26 18:00:00|3736.9|3730.9|3749.9|3740.9|3750.4|3744.4|3734.4|3728.4|858
1698346800000|2023-10-26 19:00:00|3749.8|3740.8|3738.8|3729.8|3752.6|3743.6|3735.5|3726.5|0
1698350400000|2023-10-26 20:00:00|3738.7|3729.7|3744.9|3735.9|3745.9|3736.9|3733.7|3724.7|0
1698354000000|2023-10-26 21:00:00|3744.7|3735.7|3752|3743|3752.5|3743.5|3744|3735|0
1698357600000|2023-10-26 22:00:00|3753|3744|3757.9|3748.9|3758.8|3749.8|3753|3744|0
1698361200000|2023-10-26 23:00:00|3758|3749|3759.1|3750.1|3762.4|3753.4|3757.9|3748.9|0
1698364800000|2023-10-27 00:00:00|3758.9|3749.9|3752|3743|3758.9|3749.9|3750|3741|0
1698368400000|2023-10-27 01:00:00|3751.8|3742.8|3770.4|3766.4|3784.4|3780.4|3717.9|3713.9|15117
1698372000000|2023-10-27 02:00:00|3769.9|3765.9|3775.4|3771.4|3794.4|3790.4|3764.4|3760.4|23017
1698375600000|2023-10-27 03:00:00|3774.4|3770.4|3761.9|3757.9|3777.9|3773.9|3751.4|3747.4|13701
1698379200000|2023-10-27 04:00:00|3763.9|3754.9|3766.7|3757.7|3767|3758|3763.3|3754.3|0
1698382800000|2023-10-27 05:00:00|3766.6|3757.6|3815.4|3811.4|3817.4|3813.4|3753.4|3749.4|20322
1698386400000|2023-10-27 06:00:00|3816.4|3812.4|3804.9|3800.9|3829.9|3825.9|3797.4|3793.4|21520
1698390000000|2023-10-27 07:00:00|3804.4|3800.4|3808.4|3804.4|3810.9|3806.9|3789.4|3785.4|12816
1698393600000|2023-10-27 08:00:00|3808.9|3804.9|3815.7|3806.7|3816.5|3810.4|3802.4|3798.4|11177
1698397200000|2023-10-27 09:00:00|3815.9|3806.9|3811.9|3804.9|3818.9|3808.9|3807.9|3799.9|245
1698400800000|2023-10-27 10:00:00|3812.9|3803.9|3807.9|3800.9|3812.9|3805.9|3806.9|3798.9|1016
1698404400000|2023-10-27 11:00:00|3808.9|3801.9|3792.9|3784.9|3809.9|3801.9|3790.9|3782.9|461
1698408000000|2023-10-27 12:00:00|3791.9|3785.9|3807.4|3801.4|3813.9|3806.9|3791.9|3784.9|731
1698411600000|2023-10-27 13:00:00|3806.9|3800.9|3779.4|3773.4|3817.9|3811.9|3768.4|3762.4|1181
1698415200000|2023-10-27 14:00:00|3778.4|3772.4|3762.4|3756.4|3785.4|3779.4|3757.4|3751.4|1373
1698418800000|2023-10-27 15:00:00|3762.9|3756.9|3758.9|3752.9|3768.4|3762.4|3752.9|3746.9|711
1698422400000|2023-10-27 16:00:00|3758.4|3752.4|3764.4|3758.4|3765.4|3759.4|3750.9|3744.9|597
1698426000000|2023-10-27 17:00:00|3764.9|3758.9|3753.9|3747.9|3766.4|3760.4|3752.4|3746.4|283
1698429600000|2023-10-27 18:00:00|3753.4|3747.4|3748.8|3739.8|3757.9|3751.9|3745.4|3739.4|399
1698433200000|2023-10-27 19:00:00|3748.7|3739.7|3756.1|3747.1|3756.6|3747.6|3747.8|3738.8|0
1698436800000|2023-10-27 20:00:00|3756.3|3747.3|3755.1|3746.1|3758.8|3749.8|3754.9|3745.9|0
1698616800000|2023-10-29 22:00:00|3761.9|3752.9|3767.9|3758.9|3769.8|3760.8|3760.5|3751.5|0
1698620400000|2023-10-29 23:00:00|3767.7|3758.7|3767.3|3758.3|3768.1|3759.1|3765|3756|0
1698624000000|2023-10-30 00:00:00|3767.1|3758.1|3771.7|3762.7|3771.7|3762.7|3766.5|3757.5|0
1698627600000|2023-10-30 01:00:00|3771.5|3762.5|3832.4|3828.4|3838.4|3834.4|3755.4|3751.4|24787
1698631200000|2023-10-30 02:00:00|3832.9|3828.9|3817.9|3813.9|3852.4|3848.4|3800.4|3796.4|17087
1698634800000|2023-10-30 03:00:00|3817.4|3813.4|3833.1|3829.1|3848.6|3844.6|3806.4|3802.4|13071
1698638400000|2023-10-30 04:00:00|3837.6|3828.6|3836|3827|3837.6|3828.6|3834.7|3825.7|0
1698642000000|2023-10-30 05:00:00|3836.2|3827.2|3823.1|3819.1|3838.1|3834.1|3819.1|3815.1|12059
1698645600000|2023-10-30 06:00:00|3824.1|3820.1|3836.1|3832.1|3841.1|3837.1|3821.1|3817.1|10096
1698649200000|2023-10-30 07:00:00|3836.6|3832.6|3856.6|3852.6|3859.1|3855.1|3836.6|3832.6|14600
1698652800000|2023-10-30 08:00:00|3857.1|3853.1|3867.1|3858.1|3873.1|3869.1|3853.6|3849.6|9295
1698656400000|2023-10-30 09:00:00|3867|3858|3894.6|3888.6|3900.1|3894.1|3866.7|3857.7|931
1698660000000|2023-10-30 10:00:00|3895.1|3889.1|3886.6|3879.6|3897.1|3891.1|3884.6|3877.6|625
1698663600000|2023-10-30 11:00:00|3885.6|3878.6|3881.6|3874.6|3887.6|3880.6|3877.6|3870.6|682
1698667200000|2023-10-30 12:00:00|3882.6|3875.6|3879.6|3871.6|3883.6|3876.6|3875.6|3868.6|414
1698670800000|2023-10-30 13:00:00|3878.6|3872.6|3868.1|3862.1|3890.6|3883.6|3866.6|3859.6|2184
1698674400000|2023-10-30 14:00:00|3867.1|3861.1|3844.1|3838.1|3872.6|3866.6|3831.1|3825.1|4327
1698678000000|2023-10-30 15:00:00|3843.6|3837.6|3847.1|3841.1|3857.1|3851.1|3843.1|3837.1|741
1698681600000|2023-10-30 16:00:00|3847.6|3841.6|3834.1|3828.1|3848.1|3842.1|3831.1|3825.1|893
1698685200000|2023-10-30 17:00:00|3833.6|3827.6|3841.6|3835.6|3842.1|3836.1|3829.1|3823.1|635
1698688800000|2023-10-30 18:00:00|3842.1|3836.1|3846.8|3837.8|3848.1|3842.1|3839.1|3833.1|634
1698692400000|2023-10-30 19:00:00|3846.9|3837.9|3851.1|3842.1|3859.2|3850.2|3845.7|3836.7|0
1698696000000|2023-10-30 20:00:00|3850.6|3841.6|3852.3|3843.3|3852.5|3843.5|3848.3|3839.3|0
1698699600000|2023-10-30 21:00:00|3852.2|3843.2|3851.1|3842.1|3852.2|3843.2|3851|3842|0
1698703200000|2023-10-30 22:00:00|3851.5|3842.5|3850.4|3841.4|3852|3843|3849.8|3840.8|0
1698706800000|2023-10-30 23:00:00|3850.3|3841.3|3849.7|3840.7|3852|3843|3849.3|3840.3|0
1698710400000|2023-10-31 00:00:00|3849.9|3840.9|3848.3|3839.3|3849.9|3840.9|3845.7|3836.7|0
1698714000000|2023-10-31 01:00:00|3848.4|3839.4|3790.9|3786.9|3849.4|3845.4|3790.4|3786.4|15345
1698717600000|2023-10-31 02:00:00|3791.4|3787.4|3792.4|3788.4|3814.4|3810.4|3786.4|3782.4|11418
1698721200000|2023-10-31 03:00:00|3793.4|3789.4|3776.9|3772.9|3796.4|3792.4|3766.4|3762.4|9467
1698724800000|2023-10-31 04:00:00|3778.9|3769.9|3778.3|3769.3|3781.5|3772.5|3777|3768|0
1698728400000|2023-10-31 05:00:00|3778.2|3769.2|3762.4|3758.4|3778.2|3771.4|3756.4|3752.4|12031
1698732000000|2023-10-31 06:00:00|3763.4|3759.4|3774.9|3770.9|3779.9|3775.9|3750.4|3746.4|8065
1698735600000|2023-10-31 07:00:00|3775.4|3771.4|3762.4|3758.4|3779.4|3775.4|3755.4|3751.4|10280
1698739200000|2023-10-31 08:00:00|3763.4|3759.4|3782.7|3773.7|3782.9|3773.9|3758.4|3754.4|10264
1698742800000|2023-10-31 09:00:00|3782.5|3773.5|3777.9|3771.9|3786.4|3780.4|3771.4|3765.4|871
1698746400000|2023-10-31 10:00:00|3778.4|3772.4|3785.9|3777.9|3789.4|3783.4|3777.4|3771.4|725
1698750000000|2023-10-31 11:00:00|3784.9|3776.9|3783.9|3776.9|3795.9|3788.9|3782.9|3775.9|392
1698753600000|2023-10-31 12:00:00|3782.9|3775.9|3763.9|3756.9|3788.9|3781.9|3762.9|3755.9|648
1698757200000|2023-10-31 13:00:00|3764.9|3757.9|3754.9|3748.9|3775.9|3768.9|3750.9|3743.9|1863
1698760800000|2023-10-31 14:00:00|3755.4|3749.4|3746.4|3740.4|3772.4|3766.4|3735.4|3729.4|1496
1698764400000|2023-10-31 15:00:00|3747.4|3741.4|3729.4|3723.4|3748.9|3742.9|3711.4|3705.4|1958
1698768000000|2023-10-31 16:00:00|3728.9|3722.9|3729.4|3723.4|3734.4|3728.4|3720.4|3714.4|1223
1698771600000|2023-10-31 17:00:00|3729.9|3723.9|3741.4|3735.4|3742.4|3736.4|3727.9|3721.9|359
1698775200000|2023-10-31 18:00:00|3740.9|3734.9|3755.9|3746.9|3756|3748.9|3735.4|3729.4|365
1698778800000|2023-10-31 19:00:00|3756|3747|3774.4|3765.4|3776.6|3767.6|3756|3747|0
1698782400000|2023-10-31 20:00:00|3773.9|3764.9|3767.4|3758.4|3774.9|3765.9|3766.3|3757.3|0
1698786000000|2023-10-31 21:00:00|3767.3|3758.3|3768.6|3759.6|3769|3760|3766.8|3757.8|0
1698789600000|2023-10-31 22:00:00|3768.9|3759.9|3769.8|3760.8|3770.2|3761.2|3767.6|3758.6|0
1698793200000|2023-10-31 23:00:00|3769.9|3760.9|3767.8|3758.8|3770|3761|3766.9|3757.9|0
1698796800000|2023-11-01 00:00:00|3767.7|3758.7|3767|3758|3769.3|3760.3|3765.5|3756.5|0
1698800400000|2023-11-01 01:00:00|3766.9|3757.9|3732.4|3728.4|3787.4|3783.4|3724.4|3720.4|15521
1698804000000|2023-11-01 02:00:00|3732.9|3728.9|3755.5|3751.5|3756.5|3752.5|3717|3713|12531
1698807600000|2023-11-01 03:00:00|3755|3751|3748.5|3744.5|3767.5|3763.5|3740|3736|6858
1698811200000|2023-11-01 04:00:00|3753.7|3744.7|3751.9|3742.9|3754.6|3745.6|3751.2|3742.2|3
1698814800000|2023-11-01 05:00:00|3749.5|3745.5|3740.5|3736.5|3759.5|3755.5|3732.5|3728.5|5578
1698818400000|2023-11-01 06:00:00|3740|3736|3763|3759|3763|3759|3739.5|3735.5|5177
1698822000000|2023-11-01 07:00:00|3762.5|3758.5|3758.5|3754.5|3766.5|3762.5|3751|3747|5620
1698825600000|2023-11-01 08:00:00|3759.5|3755.5|3757.5|3748.5|3761.4|3756.5|3753|3747|4902
1698829200000|2023-11-01 09:00:00|3757.4|3748.4|3753.5|3747.5|3761.4|3752.4|3749|3743|383
1698832800000|2023-11-01 10:00:00|3754|3748|3760|3752|3764|3756|3751.5|3745.5|355
1698836400000|2023-11-01 11:00:00|3761|3753|3758|3751|3765|3757|3756|3749|136
1698840000000|2023-11-01 12:00:00|3757|3750|3768|3761|3775|3767|3757|3750|308
1698843600000|2023-11-01 13:00:00|3767|3760|3756|3750|3780|3772|3751|3743|2368
1698847200000|2023-11-01 14:00:00|3757.5|3751.5|3778.5|3772.5|3788|3782|3747.5|3741.5|1680
1698850800000|2023-11-01 15:00:00|3779|3773|3778.5|3772.5|3780.5|3774.5|3766.5|3760.5|997
1698854400000|2023-11-01 16:00:00|3777.5|3771.5|3781.5|3775.5|3782.5|3776.5|3771.5|3765.5|536
1698858000000|2023-11-01 17:00:00|3782|3776|3776.5|3770.5|3783|3777|3775.5|3769.5|194
1698861600000|2023-11-01 18:00:00|3778|3772|3783.9|3774.9|3784.5|3778.5|3759|3753|766
1698865200000|2023-11-01 19:00:00|3784|3775|3797.1|3788.1|3801.8|3792.8|3783.9|3774.9|0
1698868800000|2023-11-01 20:00:00|3796.8|3787.8|3798.8|3789.8|3799|3790|3795.2|3786.2|0
1698872400000|2023-11-01 21:00:00|3798.6|3789.6|3801.1|3792.1|3801.3|3792.3|3798.5|3789.5|0
1698876000000|2023-11-01 22:00:00|3800.5|3791.5|3814.1|3805.1|3814.5|3805.5|3800|3791|0
1698879600000|2023-11-01 23:00:00|3814.3|3805.3|3819.5|3810.5|3819.7|3810.7|3813.9|3804.9|0
1698883200000|2023-11-02 00:00:00|3819.3|3810.3|3821.1|3812.1|3827|3818|3817.1|3808.1|0
1698886800000|2023-11-02 01:00:00|3820.9|3811.9|3857.6|3853.6|3880.1|3876.1|3811.5|3806.5|23244
1698890400000|2023-11-02 02:00:00|3857.1|3853.1|3838.6|3834.6|3858.6|3854.6|3823.6|3819.6|12428
1698894000000|2023-11-02 03:00:00|3839.6|3835.6|3840.1|3836.1|3845.6|3841.6|3825.6|3821.6|5395
1698897600000|2023-11-02 04:00:00|3843.1|3834.1|3843.4|3834.4|3844.1|3835.1|3842.1|3833.1|0
1698901200000|2023-11-02 05:00:00|3843.2|3834.2|3811.6|3807.6|3843.2|3836.1|3811.1|3807.1|7399
1698904800000|2023-11-02 06:00:00|3812.1|3808.1|3801.6|3797.6|3822.6|3818.6|3800.6|3796.6|5895
1698908400000|2023-11-02 07:00:00|3800.6|3796.6|3814.6|3810.6|3817.6|3813.6|3796.6|3792.6|7296
1698912000000|2023-11-02 08:00:00|3815.1|3811.1|3838.6|3829.6|3840.1|3831.1|3810.6|3806.6|5007
1698915600000|2023-11-02 09:00:00|3838.8|3829.8|3850.6|3844.6|3852.6|3846.6|3834.6|3828.6|658
1698919200000|2023-11-02 10:00:00|3849.6|3843.6|3851.1|3844.1|3853.1|3846.1|3843.1|3836.1|248
1698922800000|2023-11-02 11:00:00|3850.1|3843.1|3851.1|3844.1|3852.1|3845.1|3846.1|3838.1|276
1698926400000|2023-11-02 12:00:00|3850.1|3843.1|3869.1|3861.1|3872.1|3865.1|3850.1|3842.1|1033
1698930000000|2023-11-02 13:00:00|3868.1|3860.1|3878.6|3872.6|3887.1|3879.1|3851.1|3844.1|3332
1698933600000|2023-11-02 14:00:00|3878.1|3872.1|3879.1|3873.1|3879.6|3873.6|3850.6|3844.6|1823
1698937200000|2023-11-02 15:00:00|3879.6|3873.6|3874.6|3868.6|3883.1|3877.1|3869.6|3863.6|1038
1698940800000|2023-11-02 16:00:00|3874.1|3868.1|3864.6|3858.6|3874.1|3868.1|3862.6|3856.6|604
1698944400000|2023-11-02 17:00:00|3864.1|3858.1|3875.6|3869.6|3877.6|3871.6|3863.1|3857.1|605
1698948000000|2023-11-02 18:00:00|3874.6|3868.6|3885.3|3876.3|3887.1|3881.1|3870.6|3864.6|433
1698951600000|2023-11-02 19:00:00|3884.6|3875.6|3881.2|3872.2|3885.8|3876.8|3879.3|3870.3|0
1698955200000|2023-11-02 20:00:00|3881|3872|3883.5|3874.5|3887.2|3878.2|3878.3|3869.3|0
1698958800000|2023-11-02 21:00:00|3883.2|3874.2|3881|3872|3885.1|3876.1|3880.9|3871.9|0
1698962400000|2023-11-02 22:00:00|3879.6|3870.6|3882.1|3873.1|3884.4|3875.4|3879.5|3870.5|0
1698966000000|2023-11-02 23:00:00|3882.2|3873.2|3886.2|3877.2|3887.2|3878.2|3882|3873|0
1698969600000|2023-11-03 00:00:00|3886.4|3877.4|3890.5|3881.5|3890.9|3881.9|3886.1|3877.1|0
1698973200000|2023-11-03 01:00:00|3890.4|3881.4|3860.6|3856.6|3891.4|3882.4|3844.6|3840.6|13489
1698976800000|2023-11-03 02:00:00|3861.6|3857.6|3916|3912|3921|3917|3857.6|3853.6|18737
1698980400000|2023-11-03 03:00:00|3917|3913|3903.5|3899.5|3920|3916|3897|3893|6422
1698984000000|2023-11-03 04:00:00|3906.2|3897.2|3906.9|3897.9|3907.2|3898.2|3906|3897|0
1698987600000|2023-11-03 05:00:00|3902|3898|3933|3929|3936|3932|3900|3896|8745
1698991200000|2023-11-03 06:00:00|3934|3930|3938|3934|3951|3947|3927|3923|10484
1698994800000|2023-11-03 07:00:00|3937|3933|3947|3943|3952|3948|3930|3926|11930
1698998400000|2023-11-03 08:00:00|3948|3944|3952.6|3943.6|3958.1|3949.1|3934|3930|10974
1699002000000|2023-11-03 09:00:00|3952.8|3943.8|3938|3932|3953|3944|3928|3922|392
1699005600000|2023-11-03 10:00:00|3938.5|3932.5|3935.5|3927.5|3940|3934|3934.5|3927.5|75
1699009200000|2023-11-03 11:00:00|3934.5|3926.5|3936.5|3928.5|3937.5|3930.5|3931.5|3924.5|232
1699012800000|2023-11-03 12:00:00|3935.5|3927.5|3961.5|3953.5|3967.5|3960.5|3931.5|3924.5|1224
1699016400000|2023-11-03 13:00:00|3962.5|3954.5|4001.5|3995.5|4008.5|4001.5|3959.5|3952.5|4180
1699020000000|2023-11-03 14:00:00|4004.5|3998.5|3993|3987|4010|4004|3985|3979|3016
1699023600000|2023-11-03 15:00:00|3994|3988|4008|4002|4010|4004|3989|3983|1622
1699027200000|2023-11-03 16:00:00|4008.5|4002.5|4007|4001|4017|4011|4002|3996|961
1699030800000|2023-11-03 17:00:00|4006|4000|4011|4005|4011|4005|3994|3988|1046
1699034400000|2023-11-03 18:00:00|4010.5|4004.5|4012.1|4003.1|4016|4010|4007|4001|740
1699038000000|2023-11-03 19:00:00|4012.2|4003.2|4007.2|3998.2|4012.8|4003.8|4003.8|3994.8|0
1699041600000|2023-11-03 20:00:00|4007|3998|4007.6|3998.6|4009.7|4000.7|4006.8|3997.8|0
1699225200000|2023-11-05 23:00:00|4010.9|4001.9|4018.4|4009.4|4019.9|4010.9|4008.7|3999.7|0
1699228800000|2023-11-06 00:00:00|4018.2|4009.2|4021.7|4012.7|4022.6|4013.6|4015.9|4006.9|0
1699232400000|2023-11-06 01:00:00|4022|4013|4081|4077|4083|4079|4013|4009|23226
1699236000000|2023-11-06 02:00:00|4082|4078|4096|4092|4104|4100|4067|4063|15209
1699239600000|2023-11-06 03:00:00|4096.5|4092.5|4088.5|4084.5|4111|4107|4083|4079|9295
1699243200000|2023-11-06 04:00:00|4091.3|4082.3|4090.7|4081.7|4092.3|4083.3|4090.4|4081.4|0
1699246800000|2023-11-06 05:00:00|4090.8|4081.8|4074|4070|4096|4092|4061.5|4057.5|12602
1699250400000|2023-11-06 06:00:00|4073.5|4069.5|4095|4091|4100|4096|4073|4069|9218
1699254000000|2023-11-06 07:00:00|4094|4090|4100|4096|4107|4103|4087|4083|12337
1699257600000|2023-11-06 08:00:00|4099|4095|4107.4|4098.4|4113|4109|4097.5|4093.5|11752
1699261200000|2023-11-06 09:00:00|4107.6|4098.6|4114|4108|4119|4113|4106.1|4097.1|381
1699264800000|2023-11-06 10:00:00|4114.5|4108.5|4106.5|4099.5|4118|4112|4101.5|4094.5|300
1699268400000|2023-11-06 11:00:00|4105.5|4098.5|4096.5|4089.5|4106.5|4099.5|4094.5|4087.5|585
1699272000000|2023-11-06 12:00:00|4095.5|4088.5|4096.5|4088.5|4100.5|4093.5|4089.5|4082.5|301
1699275600000|2023-11-06 13:00:00|4095.5|4089.5|4087.5|4081.5|4096.5|4089.5|4083.5|4076.5|716
1699279200000|2023-11-06 14:00:00|4088|4082|4073|4067|4095|4089|4066|4060|2481
1699282800000|2023-11-06 15:00:00|4074|4068|4065|4059|4079|4073|4046.5|4040.5|2353
1699286400000|2023-11-06 16:00:00|4066|4060|4071|4065|4074|4068|4061|4055|675
1699290000000|2023-11-06 17:00:00|4072|4066|4055|4049|4072.5|4066.5|4054|4048|655
1699293600000|2023-11-06 18:00:00|4054|4048|4048|4039|4055|4049|4041|4035|1121
1699297200000|2023-11-06 19:00:00|4048.1|4039.1|4057.7|4048.7|4058.5|4049.5|4047.2|4038.2|0
1699300800000|2023-11-06 20:00:00|4057.8|4048.8|4058.1|4049.1|4060.3|4051.3|4054.4|4045.4|0
1699304400000|2023-11-06 21:00:00|4057.8|4048.8|4054.9|4045.9|4058.4|4049.4|4054.8|4045.8|0
1699308000000|2023-11-06 22:00:00|4055|4046|4054.2|4045.2|4056|4047|4052.1|4043.1|0
1699311600000|2023-11-06 23:00:00|4053.4|4044.4|4050.3|4041.3|4053.7|4044.7|4049.4|4040.4|0
1699315200000|2023-11-07 00:00:00|4050.5|4041.5|4047|4038|4050.7|4041.7|4046.4|4037.4|0
1699318800000|2023-11-07 01:00:00|4046.8|4037.8|4074.8|4070.8|4100.3|4096.3|4041.3|4035.7|16399
1699322400000|2023-11-07 02:00:00|4073.8|4069.8|4056.8|4052.8|4073.8|4069.8|4046.8|4042.8|9289
1699326000000|2023-11-07 03:00:00|4056.3|4052.3|4044.8|4040.8|4060.8|4056.8|4038.8|4034.8|6555
1699329600000|2023-11-07 04:00:00|4046.7|4037.7|4045.4|4036.4|4046.9|4037.9|4044.9|4035.9|1
1699333200000|2023-11-07 05:00:00|4045.3|4036.3|4064.8|4060.8|4070.8|4066.8|4040.3|4036.3|10568
1699336800000|2023-11-07 06:00:00|4064.3|4060.3|4059.8|4055.8|4078.8|4074.8|4051.8|4047.8|11285
1699340400000|2023-11-07 07:00:00|4060.3|4056.3|4055.8|4051.8|4069.8|4065.8|4055.8|4051.8|11346
1699344000000|2023-11-07 08:00:00|4056.8|4052.8|4065.4|4056.4|4066.6|4058.8|4055.8|4051.8|10875
1699347600000|2023-11-07 09:00:00|4065.6|4056.6|4055.8|4049.8|4065.8|4057.3|4052.8|4046.8|219
1699351200000|2023-11-07 10:00:00|4055.3|4049.3|4060.3|4052.3|4068.3|4061.3|4052.8|4046.8|184
1699354800000|2023-11-07 11:00:00|4059.3|4051.3|4061.3|4053.3|4063.3|4056.3|4054.3|4047.3|136
1699358400000|2023-11-07 12:00:00|4060.3|4052.3|4061.3|4053.3|4062.3|4055.3|4056.3|4048.3|64
1699362000000|2023-11-07 13:00:00|4060.3|4054.3|4066.8|4060.8|4067.3|4060.8|4058.3|4051.3|201
1699365600000|2023-11-07 14:00:00|4066.3|4060.3|4049.8|4043.8|4066.8|4060.8|4019.8|4013.8|3191
1699369200000|2023-11-07 15:00:00|4049.3|4043.3|4068.8|4062.8|4080.8|4074.8|4038.8|4032.8|3220
1699372800000|2023-11-07 16:00:00|4069.3|4063.3|4056.8|4050.8|4071.8|4065.8|4055.8|4049.8|991
1699376400000|2023-11-07 17:00:00|4055.8|4049.8|4055.8|4049.8|4056.8|4050.8|4044.3|4038.3|613
1699380000000|2023-11-07 18:00:00|4055.3|4049.3|4061.3|4052.3|4061.3|4054.8|4054.3|4048.3|846
1699383600000|2023-11-07 19:00:00|4061.4|4052.4|4064.4|4055.4|4070.4|4061.4|4060.9|4051.9|0
1699387200000|2023-11-07 20:00:00|4064.5|4055.5|4065|4056|4068.3|4059.3|4062.7|4053.7|0
1699390800000|2023-11-07 21:00:00|4064.5|4055.5|4065.5|4056.5|4065.9|4056.9|4064.1|4055.1|0
1699394400000|2023-11-07 22:00:00|4065.4|4056.4|4065.2|4056.2|4065.7|4056.7|4065|4056|0
1699398000000|2023-11-07 23:00:00|4065|4056|4063.8|4054.8|4065.1|4056.1|4063.2|4054.2|0
1699401600000|2023-11-08 00:00:00|4063.7|4054.7|4061.9|4052.9|4065|4056|4061.4|4052.4|0
1699405200000|2023-11-08 01:00:00|4061.7|4052.7|4086.8|4082.8|4092.8|4088.8|4043.8|4039.8|12012
1699408800000|2023-11-08 02:00:00|4086.3|4082.3|4084.2|4080.2|4097.2|4093.2|4066.2|4062.2|11294
1699412400000|2023-11-08 03:00:00|4085.2|4081.2|4067.2|4063.2|4094.2|4090.2|4063.2|4059.2|7109
1699416000000|2023-11-08 04:00:00|4068.3|4059.3|4069.6|4060.6|4070.1|4061.1|4068.3|4059.3|0
1699419600000|2023-11-08 05:00:00|4069.7|4060.7|4031.2|4027.2|4076.2|4072.2|4023.2|4019.2|14269
1699423200000|2023-11-08 06:00:00|4032.2|4028.2|4027.2|4023.2|4037.2|4033.2|4012.2|4008.2|10641
1699426800000|2023-11-08 07:00:00|4027.7|4023.7|4029.2|4025.2|4039.2|4035.2|4017.2|4013.2|7095
1699430400000|2023-11-08 08:00:00|4028.2|4024.2|4037.4|4028.4|4041|4035.2|4022.2|4018.2|3685
1699434000000|2023-11-08 09:00:00|4037.3|4028.3|4025.7|4019.7|4037.4|4028.4|4024.2|4018.2|379
1699437600000|2023-11-08 10:00:00|4026.2|4020.2|4036.7|4029.7|4036.7|4029.7|4020.7|4013.7|487
1699441200000|2023-11-08 11:00:00|4035.7|4028.7|4037.7|4030.7|4042.7|4035.7|4035.7|4027.7|123
1699444800000|2023-11-08 12:00:00|4038.7|4031.7|4032.7|4025.7|4038.7|4031.7|4026.7|4019.7|291
1699448400000|2023-11-08 13:00:00|4033.7|4026.7|4036.2|4030.2|4038.7|4031.7|4028.7|4021.7|296
1699452000000|2023-11-08 14:00:00|4036.7|4030.7|4059.2|4053.2|4074.2|4068.2|4027.2|4021.2|2499
1699455600000|2023-11-08 15:00:00|4059.7|4053.7|4037.2|4031.2|4064.7|4058.7|4034.2|4028.2|1481
1699459200000|2023-11-08 16:00:00|4037.7|4031.7|4049.2|4043.2|4058.2|4052.2|4033.2|4027.2|653
1699462800000|2023-11-08 17:00:00|4049.7|4043.7|4042.2|4036.2|4049.7|4043.7|4039.2|4033.2|375
1699466400000|2023-11-08 18:00:00|4042.7|4036.7|4042.2|4033.2|4047.2|4041.2|4037.7|4031.7|224
1699470000000|2023-11-08 19:00:00|4042.1|4033.1|4038.1|4029.1|4045.1|4036.1|4038|4029|0
1699473600000|2023-11-08 20:00:00|4038.2|4029.2|4047.4|4038.4|4048.6|4039.6|4037.6|4028.6|0
1699477200000|2023-11-08 21:00:00|4047.3|4038.3|4043.1|4034.1|4047.3|4038.3|4043|4034|0
1699480800000|2023-11-08 22:00:00|4043.3|4034.3|4042.6|4033.6|4043.7|4034.7|4042.6|4033.6|0
1699484400000|2023-11-08 23:00:00|4042.4|4033.4|4043.1|4034.1|4043.1|4034.1|4040.8|4031.8|0
1699488000000|2023-11-09 00:00:00|4043|4034|4043|4034|4044.2|4035.2|4042.1|4033.1|0
1699491600000|2023-11-09 01:00:00|4043.2|4034.2|4040.7|4036.7|4076.7|4072.7|4022.2|4018.2|12023
1699495200000|2023-11-09 02:00:00|4040.2|4036.2|4014.9|4010.9|4051.2|4047.2|4013.9|4009.9|9374
1699498800000|2023-11-09 03:00:00|4014.4|4010.4|4025.9|4021.9|4037.9|4033.9|4008.9|4004.9|6754
1699502400000|2023-11-09 04:00:00|4028.6|4019.6|4030.2|4021.2|4030.4|4021.4|4028.6|4019.6|0
1699506000000|2023-11-09 05:00:00|4030.5|4021.5|4024.9|4020.9|4043.9|4039.9|4018.9|4014.9|6058
1699509600000|2023-11-09 06:00:00|4024.4|4020.4|4030.9|4026.9|4035.9|4031.9|4013.9|4009.9|5576
1699513200000|2023-11-09 07:00:00|4031.9|4027.9|4033.9|4029.9|4036.9|4032.9|4023.4|4019.4|7624
1699516800000|2023-11-09 08:00:00|4034.9|4030.9|4028.2|4019.2|4037.9|4033.9|4018.9|4014.9|2685
1699520400000|2023-11-09 09:00:00|4028|4019|4028.9|4022.9|4036.9|4030.9|4023.9|4016.7|491
1699524000000|2023-11-09 10:00:00|4029.9|4023.9|4032.4|4024.4|4035.4|4028.4|4026.4|4019.4|214
1699527600000|2023-11-09 11:00:00|4031.4|4025.4|4027.4|4019.4|4033.4|4025.4|4025.4|4018.4|225
1699531200000|2023-11-09 12:00:00|4026.4|4020.4|4030.4|4023.4|4031.4|4023.4|4026.4|4019.4|134
1699534800000|2023-11-09 13:00:00|4029.4|4022.4|4030.4|4024.4|4034.4|4027.4|4026.4|4019.4|486
1699538400000|2023-11-09 14:00:00|4030.9|4024.9|4039.9|4033.9|4043.9|4037.9|4004.9|3998.9|3859
1699542000000|2023-11-09 15:00:00|4039.4|4033.4|4023.9|4017.9|4041.4|4035.4|4017.9|4011.9|1241
1699545600000|2023-11-09 16:00:00|4022.9|4016.9|4014.9|4008.9|4026.9|4020.9|4013.9|4007.9|1338
1699549200000|2023-11-09 17:00:00|4014.4|4008.4|4004.4|3998.4|4014.4|4008.4|3994.9|3988.9|2078
1699552800000|2023-11-09 18:00:00|4004.9|3998.9|3981.9|3972.9|4005.9|3999.9|3976.9|3970.9|2044
1699556400000|2023-11-09 19:00:00|3981.8|3972.8|3964.3|3955.3|3981.8|3972.8|3959.7|3950.7|0
1699560000000|2023-11-09 20:00:00|3964.2|3955.2|3966.4|3957.4|3970.4|3961.4|3958.4|3949.4|0
1699563600000|2023-11-09 21:00:00|3966.3|3957.3|3971.8|3962.8|3972.8|3963.8|3965.9|3956.9|0
1699567200000|2023-11-09 22:00:00|3971.9|3962.9|3971|3962|3972|3963|3970.6|3961.6|0
1699570800000|2023-11-09 23:00:00|3970.9|3961.9|3969.4|3960.4|3971.1|3962.1|3967|3958|0
1699574400000|2023-11-10 00:00:00|3969.2|3960.2|3958.8|3949.8|3969.5|3960.5|3932.1|3923.1|0
1699578000000|2023-11-10 01:00:00|3958.7|3949.7|3930.9|3926.9|3964.1|3957.4|3923.9|3919.9|19532
1699581600000|2023-11-10 02:00:00|3930.4|3926.4|3920.2|3916.2|3935.7|3931.7|3909.2|3905.2|9993
1699585200000|2023-11-10 03:00:00|3921.2|3917.2|3911.2|3907.2|3935.2|3931.2|3908.2|3904.2|7409
1699588800000|2023-11-10 04:00:00|3914|3905|3913.6|3904.6|3916.5|3907.5|3913.6|3904.6|0
1699592400000|2023-11-10 05:00:00|3913.8|3904.8|3903.2|3899.2|3918.2|3914.2|3894.2|3890.2|11260
1699596000000|2023-11-10 06:00:00|3902.2|3898.2|3901.2|3897.2|3918.2|3914.2|3897.2|3893.2|8225
1699599600000|2023-11-10 07:00:00|3901.7|3897.7|3890.7|3886.7|3909.2|3905.2|3889.2|3885.2|12257
1699603200000|2023-11-10 08:00:00|3891.2|3887.2|3895.1|3886.1|3901.2|3897.2|3889.2|3884.7|9634
1699606800000|2023-11-10 09:00:00|3895|3886|3892.7|3886.7|3895.2|3888.2|3881.2|3875.2|411
1699610400000|2023-11-10 10:00:00|3893.2|3887.2|3898.7|3891.7|3899.7|3892.7|3889.2|3882.7|195
1699614000000|2023-11-10 11:00:00|3899.7|3890.7|3898.7|3891.7|3900.7|3893.7|3891.7|3884.7|179
1699617600000|2023-11-10 12:00:00|3897.7|3890.7|3905.7|3898.7|3906.7|3899.7|3896.7|3888.7|262
1699621200000|2023-11-10 13:00:00|3906.7|3899.7|3917.2|3911.2|3919.7|3912.7|3901.7|3894.7|1054
1699624800000|2023-11-10 14:00:00|3916.7|3910.7|3911.2|3905.2|3922.2|3916.2|3902.2|3896.2|1562
1699628400000|2023-11-10 15:00:00|3910.2|3904.2|3896.2|3890.2|3912.2|3906.2|3887.2|3881.2|1299
1699632000000|2023-11-10 16:00:00|3895.7|3889.7|3911.2|3905.2|3911.2|3905.2|3894.2|3888.2|626
1699635600000|2023-11-10 17:00:00|3912.2|3906.2|3920.7|3914.7|3921.7|3915.7|3909.2|3903.2|482
1699639200000|2023-11-10 18:00:00|3921.2|3915.2|3926.7|3917.7|3926.7|3920.2|3918.2|3912.2|578
1699642800000|2023-11-10 19:00:00|3926.6|3917.6|3925.5|3916.5|3930.2|3921.2|3924.9|3915.9|0
1699646400000|2023-11-10 20:00:00|3925.6|3916.6|3932.3|3923.3|3935.7|3926.7|3924.1|3915.1|0
1699650000000|2023-11-10 21:00:00|3932.2|3923.2|3928.1|3919.1|3935.1|3926.1|3926.6|3917.6|0
1699830000000|2023-11-12 23:00:00|3931.4|3922.4|3928.5|3919.5|3931.8|3922.8|3927.2|3918.2|0
1699833600000|2023-11-13 00:00:00|3928.4|3919.4|3916.4|3907.4|3929|3920|3915.5|3906.5|0
1699837200000|2023-11-13 01:00:00|3916.2|3907.2|3944.2|3940.2|3967.2|3963.2|3912.2|3907|14701
1699840800000|2023-11-13 02:00:00|3943.2|3939.2|3901.2|3897.2|3944.2|3940.2|3901.2|3897.2|10826
1699844400000|2023-11-13 03:00:00|3902.2|3898.2|3916.2|3912.2|3921.2|3917.2|3893.2|3889.2|6930
1699848000000|2023-11-13 04:00:00|3920.3|3911.3|3919.4|3910.4|3920.4|3911.4|3918.9|3909.9|0
1699851600000|2023-11-13 05:00:00|3915.2|3911.2|3929.2|3925.2|3934.2|3930.2|3905.2|3901.2|7881
1699855200000|2023-11-13 06:00:00|3930.2|3926.2|3939.2|3935.2|3941.2|3937.2|3919.2|3915.2|5531
1699858800000|2023-11-13 07:00:00|3938.7|3934.7|3992.2|3988.2|3995.2|3991.2|3932.2|3928.2|18463
1699862400000|2023-11-13 08:00:00|3993.2|3989.2|3992.6|3983.6|3998.2|3994.2|3975.2|3971.2|14266
1699866000000|2023-11-13 09:00:00|3992.8|3983.8|4005.2|3999.2|4009.2|4003.2|3989.7|3980.7|702
1699869600000|2023-11-13 10:00:00|4004.7|3998.7|3998.7|3991.7|4004.7|3998.7|3989.2|3982.7|343
1699873200000|2023-11-13 11:00:00|3999.7|3992.7|3995.7|3987.7|4000.7|3992.7|3990.7|3983.7|137
1699876800000|2023-11-13 12:00:00|3994.7|3986.7|3981.7|3974.7|3995.7|3986.7|3980.7|3973.7|539
1699880400000|2023-11-13 13:00:00|3982.7|3975.7|3987.2|3981.2|3994.7|3987.7|3980.7|3973.7|344
1699884000000|2023-11-13 14:00:00|3988.2|3982.2|3981.7|3975.7|4001.2|3995.2|3977.7|3971.7|1480
1699887600000|2023-11-13 15:00:00|3981.2|3975.2|4018.2|4012.2|4018.2|4012.2|3974.2|3968.2|1526
1699891200000|2023-11-13 16:00:00|4017.2|4011.2|4034.2|4028.2|4043.2|4037.2|4013.7|4007.7|1539
1699894800000|2023-11-13 17:00:00|4034.7|4028.7|4021.2|4015.2|4035.2|4029.2|4018.2|4012.2|297
1699898400000|2023-11-13 18:00:00|4020.7|4014.7|4021.7|4012.7|4027.7|4021.7|4017.7|4011.7|325
1699902000000|2023-11-13 19:00:00|4021.8|4012.8|4014.1|4005.1|4022.5|4013.5|4013.2|4004.2|0
1699905600000|2023-11-13 20:00:00|4014|4005|4011|4002|4020.3|4011.3|4010.7|4001.7|0
1699909200000|2023-11-13 21:00:00|4010.7|4001.7|4014.9|4005.9|4015|4006|4010.7|4001.7|0
1699912800000|2023-11-13 22:00:00|4014.7|4005.7|4014.6|4005.6|4015|4006|4014.3|4005.3|0
1699916400000|2023-11-13 23:00:00|4014.4|4005.4|4014.2|4005.2|4015.1|4006.1|4013.3|4004.3|0
1699920000000|2023-11-14 00:00:00|4014|4005|4013.2|4004.2|4014.6|4005.6|4012|4003|0
1699923600000|2023-11-14 01:00:00|4013.4|4004.4|3988.2|3984.2|4019.7|4015.7|3982.2|3978.2|12384
1699927200000|2023-11-14 02:00:00|3989.2|3985.2|3957.2|3953.2|3992.7|3988.7|3945.2|3941.2|14142
1699930800000|2023-11-14 03:00:00|3957.7|3953.7|3953.7|3949.7|3959.2|3955.2|3945.2|3941.2|4738
1699934400000|2023-11-14 04:00:00|3956.7|3947.7|3955.9|3946.9|3957.5|3948.5|3955.7|3946.7|0
1699938000000|2023-11-14 05:00:00|3951.2|3947.2|3948.2|3944.2|3952.2|3948.2|3938.2|3934.2|7665
1699941600000|2023-11-14 06:00:00|3947.2|3943.2|3964.2|3960.2|3970.2|3966.2|3939.2|3935.2|5378
1699945200000|2023-11-14 07:00:00|3963.2|3959.2|3955.2|3951.2|3971.2|3967.2|3954.2|3950.2|7062
1699948800000|2023-11-14 08:00:00|3955.7|3951.7|3948|3939|3959.2|3955.2|3941.2|3936.1|4673
1699952400000|2023-11-14 09:00:00|3948.4|3939.4|3977.2|3971.2|4005.7|3999.7|3947.6|3938.6|1197
1699956000000|2023-11-14 10:00:00|3977.7|3971.7|3973.7|3966.7|3982.7|3975.7|3968.7|3961.7|250
1699959600000|2023-11-14 11:00:00|3974.7|3967.7|3973.7|3965.7|3974.7|3967.7|3968.7|3960.7|159
1699963200000|2023-11-14 12:00:00|3974.7|3966.7|3974.7|3966.7|3976.7|3969.7|3967.7|3960.7|435
1699966800000|2023-11-14 13:00:00|3975.7|3967.7|4047.7|4041.7|4050.7|4043.7|3968.7|3949.7|4846
1699970400000|2023-11-14 14:00:00|4047.2|4041.2|4063.7|4057.7|4067.7|4061.7|4039.2|4033.2|4820
1699974000000|2023-11-14 15:00:00|4064.2|4058.2|4074.2|4068.2|4075.2|4069.2|4046.7|4040.7|2903
1699977600000|2023-11-14 16:00:00|4073.2|4067.2|4073.2|4067.2|4099.2|4093.2|4071.7|4065.7|3194
1699981200000|2023-11-14 17:00:00|4072.7|4066.7|4085.7|4079.7|4088.7|4082.7|4070.2|4064.2|1081
1699984800000|2023-11-14 18:00:00|4086.2|4080.2|4087.6|4078.6|4094.2|4088.2|4083.7|4077.7|953
1699988400000|2023-11-14 19:00:00|4087.7|4078.7|4100|4091|4102.7|4093.7|4087.2|4078.2|0
1699992000000|2023-11-14 20:00:00|4099.9|4090.9|4092.4|4083.4|4107.4|4098.4|4086|4077|0
1699995600000|2023-11-14 21:00:00|4092.2|4083.2|4095.1|4086.1|4096.9|4087.9|4091.7|4082.7|0
1699999200000|2023-11-14 22:00:00|4095|4086|4095.3|4086.3|4095.9|4086.9|4094.7|4085.7|0
1700002800000|2023-11-14 23:00:00|4095.5|4086.5|4098|4089|4098.5|4089.5|4095|4086|0
1700006400000|2023-11-15 00:00:00|4098.2|4089.2|4097.6|4088.6|4098.5|4089.5|4096.5|4087.5|0
1700010000000|2023-11-15 01:00:00|4097.8|4088.8|4053.2|4049.2|4108.7|4104.7|4049.2|4045.2|22264
1700013600000|2023-11-15 02:00:00|4056.7|4052.7|4071.1|4067.1|4075.1|4071.1|4038.2|4034.2|14548
1700017200000|2023-11-15 03:00:00|4070.6|4066.6|4072.1|4068.1|4082.1|4078.1|4064.1|4060.1|6887
1700020800000|2023-11-15 04:00:00|4074.7|4065.7|4074.1|4065.1|4075.8|4066.8|4073.9|4064.9|1
1700024400000|2023-11-15 05:00:00|4071.1|4067.1|4073.1|4069.1|4084.1|4080.1|4060.1|4056.1|11621
1700028000000|2023-11-15 06:00:00|4073.6|4069.6|4112.1|4108.1|4129.6|4125.6|4069.1|4065.1|17708
1700031600000|2023-11-15 07:00:00|4111.6|4107.6|4127.1|4123.1|4130.1|4126.1|4110.1|4106.1|16814
1700035200000|2023-11-15 08:00:00|4128.1|4124.1|4148.9|4139.9|4149.4|4140.4|4126.1|4122.1|12810
1700038800000|2023-11-15 09:00:00|4148.7|4139.7|4148.6|4142.6|4169.6|4163.6|4143.1|4137.1|1697
1700042400000|2023-11-15 10:00:00|4149.1|4143.1|4157.6|4149.6|4160.6|4152.6|4137.1|4131.1|699
1700046000000|2023-11-15 11:00:00|4156.6|4148.6|4162.6|4154.6|4165.6|4158.6|4154.6|4147.6|275
1700049600000|2023-11-15 12:00:00|4161.6|4155.6|4175.6|4167.6|4175.6|4168.6|4156.6|4149.6|496
1700053200000|2023-11-15 13:00:00|4174.6|4168.6|4159.1|4153.1|4189.6|4182.6|4142.6|4135.6|2034
1700056800000|2023-11-15 14:00:00|4159.6|4153.6|4183.6|4177.6|4209.1|4203.1|4155.1|4149.1|6394
1700060400000|2023-11-15 15:00:00|4183.1|4177.1|4241.6|4235.6|4243.1|4237.1|4174.6|4168.6|5629
1700064000000|2023-11-15 16:00:00|4241.1|4235.1|4216.1|4210.1|4246.1|4240.1|4211.1|4205.1|2445
1700067600000|2023-11-15 17:00:00|4215.6|4209.6|4224.1|4218.1|4230.1|4224.1|4214.1|4208.1|941
1700071200000|2023-11-15 18:00:00|4223.6|4217.6|4213.4|4204.4|4226.1|4220.1|4205.1|4199.1|1392
1700074800000|2023-11-15 19:00:00|4213.5|4204.5|4221.6|4212.6|4223.6|4214.6|4208.7|4199.7|0
1700078400000|2023-11-15 20:00:00|4221.7|4212.7|4213.4|4204.4|4221.7|4212.7|4210.4|4201.4|0
1700082000000|2023-11-15 21:00:00|4213.3|4204.3|4208.5|4199.5|4213.3|4204.3|4207.4|4198.4|0
1700085600000|2023-11-15 22:00:00|4208.4|4199.4|4208.1|4199.1|4208.5|4199.5|4207.6|4198.6|0
1700089200000|2023-11-15 23:00:00|4208.6|4199.6|4209.3|4200.3|4210.6|4201.6|4208|4199|0
1700092800000|2023-11-16 00:00:00|4209.2|4200.2|4211.4|4202.4|4212.7|4203.7|4208.9|4199.9|0
1700096400000|2023-11-16 01:00:00|4211.2|4202.2|4061.5|4057.5|4211.4|4202.4|4058.5|4054.5|28774
1700100000000|2023-11-16 02:00:00|4062|4058|4024.5|4020.5|4071.5|4067.5|4021.5|4017.5|18455
1700103600000|2023-11-16 03:00:00|4024|4020|4035.5|4031.5|4045.5|4041.5|4016|4012|9792
1700107200000|2023-11-16 04:00:00|4037.7|4028.7|4040.6|4031.6|4040.8|4031.8|4037.5|4028.5|0
1700110800000|2023-11-16 05:00:00|4040.4|4031.4|4078.5|4074.5|4080.5|4076.5|4036.5|4031.4|12295
1700114400000|2023-11-16 06:00:00|4077.5|4073.5|4075.5|4071.5|4085.5|4081.5|4059.5|4055.5|11676
1700118000000|2023-11-16 07:00:00|4076|4072|4049.5|4045.5|4076.5|4072.5|4043.5|4039.5|10624
1700121600000|2023-11-16 08:00:00|4048.5|4044.5|4049.3|4040.3|4061.5|4057.5|4041.5|4037.5|8811
1700125200000|2023-11-16 09:00:00|4049|4040|4050.5|4044.5|4065.5|4059.5|4047|4038|821
1700128800000|2023-11-16 10:00:00|4050|4044|4055|4048|4058|4050.5|4047|4040|652
1700132400000|2023-11-16 11:00:00|4056|4049|4024|4017|4061|4054|4024|4017|2878
1700136000000|2023-11-16 12:00:00|4023|4016|3982|3975|4027|4020|3964|3956|3579
1700139600000|2023-11-16 13:00:00|3983|3974|4007|4001|4010|4002|3980|3973|1716
1700143200000|2023-11-16 14:00:00|4006.5|4000.5|4021.5|4015.5|4029.5|4023.5|3970.5|3964.5|5426
1700146800000|2023-11-16 15:00:00|4022|4016|3975.5|3969.5|4050.5|4044.5|3971|3965|5263
1700150400000|2023-11-16 16:00:00|3975|3969|3974.5|3968.5|3987.5|3981.5|3959|3953|2328
1700154000000|2023-11-16 17:00:00|3974|3968|3978|3972|3986.5|3980.5|3970.5|3964.5|770
1700157600000|2023-11-16 18:00:00|3977.5|3971.5|3970|3961|3980|3974|3965.5|3959.5|688
1700161200000|2023-11-16 19:00:00|3970.1|3961.1|3974.4|3965.4|3979.2|3970.2|3968.8|3959.8|0
1700164800000|2023-11-16 20:00:00|3974.3|3965.3|3985.3|3976.3|3986|3977|3973.4|3964.4|0
1700168400000|2023-11-16 21:00:00|3985.7|3976.7|3991.4|3982.4|3992|3983|3985.1|3976.1|0
1700172000000|2023-11-16 22:00:00|3991.3|3982.3|3991.5|3982.5|3992|3983|3990.7|3981.7|0
1700175600000|2023-11-16 23:00:00|3991.4|3982.4|3989|3980|3991.5|3982.5|3988.9|3979.9|0
1700179200000|2023-11-17 00:00:00|3989.2|3980.2|3985.4|3976.4|3990.5|3981.5|3985.2|3976.2|0
1700182800000|2023-11-17 01:00:00|3985.2|3976.2|3982.3|3978.3|4017|4013|3955.5|3951.5|17190
1700186400000|2023-11-17 02:00:00|3981.3|3977.3|3978.3|3974.3|3986.3|3982.3|3959.3|3955.3|13021
1700190000000|2023-11-17 03:00:00|3977.8|3973.8|3972.3|3968.3|3978.3|3974.3|3962.3|3958.3|7063
1700193600000|2023-11-17 04:00:00|3973.6|3964.6|3973.1|3964.1|3974|3965|3972.2|3963.2|0
1700197200000|2023-11-17 05:00:00|3971.3|3967.3|3973.3|3969.3|3975.3|3971.3|3956.3|3952.3|7772
1700200800000|2023-11-17 06:00:00|3972.3|3968.3|3985.3|3981.3|3987.3|3983.3|3969.3|3965.3|7841
1700204400000|2023-11-17 07:00:00|3984.8|3980.8|3990.3|3986.3|3994.3|3990.3|3976.3|3972.3|8685
1700208000000|2023-11-17 08:00:00|3989.8|3985.8|3992.6|3983.6|3995|3990.3|3980.3|3976.3|8095
1700211600000|2023-11-17 09:00:00|3992.5|3983.5|3995.3|3989.3|4003.8|3997.8|3992|3983|485
1700215200000|2023-11-17 10:00:00|3995.8|3989.8|4025.8|4018.8|4031.8|4023.8|3994.8|3988.8|1099
1700218800000|2023-11-17 11:00:00|4026.8|4017.8|4019.8|4012.8|4032.8|4024.8|4012.8|4005.8|535
1700222400000|2023-11-17 12:00:00|4020.8|4013.8|4028.8|4021.8|4029.8|4022.8|4011.8|4004.8|381
1700226000000|2023-11-17 13:00:00|4029.8|4020.8|4025.8|4019.8|4033.8|4026.8|4021.8|4014.8|479
1700229600000|2023-11-17 14:00:00|4025.3|4019.3|4018.3|4012.3|4062.8|4056.8|4008.3|4002.3|3146
1700233200000|2023-11-17 15:00:00|4017.8|4011.8|4041.8|4035.8|4043.3|4037.3|4012.8|4006.8|1564
1700236800000|2023-11-17 16:00:00|4041.3|4035.3|4025.8|4019.8|4045.3|4039.3|4019.8|4013.8|1454
1700240400000|2023-11-17 17:00:00|4025.3|4019.3|4042.3|4036.3|4043.3|4037.3|4024.3|4018.3|662
1700244000000|2023-11-17 18:00:00|4042.8|4036.8|4043.8|4034.8|4046.3|4040.3|4039.3|4033.3|524
1700247600000|2023-11-17 19:00:00|4043.1|4034.1|4035.1|4026.1|4045.3|4036.3|4035|4026|0
1700251200000|2023-11-17 20:00:00|4035.2|4026.2|4037.4|4028.4|4040.2|4031.2|4032.7|4023.7|0
1700254800000|2023-11-17 21:00:00|4037.5|4028.5|4031.9|4022.9|4038.1|4029.1|4031.9|4022.9|0
1700434800000|2023-11-19 23:00:00|4034.9|4025.9|4034.3|4025.3|4035.6|4026.6|4030.5|4021.5|0
1700438400000|2023-11-20 00:00:00|4034.4|4025.4|4033.1|4024.1|4035.3|4026.3|4033|4024|0
1700442000000|2023-11-20 01:00:00|4033.3|4024.3|4008|4004|4059.5|4055.5|4004|4000|13647
1700445600000|2023-11-20 02:00:00|4007|4003|4040.9|4036.9|4048.5|4044.5|4005|4001|11246
1700449200000|2023-11-20 03:00:00|4040.4|4036.4|4066.9|4062.9|4075.9|4071.9|4032.9|4028.9|9791
1700452800000|2023-11-20 04:00:00|4070.4|4061.4|4073.6|4064.6|4074|4065|4069.9|4060.9|0
1700456400000|2023-11-20 05:00:00|4073.4|4064.4|4070.9|4066.9|4084.9|4080.9|4053.9|4049.9|10857
1700460000000|2023-11-20 06:00:00|4071.9|4067.9|4062.9|4058.9|4081.9|4077.9|4046.9|4042.9|10407
1700463600000|2023-11-20 07:00:00|4063.4|4059.4|4073.9|4069.9|4082.9|4078.9|4061.9|4057.9|14797
1700467200000|2023-11-20 08:00:00|4072.9|4068.9|4080.6|4071.6|4084.9|4080.9|4066.9|4062.9|7607
1700470800000|2023-11-20 09:00:00|4080.8|4071.8|4097.9|4091.9|4099.9|4093.9|4080.7|4071.7|1091
1700474400000|2023-11-20 10:00:00|4097.4|4091.4|4095.4|4088.4|4100.4|4093.9|4088.4|4081.4|359
1700478000000|2023-11-20 11:00:00|4096.4|4087.4|4094.4|4087.4|4097.4|4089.4|4090.4|4082.4|142
1700481600000|2023-11-20 12:00:00|4093.4|4086.4|4090.4|4083.4|4093.4|4086.4|4083.4|4076.4|174
1700485200000|2023-11-20 13:00:00|4091.4|4084.4|4096.4|4090.4|4098.4|4090.4|4090.4|4083.4|140
1700488800000|2023-11-20 14:00:00|4096.9|4090.9|4147.4|4141.4|4147.9|4141.9|4085.9|4079.9|2845
1700492400000|2023-11-20 15:00:00|4147.9|4141.9|4156.9|4150.9|4157.9|4151.9|4133.9|4127.9|2591
1700496000000|2023-11-20 16:00:00|4156.4|4150.4|4152.4|4146.4|4161.9|4155.9|4146.9|4140.9|1227
1700499600000|2023-11-20 17:00:00|4152.9|4146.9|4139.9|4133.9|4158.9|4152.9|4137.9|4131.9|444
1700503200000|2023-11-20 18:00:00|4140.4|4134.4|4147.9|4138.9|4154.9|4148.9|4140.4|4134.4|295
1700506800000|2023-11-20 19:00:00|4148|4139|4162|4153|4162.8|4153.8|4147.9|4138.9|0
1700510400000|2023-11-20 20:00:00|4161.9|4152.9|4156.5|4147.5|4163.7|4154.7|4153.8|4144.8|0
1700514000000|2023-11-20 21:00:00|4156.4|4147.4|4156.6|4147.6|4156.9|4147.9|4153.4|4144.4|0
1700517600000|2023-11-20 22:00:00|4156.5|4147.5|4158.5|4149.5|4158.6|4149.6|4156.5|4147.5|0
1700521200000|2023-11-20 23:00:00|4158.9|4149.9|4159.9|4150.9|4160|4151|4157.7|4148.7|0
1700524800000|2023-11-21 00:00:00|4159.8|4150.8|4160.5|4151.5|4161.6|4152.6|4158.6|4149.6|0
1700528400000|2023-11-21 01:00:00|4160.3|4151.3|4135.3|4131.3|4161.2|4157.2|4119.2|4115.2|18538
1700532000000|2023-11-21 02:00:00|4134.3|4130.3|4107.3|4103.3|4150.3|4146.3|4107.3|4103.3|14734
1700535600000|2023-11-21 03:00:00|4108.3|4104.3|4119.3|4115.3|4126.3|4122.3|4108.3|4104.3|7728
1700539200000|2023-11-21 04:00:00|4124.7|4115.7|4123.5|4114.5|4125|4116|4123.2|4114.2|0
1700542800000|2023-11-21 05:00:00|4120.3|4116.3|4107.3|4103.3|4133.3|4129.3|4103.3|4099.3|8442
1700546400000|2023-11-21 06:00:00|4106.3|4102.3|4062.3|4058.3|4110.3|4106.3|4047.3|4043.3|15161
1700550000000|2023-11-21 07:00:00|4063.3|4059.3|4035.3|4031.3|4067.3|4063.3|4025.3|4021.3|11832
1700553600000|2023-11-21 08:00:00|4033.8|4029.8|4038.6|4029.6|4043.3|4039.3|4031.8|4027.8|8294
1700557200000|2023-11-21 09:00:00|4038.5|4029.5|4032.8|4026.8|4052.3|4046.3|4026.3|4020.3|1371
1700560800000|2023-11-21 10:00:00|4033.3|4027.3|4044.8|4036.8|4046.8|4039.8|4032.3|4026.3|452
1700564400000|2023-11-21 11:00:00|4043.8|4037.8|4036.8|4029.8|4044.8|4037.8|4035.8|4028.8|278
1700568000000|2023-11-21 12:00:00|4037.8|4030.8|4043.8|4036.8|4048.8|4041.8|4036.8|4029.8|512
1700571600000|2023-11-21 13:00:00|4042.8|4035.8|4026.3|4020.3|4054.8|4047.8|4025.8|4017.8|1020
1700575200000|2023-11-21 14:00:00|4026.8|4020.8|4038.8|4032.8|4067.3|4061.3|4026.8|4020.8|2925
1700578800000|2023-11-21 15:00:00|4038.3|4032.3|4025.3|4019.3|4048.3|4042.3|4001.3|3995.3|2813
1700582400000|2023-11-21 16:00:00|4024.8|4018.8|4019.3|4013.3|4030.3|4024.3|4013.3|4007.3|629
1700586000000|2023-11-21 17:00:00|4019.8|4013.8|4027.3|4021.3|4027.3|4021.3|4014.3|4008.3|377
1700589600000|2023-11-21 18:00:00|4026.8|4020.8|4020.8|4011.8|4027.3|4021.3|4011.3|4005.3|395
1700593200000|2023-11-21 19:00:00|4020.7|4011.7|4018.6|4009.6|4026.6|4017.6|4016.3|4007.3|0
1700596800000|2023-11-21 20:00:00|4018.7|4009.7|4030.1|4021.1|4030.6|4021.6|4016.1|4007.1|0
1700600400000|2023-11-21 21:00:00|4030|4021|4027.6|4018.6|4030|4021|4020.1|4011.1|0
1700604000000|2023-11-21 22:00:00|4027.7|4018.7|4028.2|4019.2|4028.9|4019.9|4027.2|4018.2|0
1700607600000|2023-11-21 23:00:00|4027.2|4018.2|4025.1|4016.1|4027.2|4018.2|4024.2|4015.2|0
1700611200000|2023-11-22 00:00:00|4024.9|4015.9|4031.1|4022.1|4034.8|4025.8|4024.9|4015.9|0
1700614800000|2023-11-22 01:00:00|4031.2|4022.2|4043.9|4039.9|4070.8|4066.8|4016.8|4010.8|12805
1700618400000|2023-11-22 02:00:00|4042.4|4038.4|4045.9|4041.9|4063.9|4059.9|4019.9|4015.9|11560
1700622000000|2023-11-22 03:00:00|4046.4|4042.4|4035.9|4031.9|4050.9|4046.9|4031.9|4027.9|4679
1700625600000|2023-11-22 04:00:00|4038.1|4029.1|4038|4029|4038.1|4029.1|4037.2|4028.2|2
1700629200000|2023-11-22 05:00:00|4033.4|4029.4|4025.9|4021.9|4049.9|4045.9|4025.9|4021.9|6030
1700632800000|2023-11-22 06:00:00|4026.4|4022.4|4015.9|4011.9|4028.9|4024.9|4006.9|4002.9|13324
1700636400000|2023-11-22 07:00:00|4015.4|4011.4|4029.9|4025.9|4030.9|4026.9|4012.4|4008.4|10269
1700640000000|2023-11-22 08:00:00|4030.9|4026.9|4031.7|4022.7|4035.9|4031.9|4025.9|4020.5|3755
1700643600000|2023-11-22 09:00:00|4031.5|4022.5|4033.9|4027.9|4044|4035|4029.4|4022.4|398
1700647200000|2023-11-22 10:00:00|4034.4|4028.4|4046.4|4039.4|4046.4|4039.4|4033.9|4027.9|381
1700650800000|2023-11-22 11:00:00|4047.4|4038.4|4051.4|4044.4|4052.4|4045.4|4046.4|4038.4|473
1700654400000|2023-11-22 12:00:00|4050.4|4043.4|4048.4|4041.4|4053.4|4045.4|4046.4|4039.4|525
1700658000000|2023-11-22 13:00:00|4049.4|4040.4|4045.4|4039.4|4051.4|4044.4|4037.4|4030.4|371
1700661600000|2023-11-22 14:00:00|4046.4|4040.4|4016.4|4010.4|4049.9|4043.9|4010.9|4004.9|1894
1700665200000|2023-11-22 15:00:00|4015.4|4009.4|4024.9|4018.9|4029.9|4023.9|3997.4|3991.4|1940
1700668800000|2023-11-22 16:00:00|4025.4|4019.4|4023.9|4017.9|4032.9|4026.9|4019.9|4013.9|900
1700672400000|2023-11-22 17:00:00|4023.4|4017.4|4025.9|4019.9|4028.9|4022.9|4018.9|4012.9|245
1700676000000|2023-11-22 18:00:00|4026.4|4020.4|4026.7|4017.7|4031.9|4025.9|4023.4|4017.4|348
1700679600000|2023-11-22 19:00:00|4026.8|4017.8|4021.4|4012.4|4027.2|4018.2|4016.5|4007.5|0
1700683200000|2023-11-22 20:00:00|4021.5|4012.5|4023.8|4014.8|4027.2|4018.2|4021.4|4012.4|0
1700686800000|2023-11-22 21:00:00|4023.7|4014.7|4023.5|4014.5|4024.5|4015.5|4022.5|4013.5|0
1700690400000|2023-11-22 22:00:00|4023.6|4014.6|4023.2|4014.2|4023.8|4014.8|4023.1|4014.1|0
1700694000000|2023-11-22 23:00:00|4022.5|4013.5|4021.9|4012.9|4023.3|4014.3|4021.5|4012.5|0
1700697600000|2023-11-23 00:00:00|4021.8|4012.8|4022.6|4013.6|4022.8|4013.8|4021|4012|0
1700701200000|2023-11-23 01:00:00|4022.5|4013.5|4043.5|4039.5|4052.5|4048.5|4017|4013|13535
1700704800000|2023-11-23 02:00:00|4042.5|4038.5|4054.5|4050.5|4072.5|4068.5|4040.5|4036.5|13086
1700708400000|2023-11-23 03:00:00|4055|4051|4051|4047|4059|4055|4042.5|4038.5|4070
1700712000000|2023-11-23 04:00:00|4052.2|4043.2|4052.2|4043.2|4052.8|4043.8|4051.6|4042.6|0
1700715600000|2023-11-23 05:00:00|4052.1|4043.1|4069.5|4065.5|4069.5|4065.5|4034.5|4030.5|8606
1700719200000|2023-11-23 06:00:00|4070.5|4066.5|4088.5|4084.5|4094.5|4090.5|4069|4065|18274
1700722800000|2023-11-23 07:00:00|4089|4085|4115.5|4111.5|4125|4121|4081.5|4077.5|17363
1700726400000|2023-11-23 08:00:00|4115|4111|4121.4|4112.4|4122.5|4118.5|4111.5|4107.5|7847
1700730000000|2023-11-23 09:00:00|4121.6|4112.6|4121.5|4115.5|4130.5|4124.5|4111.5|4105.5|672
1700733600000|2023-11-23 10:00:00|4121|4115|4117|4110|4124.5|4118.5|4113|4106|295
1700737200000|2023-11-23 11:00:00|4116|4109|4116|4109|4119|4112|4114|4107|115
1700740800000|2023-11-23 12:00:00|4117|4110|4104|4097|4117|4110|4104|4096|253
1700744400000|2023-11-23 13:00:00|4103|4096|4099.5|4093.5|4105|4098|4099|4092|897
1700748000000|2023-11-23 14:00:00|4099|4093|4100|4094|4106|4100|4092|4086|577
1700751600000|2023-11-23 15:00:00|4100.5|4094.5|4104.5|4098.5|4107.5|4101.5|4099|4093|203
1700755200000|2023-11-23 16:00:00|4104|4098|4097.5|4091.5|4105.5|4099.5|4095.5|4089.5|154
1700758800000|2023-11-23 17:00:00|4098|4092|4098.5|4092.5|4100.5|4094.5|4098|4092|17
1700762400000|2023-11-23 18:00:00|4097.5|4091.5|4100.5|4091.5|4100.5|4093.5|4095.5|4089.5|50
1700766000000|2023-11-23 19:00:00|4100.6|4091.6|4102.1|4093.1|4103|4094|4100.5|4091.5|0
1700769600000|2023-11-23 20:00:00|4102.2|4093.2|4101.8|4092.8|4106.7|4097.7|4101.6|4092.6|0
1700773200000|2023-11-23 21:00:00|4101.7|4092.7|4101.4|4092.4|4102.1|4093.1|4101.4|4092.4|0
1700780400000|2023-11-23 23:00:00|4102.3|4093.3|4101.6|4092.6|4102.3|4093.3|4100.3|4091.3|0
1700784000000|2023-11-24 00:00:00|4101.4|4092.4|4103.9|4094.9|4104.2|4095.2|4100.8|4091.8|0
1700787600000|2023-11-24 01:00:00|4103.8|4094.8|4069|4065|4104.3|4095.3|4064|4060|37250
1700791200000|2023-11-24 02:00:00|4068.5|4064.5|4044|4040|4069|4065|4041|4037|38701
1700794800000|2023-11-24 03:00:00|4043|4039|4053|4049|4055|4051|4038|4034|5735
1700798400000|2023-11-24 04:00:00|4055.3|4046.3|4055.3|4046.3|4055.7|4046.7|4054.8|4045.8|6
1700802000000|2023-11-24 05:00:00|4053|4049|4047|4043|4060|4056|4045|4041|11853
1700805600000|2023-11-24 06:00:00|4046|4042|4031|4027|4046|4042|4031|4027|9573
1700809200000|2023-11-24 07:00:00|4030|4026|4025|4021|4033.5|4029.5|4019|4015|14178
1700812800000|2023-11-24 08:00:00|4026|4022|4037.3|4028.3|4038.4|4029.4|4024|4020|8905
1700816400000|2023-11-24 09:00:00|4037.4|4028.4|4024|4018|4039.9|4030.9|4023|4017|516
1700820000000|2023-11-24 10:00:00|4023|4017|4029.5|4021.5|4030.5|4023.5|4023|4017|1959
1700823600000|2023-11-24 11:00:00|4028.5|4022.5|4025.5|4018.5|4030.5|4023.5|4023.5|4016.5|150
1700827200000|2023-11-24 12:00:00|4026.5|4017.5|4027.5|4020.5|4029.5|4022.5|4025.5|4017.5|64
1700830800000|2023-11-24 13:00:00|4026.5|4019.5|4024|4018|4029.5|4022.5|4021.5|4014.5|3051
1700834400000|2023-11-24 14:00:00|4025|4019|4043|4037|4054|4048|4019|4013|2330
1700838000000|2023-11-24 15:00:00|4044|4038|4051.5|4045.5|4061|4055|4044|4038|759
1700841600000|2023-11-24 16:00:00|4051|4045|4050|4044|4062|4056|4049|4043|1124
1700845200000|2023-11-24 17:00:00|4049.5|4043.5|4062|4056|4065|4059|4049|4043|1495
1700848800000|2023-11-24 18:00:00|4061|4055|4055.5|4046.5|4062|4056|4054|4046.5|466
1700852400000|2023-11-24 19:00:00|4055.4|4046.4|4055.5|4046.5|4055.5|4046.5|4054.8|4045.8|0
1700856000000|2023-11-24 20:00:00|4055.6|4046.6|4053.5|4044.5|4056.2|4047.2|4053.5|4044.5|0
1700859600000|2023-11-24 21:00:00|4053.4|4044.4|4053.4|4044.4|4053.4|4044.4|4053.4|4044.4|0
1701039600000|2023-11-26 23:00:00|4052.3|4043.3|4050.8|4041.8|4053.2|4044.2|4050.3|4041.3|0
1701043200000|2023-11-27 00:00:00|4050.6|4041.6|4048.2|4039.2|4050.8|4041.8|4048.2|4039.2|0
1701046800000|2023-11-27 01:00:00|4048.3|4039.3|4001|3997|4061.5|4057.5|3999|3995|25068
1701050400000|2023-11-27 02:00:00|4000.5|3996.5|3987|3983|4004|4000|3975|3971|29321
1701054000000|2023-11-27 03:00:00|3986.5|3982.5|3987|3983|3990|3986|3977|3973|10499
1701057600000|2023-11-27 04:00:00|3990.5|3981.5|3990.5|3981.5|3990.8|3981.8|3989.8|3980.8|2
1701061200000|2023-11-27 05:00:00|3989.5|3986.5|4012|4008|4029|4025|3986|3982|17661
1701064800000|2023-11-27 06:00:00|4012.5|4008.5|4031|4027|4037|4033|4011|4007|24552
1701068400000|2023-11-27 07:00:00|4031.5|4027.5|4031|4027|4047|4043|4026|4022|35898
1701072000000|2023-11-27 08:00:00|4029.7|4025.7|4036.8|4027.8|4039.7|4035.7|4026.7|4022.7|16596
1701075600000|2023-11-27 09:00:00|4036.7|4027.7|4028.7|4022.7|4036.8|4028.7|4027.2|4021.2|1007
1701079200000|2023-11-27 10:00:00|4029.7|4023.7|4040.2|4033.2|4042.2|4034.2|4029.2|4023.2|722
1701082800000|2023-11-27 11:00:00|4039.2|4032.2|4034.2|4026.2|4040.2|4033.2|4031.2|4023.2|117
1701086400000|2023-11-27 12:00:00|4033.2|4027.2|4033.2|4026.2|4034.2|4027.2|4026.2|4019.2|201
1701090000000|2023-11-27 13:00:00|4032.2|4025.2|4029.7|4023.7|4037.2|4030.2|4029.2|4021.2|157
1701093600000|2023-11-27 14:00:00|4030.2|4024.2|4016.7|4010.7|4030.7|4024.7|4007.2|4001.2|1794
1701097200000|2023-11-27 15:00:00|4017.2|4011.2|4020.7|4014.7|4026.2|4020.2|4008.7|4002.7|870
1701100800000|2023-11-27 16:00:00|4020.2|4014.2|4017.2|4011.2|4020.7|4014.7|4009.7|4003.7|503
1701104400000|2023-11-27 17:00:00|4017.7|4011.7|4018.7|4012.7|4020.7|4014.7|4015.7|4009.7|158
1701108000000|2023-11-27 18:00:00|4019.2|4013.2|4022.7|4013.7|4025.7|4019.7|4015.7|4009.7|279
1701111600000|2023-11-27 19:00:00|4022.8|4013.8|4024.4|4015.4|4025.8|4016.8|4020.9|4011.9|0
1701115200000|2023-11-27 20:00:00|4024.5|4015.5|4018.8|4009.8|4024.5|4015.5|4015.2|4006.2|0
1701118800000|2023-11-27 21:00:00|4018.7|4009.7|4020.2|4011.2|4020.4|4011.4|4017.7|4008.7|0
1701122400000|2023-11-27 22:00:00|4020.1|4011.1|4020.3|4011.3|4020.6|4011.6|4020.1|4011.1|0
1701126000000|2023-11-27 23:00:00|4020.5|4011.5|4022|4013|4022|4013|4020.2|4011.2|0
1701129600000|2023-11-28 00:00:00|4021.8|4012.8|4020.4|4011.4|4022|4013|4019|4010|0
1701133200000|2023-11-28 01:00:00|4020.2|4011.2|4033.2|4029.2|4042.2|4038.2|3999.7|3995.7|27142
1701136800000|2023-11-28 02:00:00|4034.2|4030.2|4020.7|4016.7|4045.2|4041.2|4019.2|4015.2|16451
1701140400000|2023-11-28 03:00:00|4020.2|4016.2|4019.7|4015.7|4028.2|4024.2|4015.7|4011.7|11506
1701144000000|2023-11-28 04:00:00|4022|4013|4021.7|4012.7|4022.2|4013.2|4021.2|4012.2|2
1701147600000|2023-11-28 05:00:00|4020.7|4016.7|3988.2|3984.2|4022.7|4018.7|3982.2|3978.2|16014
1701151200000|2023-11-28 06:00:00|3987.2|3983.2|4008.7|4004.7|4011.2|4007.2|3983.2|3979.2|19416
1701154800000|2023-11-28 07:00:00|4009.2|4005.2|4004.7|4000.7|4012.7|4008.7|3997.2|3993.2|19133
1701158400000|2023-11-28 08:00:00|4005.2|4001.2|3997.4|3988.4|4005.2|4001.2|3993.2|3985.3|10479
1701162000000|2023-11-28 09:00:00|3997.2|3988.2|4007.2|4001.2|4010.2|4004.2|3996.2|3987.2|302
1701165600000|2023-11-28 10:00:00|4006.7|4000.7|4011.7|4004.7|4018.7|4011.7|4004.7|3997.7|464
1701169200000|2023-11-28 11:00:00|4010.7|4003.7|4004.7|3997.7|4018.7|4011.7|4004.7|3996.7|122
1701172800000|2023-11-28 12:00:00|4005.7|3998.7|4009.7|4001.7|4014.7|4007.7|4005.7|3998.7|202
1701176400000|2023-11-28 13:00:00|4008.7|4000.7|4013.7|4007.7|4015.7|4007.7|4003.7|3996.7|128
1701180000000|2023-11-28 14:00:00|4013.2|4007.2|3982.7|3976.7|4015.2|4009.2|3976.2|3970.2|2478
1701183600000|2023-11-28 15:00:00|3983.2|3977.2|3993.2|3987.2|3994.7|3988.7|3970.2|3964.2|1630
1701187200000|2023-11-28 16:00:00|3994.2|3988.2|3993.2|3987.2|3999.7|3993.7|3985.7|3979.7|700
1701190800000|2023-11-28 17:00:00|3992.2|3986.2|3987.2|3981.2|3995.7|3989.7|3983.2|3977.2|207
1701194400000|2023-11-28 18:00:00|3987.7|3981.7|3986.7|3977.7|3989.2|3983.2|3975.2|3969.2|719
1701198000000|2023-11-28 19:00:00|3986.8|3977.8|3982.7|3973.7|3987.5|3978.5|3977.6|3968.6|0
1701201600000|2023-11-28 20:00:00|3982.8|3973.8|3990.2|3981.2|3992.4|3983.4|3982.1|3973.1|0
1701205200000|2023-11-28 21:00:00|3990.3|3981.3|3990.9|3981.9|3992|3983|3990.2|3981.2|0
1701208800000|2023-11-28 22:00:00|3990.8|3981.8|3991.3|3982.3|3991.3|3982.3|3990.6|3981.6|0
1701212400000|2023-11-28 23:00:00|3991.2|3982.2|3991.1|3982.1|3991.6|3982.6|3990|3981|0
1701216000000|2023-11-29 00:00:00|3991.2|3982.2|3992.9|3983.9|3993.7|3984.7|3990.7|3981.7|0
1701219600000|2023-11-29 01:00:00|3993.1|3984.1|3961.2|3957.2|4008.2|4004.2|3944.2|3940.2|23358
1701223200000|2023-11-29 02:00:00|3962.2|3958.2|3946.6|3942.6|3975.2|3971.2|3942.6|3938.6|19918
1701226800000|2023-11-29 03:00:00|3947.6|3943.6|3932.6|3928.6|3952.6|3948.6|3930.1|3926.1|12398
1701230400000|2023-11-29 04:00:00|3933.1|3924.1|3933.5|3924.5|3934|3925|3932.9|3923.9|0
1701234000000|2023-11-29 05:00:00|3933.4|3924.4|3911.6|3907.6|3938.6|3934.6|3899.6|3895.6|15965
1701237600000|2023-11-29 06:00:00|3912.6|3908.6|3910.6|3906.6|3918.6|3914.6|3888.6|3884.6|16962
1701241200000|2023-11-29 07:00:00|3909.6|3905.6|3914.6|3910.6|3915.1|3911.1|3893.6|3889.6|15471
1701244800000|2023-11-29 08:00:00|3913.5|3909.5|3918|3909|3923.5|3919.5|3910.5|3904|8969
1701248400000|2023-11-29 09:00:00|3918.2|3909.2|3929.5|3923.5|3930.5|3924.5|3917.2|3908.2|755
1701252000000|2023-11-29 10:00:00|3929|3923|3919|3912|3930.5|3924.5|3918|3911|220
1701255600000|2023-11-29 11:00:00|3918|3911|3925|3917|3925|3918|3917|3909|184
1701259200000|2023-11-29 12:00:00|3924|3918|3929|3922|3930|3923|3924|3916|210
1701262800000|2023-11-29 13:00:00|3930|3923|3919|3913|3930|3923|3918|3911|562
1701266400000|2023-11-29 14:00:00|3920.5|3914.5|3939.5|3933.5|3945.5|3939.5|3914.5|3908.5|2734
1701270000000|2023-11-29 15:00:00|3940|3934|3932.5|3926.5|3946.5|3940.5|3932|3926|1672
1701273600000|2023-11-29 16:00:00|3931.5|3925.5|3908.5|3902.5|3935|3929|3903|3897|2417
1701277200000|2023-11-29 17:00:00|3909|3903|3914.5|3908.5|3915.5|3909.5|3907.5|3901.5|459
1701280800000|2023-11-29 18:00:00|3915|3909|3916.1|3907.1|3917.5|3911.5|3907.5|3901.5|506
1701284400000|2023-11-29 19:00:00|3916|3907|3912|3903|3916.8|3907.8|3910.3|3901.3|0
1701288000000|2023-11-29 20:00:00|3912.1|3903.1|3889.7|3880.7|3912.1|3903.1|3884.8|3875.8|0
1701291600000|2023-11-29 21:00:00|3889.8|3880.8|3892.1|3883.1|3894.1|3885.1|3889.6|3880.6|0
1701295200000|2023-11-29 22:00:00|3891.9|3882.9|3891.2|3882.2|3892.3|3883.3|3891.1|3882.1|0
1701298800000|2023-11-29 23:00:00|3891.7|3882.7|3891.3|3882.3|3892.1|3883.1|3890.4|3881.4|0
1701302400000|2023-11-30 00:00:00|3891.1|3882.1|3902.1|3893.1|3903.3|3894.3|3890|3881|0
1701306000000|2023-11-30 01:00:00|3901.9|3892.9|3875.9|3871.9|3925.4|3921.4|3855.4|3851.4|16274
1701309600000|2023-11-30 02:00:00|3874.9|3870.9|3905.4|3901.4|3908.4|3904.4|3870.4|3866.4|12589
1701313200000|2023-11-30 03:00:00|3906.4|3902.4|3893.9|3889.9|3910.4|3906.4|3879.4|3875.4|7464
1701316800000|2023-11-30 04:00:00|3895.9|3886.9|3898.5|3889.5|3898.9|3889.9|3895.8|3886.8|1
1701320400000|2023-11-30 05:00:00|3898.7|3889.7|3880.4|3876.4|3898.7|3891.4|3874.4|3870.4|6080
1701324000000|2023-11-30 06:00:00|3879.9|3875.9|3901.4|3897.4|3913.9|3909.9|3874.4|3870.4|8241
1701327600000|2023-11-30 07:00:00|3901.9|3897.9|3897.4|3893.4|3907.4|3903.4|3894.4|3890.4|5457
1701331200000|2023-11-30 08:00:00|3898.4|3894.4|3891.3|3882.3|3910.4|3906.4|3889.6|3880.6|13951
1701334800000|2023-11-30 09:00:00|3891.5|3882.5|3890.9|3884.9|3897.4|3891.4|3886.4|3880.4|271
1701338400000|2023-11-30 10:00:00|3891.4|3885.4|3891.9|3883.9|3893.9|3886.9|3884.9|3877.9|327
1701342000000|2023-11-30 11:00:00|3890.9|3882.9|3888.9|3881.9|3891.9|3884.9|3884.9|3877.9|130
1701345600000|2023-11-30 12:00:00|3889.9|3882.9|3897.9|3889.9|3902.9|3894.9|3889.9|3882.9|284
1701349200000|2023-11-30 13:00:00|3896.9|3890.9|3893.9|3887.9|3905.9|3895.9|3891.9|3883.9|145
1701352800000|2023-11-30 14:00:00|3893.4|3887.4|3876.4|3870.4|3908.4|3902.4|3854.4|3848.4|2378
1701356400000|2023-11-30 15:00:00|3876.9|3870.9|3903.4|3897.4|3906.4|3900.4|3872.4|3866.4|1517
1701360000000|2023-11-30 16:00:00|3904.4|3898.4|3882.9|3876.9|3904.4|3898.4|3882.4|3876.4|863
1701363600000|2023-11-30 17:00:00|3883.4|3877.4|3884.4|3878.4|3887.9|3881.9|3880.4|3874.4|426
1701367200000|2023-11-30 18:00:00|3883.9|3877.9|3880.9|3871.9|3886.9|3880.9|3876.9|3870.9|280
1701370800000|2023-11-30 19:00:00|3881|3872|3893.1|3884.1|3893.1|3884.1|3880|3871|1
1701374400000|2023-11-30 20:00:00|3893|3884|3896.5|3887.5|3900|3891|3885|3876|0
1701378000000|2023-11-30 21:00:00|3897|3888|3895.2|3886.2|3898.3|3889.3|3895|3886|0
1701381600000|2023-11-30 22:00:00|3890.9|3881.9|3892.1|3883.1|3893.2|3884.2|3888.1|3879.1|0
1701385200000|2023-11-30 23:00:00|3892.3|3883.3|3893.6|3884.6|3893.7|3884.7|3891.9|3882.9|0
1701388800000|2023-12-01 00:00:00|3893.4|3884.4|3899.5|3890.5|3902.1|3893.1|3892.7|3883.7|0
1701392400000|2023-12-01 01:00:00|3899.7|3890.7|3858|3854|3899.9|3890.9|3855.5|3851.5|12240
1701396000000|2023-12-01 02:00:00|3857.5|3853.5|3851.5|3847.5|3872.5|3868.5|3842.5|3838.5|10837
1701399600000|2023-12-01 03:00:00|3850.5|3846.5|3841.5|3837.5|3862.5|3858.5|3831.5|3827.5|6043
1701403200000|2023-12-01 04:00:00|3843|3834|3843.8|3834.8|3844|3835|3842.8|3833.8|1
1701406800000|2023-12-01 05:00:00|3840.5|3836.5|3873.5|3869.5|3880.5|3876.5|3823.5|3819.5|15645
1701410400000|2023-12-01 06:00:00|3874.5|3870.5|3846.5|3842.5|3874.5|3870.5|3843.5|3839.5|9054
1701414000000|2023-12-01 07:00:00|3846|3842|3831.5|3827.5|3852.5|3848.5|3823.5|3819.5|14073
1701417600000|2023-12-01 08:00:00|3830.5|3826.5|3839.2|3830.2|3839.6|3830.6|3823.5|3819.5|13193
1701421200000|2023-12-01 09:00:00|3839.3|3830.3|3843.5|3837.5|3850.5|3844.5|3834.5|3828.5|606
1701424800000|2023-12-01 10:00:00|3843|3837|3834|3826|3843.5|3837.5|3833|3826|171
1701428400000|2023-12-01 11:00:00|3833|3825|3832|3825|3835|3828|3829|3822|136
1701432000000|2023-12-01 12:00:00|3831|3824|3819|3811|3834|3826|3817|3810|354
1701435600000|2023-12-01 13:00:00|3818|3812|3822|3816|3829|3822|3818|3811|369
1701439200000|2023-12-01 14:00:00|3821.5|3815.5|3786|3780|3821.5|3815.5|3780.5|3774.5|3146
1701442800000|2023-12-01 15:00:00|3786.5|3780.5|3790.5|3784.5|3802.5|3796.5|3786.5|3780.5|2129
1701446400000|2023-12-01 16:00:00|3790|3784|3816|3810|3821.5|3815.5|3781.5|3775.5|1877
1701450000000|2023-12-01 17:00:00|3816.5|3810.5|3827|3821|3830|3824|3810|3804|770
1701453600000|2023-12-01 18:00:00|3826.5|3820.5|3828|3819|3828.5|3822.5|3818.5|3812.5|653
1701457200000|2023-12-01 19:00:00|3828.1|3819.1|3823.4|3814.4|3828.2|3819.2|3822.1|3813.1|0
1701460800000|2023-12-01 20:00:00|3823.5|3814.5|3841|3832|3843.6|3834.6|3822.9|3813.9|0
1701464400000|2023-12-01 21:00:00|3841.1|3832.1|3844|3835|3844.4|3835.4|3840.1|3831.1|0
1701644400000|2023-12-03 23:00:00|3844.1|3835.1|3843.8|3834.8|3844.1|3835.1|3841.8|3832.8|0
1701648000000|2023-12-04 00:00:00|3843.9|3834.9|3840.1|3831.1|3843.9|3834.9|3837.3|3828.3|0
1701651600000|2023-12-04 01:00:00|3840.3|3831.3|3822|3818|3863.5|3859.5|3802|3798|20042
1701655200000|2023-12-04 02:00:00|3821.5|3817.5|3800|3796|3821.5|3817.5|3789.5|3785.5|13745
1701658800000|2023-12-04 03:00:00|3799.5|3795.5|3785.5|3781.5|3813|3809|3780|3776|6061
1701662400000|2023-12-04 04:00:00|3787.7|3778.7|3789.4|3780.4|3789.6|3780.6|3787.5|3778.5|0
1701666000000|2023-12-04 05:00:00|3784|3780|3784|3780|3803|3799|3774|3770|8253
1701669600000|2023-12-04 06:00:00|3784.5|3780.5|3761.5|3757.5|3791|3787|3761|3757|7669
1701673200000|2023-12-04 07:00:00|3762|3758|3762|3758|3772.5|3768.5|3750|3746|16425
1701676800000|2023-12-04 08:00:00|3763|3759|3773.7|3764.7|3776.4|3770|3755|3751|10809
1701680400000|2023-12-04 09:00:00|3773.8|3764.8|3777|3771|3779.5|3773.5|3765.5|3759.5|512
1701684000000|2023-12-04 10:00:00|3776.5|3770.5|3775.5|3768.5|3777.5|3771.5|3771|3763.5|344
1701687600000|2023-12-04 11:00:00|3777.5|3767.5|3776.5|3768.5|3779.5|3772.5|3774.5|3767.5|188
1701691200000|2023-12-04 12:00:00|3775.5|3767.5|3776.5|3769.5|3777.5|3770.5|3770.5|3763.5|152
1701694800000|2023-12-04 13:00:00|3775.5|3768.5|3770.5|3764.5|3777.5|3770.5|3768.5|3761.5|294
1701698400000|2023-12-04 14:00:00|3771|3765|3781.5|3775.5|3787|3781|3759.5|3753.5|1495
1701702000000|2023-12-04 15:00:00|3782|3776|3761|3755|3787|3781|3755|3749|821
1701705600000|2023-12-04 16:00:00|3760.5|3754.5|3767.5|3761.5|3770|3764|3755|3749|592
1701709200000|2023-12-04 17:00:00|3768|3762|3770|3764|3773|3767|3765|3759|206
1701712800000|2023-12-04 18:00:00|3770.5|3764.5|3759|3750|3771|3765|3754|3748|298
1701716400000|2023-12-04 19:00:00|3759.1|3750.1|3757.7|3748.7|3760|3751|3756.8|3747.8|0
1701720000000|2023-12-04 20:00:00|3757.8|3748.8|3764.9|3755.9|3766.9|3757.9|3756.6|3747.6|0
1701723600000|2023-12-04 21:00:00|3765.2|3756.2|3763.5|3754.5|3765.4|3756.4|3762.6|3753.6|0
1701727200000|2023-12-04 22:00:00|3763.4|3754.4|3763.2|3754.2|3763.6|3754.6|3762.7|3753.7|0
1701730800000|2023-12-04 23:00:00|3763.6|3754.6|3760.5|3751.5|3763.8|3754.8|3759.8|3750.8|0
1701734400000|2023-12-05 00:00:00|3760.6|3751.6|3759.7|3750.7|3761.2|3752.2|3759.7|3750.7|0
1701738000000|2023-12-05 01:00:00|3759.8|3750.8|3707.6|3703.6|3768.1|3764.1|3695.1|3691.1|19347
1701741600000|2023-12-05 02:00:00|3707.1|3703.1|3678.1|3674.1|3713.6|3709.6|3675.6|3671.6|14614
1701745200000|2023-12-05 03:00:00|3679.1|3675.1|3688.1|3684.1|3692.1|3688.1|3677.1|3673.1|7101
1701748800000|2023-12-05 04:00:00|3691.8|3682.8|3690.2|3681.2|3692.1|3683.1|3690|3681|1
1701752400000|2023-12-05 05:00:00|3690|3681|3697.1|3693.1|3709.6|3705.6|3682.1|3678.1|10603
1701756000000|2023-12-05 06:00:00|3698.1|3694.1|3659.1|3655.1|3699.6|3695.6|3655.6|3651.6|11322
1701759600000|2023-12-05 07:00:00|3660.1|3656.1|3675.1|3671.1|3679.6|3675.6|3650.1|3646.1|18508
1701763200000|2023-12-05 08:00:00|3676.1|3672.1|3687.5|3678.5|3692.1|3688.1|3676.1|3672.1|8911
1701766800000|2023-12-05 09:00:00|3687.7|3678.7|3687.1|3681.1|3696.1|3690.1|3681.1|3675.1|381
1701770400000|2023-12-05 10:00:00|3686.1|3680.1|3677.6|3670.6|3687.6|3680.6|3675.6|3668.6|643
1701774000000|2023-12-05 11:00:00|3678.6|3671.6|3679.6|3671.6|3684.6|3677.6|3675.6|3668.6|205
1701777600000|2023-12-05 12:00:00|3680.6|3672.6|3682.6|3674.6|3684.6|3677.6|3680.6|3672.6|110
1701781200000|2023-12-05 13:00:00|3681.6|3675.6|3682.1|3676.1|3688.6|3681.6|3681.6|3674.6|153
1701784800000|2023-12-05 14:00:00|3681.6|3675.6|3690.6|3684.6|3696.1|3690.1|3674.1|3668.1|2313
1701788400000|2023-12-05 15:00:00|3691.1|3685.1|3692.1|3686.1|3702.1|3696.1|3681.1|3675.1|1173
1701792000000|2023-12-05 16:00:00|3692.6|3686.6|3684.6|3678.6|3697.1|3691.1|3681.1|3675.1|555
1701795600000|2023-12-05 17:00:00|3685.1|3679.1|3696.1|3690.1|3697.1|3691.1|3684.1|3678.1|412
1701799200000|2023-12-05 18:00:00|3695.6|3689.6|3702.6|3693.6|3702.6|3696.6|3692.1|3686.1|534
1701802800000|2023-12-05 19:00:00|3702.7|3693.7|3704.6|3695.6|3706.4|3697.4|3699.5|3690.5|0
1701806400000|2023-12-05 20:00:00|3704.5|3695.5|3706.5|3697.5|3709.4|3700.4|3702.6|3693.6|0
1701810000000|2023-12-05 21:00:00|3706.6|3697.6|3705.5|3696.5|3708.3|3699.3|3705.2|3696.2|0
1701813600000|2023-12-05 22:00:00|3705.3|3696.3|3706|3697|3706.2|3697.2|3705.1|3696.1|0
1701817200000|2023-12-05 23:00:00|3705.4|3696.4|3709|3700|3709.1|3700.1|3704.4|3695.4|0
1701820800000|2023-12-06 00:00:00|3709.1|3700.1|3715.3|3706.3|3715.3|3706.3|3709|3700|0
1701824400000|2023-12-06 01:00:00|3715.4|3706.4|3716.1|3712.1|3739.1|3735.1|3671.1|3667.1|19267
1701828000000|2023-12-06 02:00:00|3716.6|3712.6|3728.2|3724.2|3743.1|3739.1|3712.1|3708.1|14817
1701831600000|2023-12-06 03:00:00|3728.7|3724.7|3734.2|3730.2|3734.2|3730.2|3713.2|3709.2|5804
1701835200000|2023-12-06 04:00:00|3735.7|3726.7|3740.5|3731.5|3740.7|3731.7|3735.6|3726.6|0
1701838800000|2023-12-06 05:00:00|3740.4|3731.4|3757.2|3753.2|3782.2|3778.2|3723.2|3719.2|19958
1701842400000|2023-12-06 06:00:00|3756.7|3752.7|3745.2|3741.2|3765.2|3761.2|3737.2|3733.2|11225
1701846000000|2023-12-06 07:00:00|3746.2|3742.2|3752.2|3748.2|3755.7|3751.7|3731.2|3727.2|15472
1701849600000|2023-12-06 08:00:00|3751.7|3747.7|3756.3|3747.3|3760.2|3756.2|3744.2|3740.2|11435
1701853200000|2023-12-06 09:00:00|3756.2|3747.2|3751.7|3745.7|3758|3750.7|3744.2|3738.2|295
1701856800000|2023-12-06 10:00:00|3751.2|3745.2|3748.7|3741.7|3753.2|3747.2|3745.7|3737.7|231
1701860400000|2023-12-06 11:00:00|3747.7|3740.7|3748.7|3741.7|3748.7|3741.7|3743.7|3736.7|110
1701864000000|2023-12-06 12:00:00|3749.7|3740.7|3746.7|3739.7|3749.7|3741.7|3744.7|3736.7|94
1701867600000|2023-12-06 13:00:00|3747.7|3738.7|3751.2|3745.2|3752.7|3745.7|3744.7|3737.7|258
1701871200000|2023-12-06 14:00:00|3752.2|3746.2|3745.2|3739.2|3759.7|3753.7|3736.2|3730.2|954
1701874800000|2023-12-06 15:00:00|3744.7|3738.7|3769.2|3763.2|3771.2|3765.2|3743.2|3737.2|1191
1701878400000|2023-12-06 16:00:00|3769.7|3763.7|3754.2|3748.2|3772.2|3766.2|3752.2|3746.2|648
1701882000000|2023-12-06 17:00:00|3753.2|3747.2|3745.2|3739.2|3756.2|3750.2|3744.2|3738.2|377
1701885600000|2023-12-06 18:00:00|3744.7|3738.7|3750.1|3741.1|3750.1|3743.7|3740.2|3734.2|321
1701889200000|2023-12-06 19:00:00|3750.2|3741.2|3745.6|3736.6|3750.9|3741.9|3743.7|3734.7|0
1701892800000|2023-12-06 20:00:00|3745.7|3736.7|3739.8|3730.8|3750.3|3741.3|3737.1|3728.1|0
1701896400000|2023-12-06 21:00:00|3739.6|3730.6|3738.3|3729.3|3740.8|3731.8|3737.6|3728.6|0
1701900000000|2023-12-06 22:00:00|3738.4|3729.4|3736.8|3727.8|3738.5|3729.5|3736.7|3727.7|0
1701903600000|2023-12-06 23:00:00|3737.5|3728.5|3736.6|3727.6|3738|3729|3735.3|3726.3|0
1701907200000|2023-12-07 00:00:00|3736.8|3727.8|3737|3728|3738.9|3729.9|3736.4|3727.4|0
1701910800000|2023-12-07 01:00:00|3737.2|3728.2|3688.2|3684.2|3738.3|3729.3|3674.2|3670.2|16632
1701914400000|2023-12-07 02:00:00|3689.2|3685.2|3689.7|3685.7|3701.7|3697.7|3674.7|3670.7|11306
1701918000000|2023-12-07 03:00:00|3688.7|3684.7|3684.7|3680.7|3692.7|3688.7|3678.7|3674.7|6604
1701921600000|2023-12-07 04:00:00|3687.3|3678.3|3688|3679|3688.4|3679.4|3687.2|3678.2|0
1701925200000|2023-12-07 05:00:00|3687.9|3678.9|3703.7|3699.7|3716.2|3712.2|3684.2|3678.9|12012
1701928800000|2023-12-07 06:00:00|3704.2|3700.2|3703.7|3699.7|3716.7|3712.7|3697.7|3693.7|6955
1701932400000|2023-12-07 07:00:00|3703.2|3699.2|3727.7|3723.7|3734.7|3730.7|3700.7|3696.7|10147
1701936000000|2023-12-07 08:00:00|3727.2|3723.2|3725.9|3716.9|3734.2|3730.2|3721.7|3716.7|6103
1701939600000|2023-12-07 09:00:00|3726|3717|3731.7|3725.7|3731.7|3725.7|3718.7|3712.7|207
1701943200000|2023-12-07 10:00:00|3732.2|3726.2|3727.2|3719.2|3732.7|3726.7|3722.2|3715.2|104
1701946800000|2023-12-07 11:00:00|3726.2|3720.2|3726.2|3719.2|3727.2|3720.2|3723.2|3715.2|61
1701950400000|2023-12-07 12:00:00|3727.2|3720.2|3726.2|3719.2|3729.2|3722.2|3721.2|3714.2|124
1701954000000|2023-12-07 13:00:00|3727.2|3718.2|3739.2|3733.2|3745.2|3738.2|3725.2|3718.2|504
1701957600000|2023-12-07 14:00:00|3739.7|3733.7|3721.7|3715.7|3741.2|3735.2|3718.7|3712.7|978
1701961200000|2023-12-07 15:00:00|3721.2|3715.2|3744.7|3738.7|3747.7|3741.7|3719.7|3713.7|792
1701964800000|2023-12-07 16:00:00|3745.2|3739.2|3741.7|3735.7|3746.7|3740.7|3730.7|3724.7|488
1701968400000|2023-12-07 17:00:00|3741.2|3735.2|3742.2|3736.2|3743.7|3737.7|3735.7|3729.7|244
1701972000000|2023-12-07 18:00:00|3741.7|3735.7|3740.4|3731.4|3744.7|3738.7|3739.2|3731.4|241
1701975600000|2023-12-07 19:00:00|3740.3|3731.3|3744.8|3735.8|3747.7|3738.7|3739.7|3730.7|0
1701979200000|2023-12-07 20:00:00|3744.9|3735.9|3757.6|3748.6|3758.5|3749.5|3744.7|3735.7|0
1701982800000|2023-12-07 21:00:00|3757.3|3748.3|3747.8|3738.8|3757.4|3748.4|3746.6|3737.6|0
1701986400000|2023-12-07 22:00:00|3747.7|3738.7|3748.3|3739.3|3748.5|3739.5|3747.5|3738.5|0
1701990000000|2023-12-07 23:00:00|3748.5|3739.5|3747.3|3738.3|3749.1|3740.1|3746.8|3737.8|0
1701993600000|2023-12-08 00:00:00|3747.4|3738.4|3749.5|3740.5|3750.2|3741.2|3747.3|3738.3|0
1701997200000|2023-12-08 01:00:00|3749.4|3740.4|3693.3|3689.3|3755.3|3751.3|3693.3|3689.3|14712
1702000800000|2023-12-08 02:00:00|3692.3|3688.3|3688.3|3684.3|3705.3|3701.3|3679.3|3675.3|11988
1702004400000|2023-12-08 03:00:00|3687.3|3683.3|3733.8|3729.8|3738.3|3734.3|3682.3|3678.3|6731
1702008000000|2023-12-08 04:00:00|3740.9|3731.9|3741.7|3732.7|3741.7|3732.7|3739.7|3730.7|0
1702011600000|2023-12-08 05:00:00|3733.8|3729.8|3723.3|3719.3|3747.8|3743.8|3715.3|3711.3|10820
1702015200000|2023-12-08 06:00:00|3722.8|3718.8|3709.3|3705.3|3727.8|3723.8|3705.3|3701.3|6281
1702018800000|2023-12-08 07:00:00|3708.8|3704.8|3711.3|3707.3|3712.3|3708.3|3697.3|3693.3|8283
1702022400000|2023-12-08 08:00:00|3712.3|3708.3|3713.8|3704.8|3714.3|3710.3|3703.3|3699.3|6401
1702026000000|2023-12-08 09:00:00|3713.7|3704.7|3715.8|3709.8|3720.3|3714.3|3713.3|3704.7|312
1702029600000|2023-12-08 10:00:00|3715.3|3709.3|3715.8|3707.8|3727.8|3719.8|3713.8|3706.8|780
1702033200000|2023-12-08 11:00:00|3716.8|3708.8|3711.8|3704.8|3722.8|3715.8|3710.8|3703.8|338
1702036800000|2023-12-08 12:00:00|3712.8|3705.8|3712.8|3705.8|3718.8|3710.8|3709.8|3702.8|138
1702040400000|2023-12-08 13:00:00|3713.8|3706.8|3706.3|3700.3|3722.8|3714.8|3699.8|3692.8|399
1702044000000|2023-12-08 14:00:00|3705.8|3699.8|3696.8|3690.8|3709.3|3703.3|3688.8|3682.8|935
1702047600000|2023-12-08 15:00:00|3697.3|3691.3|3697.3|3691.3|3709.3|3703.3|3694.8|3688.8|738
1702051200000|2023-12-08 16:00:00|3698.3|3692.3|3686.3|3680.3|3698.3|3692.3|3683.3|3677.3|714
1702054800000|2023-12-08 17:00:00|3685.8|3679.8|3681.3|3675.3|3686.3|3680.3|3676.8|3670.8|402
1702058400000|2023-12-08 18:00:00|3681.8|3675.8|3694.5|3685.5|3694.5|3686.3|3681.3|3675.3|381
1702062000000|2023-12-08 19:00:00|3694.4|3685.4|3697.1|3688.1|3697.9|3688.9|3692.2|3683.2|0
1702065600000|2023-12-08 20:00:00|3697|3688|3688.4|3679.4|3697.6|3688.6|3687.3|3678.3|0
1702069200000|2023-12-08 21:00:00|3688.6|3679.6|3689.7|3680.7|3690.2|3681.2|3686.1|3677.1|0
1702249200000|2023-12-10 23:00:00|3690.7|3681.7|3681.7|3672.7|3691.5|3682.5|3671.5|3662.5|0
1702252800000|2023-12-11 00:00:00|3681.5|3672.5|3678.5|3669.5|3683.9|3674.9|3675.3|3666.3|0
1702256400000|2023-12-11 01:00:00|3678.4|3669.4|3659.9|3655.9|3678.5|3669.7|3603.2|3599.2|17712
1702260000000|2023-12-11 02:00:00|3660.4|3656.4|3621.9|3617.9|3663.9|3659.9|3617.9|3613.9|17520
1702263600000|2023-12-11 03:00:00|3621.4|3617.4|3611.9|3607.9|3624.4|3620.4|3608.4|3604.4|11420
1702267200000|2023-12-11 04:00:00|3614.6|3605.6|3615.8|3606.8|3616.1|3607.1|3612.8|3603.8|1
1702270800000|2023-12-11 05:00:00|3610.9|3606.9|3629.9|3625.9|3638.9|3634.9|3606.9|3602.9|9340
1702274400000|2023-12-11 06:00:00|3629.4|3625.4|3666.9|3662.9|3690.9|3686.9|3626.9|3622.9|16999
1702278000000|2023-12-11 07:00:00|3665.9|3661.9|3666.9|3662.9|3670.9|3666.9|3649.9|3645.9|9893
1702281600000|2023-12-11 08:00:00|3667.9|3663.9|3661.8|3652.8|3673.9|3669.9|3657.9|3652.3|8380
1702285200000|2023-12-11 09:00:00|3661.9|3652.9|3666.4|3660.4|3670.9|3664.9|3661.4|3652.4|255
1702288800000|2023-12-11 10:00:00|3666.9|3660.9|3672.4|3664.4|3674.4|3667.9|3666.4|3660.4|274
1702292400000|2023-12-11 11:00:00|3673.4|3665.4|3676.4|3669.4|3677.4|3670.4|3669.4|3662.4|834
1702296000000|2023-12-11 12:00:00|3677.4|3670.4|3677.4|3670.4|3679.4|3672.4|3674.4|3667.4|808
1702299600000|2023-12-11 13:00:00|3676.4|3669.4|3687.9|3681.9|3689.4|3682.4|3674.4|3667.4|1093
1702303200000|2023-12-11 14:00:00|3688.4|3682.4|3691.9|3685.9|3696.9|3690.9|3668.4|3662.4|1869
1702306800000|2023-12-11 15:00:00|3691.4|3685.4|3706.9|3700.9|3708.9|3702.9|3685.9|3679.9|1396
1702310400000|2023-12-11 16:00:00|3707.4|3701.4|3709.9|3703.9|3716.9|3710.9|3701.9|3695.9|942
1702314000000|2023-12-11 17:00:00|3709.4|3703.4|3710.4|3704.4|3713.9|3707.9|3707.9|3701.9|415
1702317600000|2023-12-11 18:00:00|3709.9|3703.9|3715.4|3706.4|3718.4|3712.4|3708.9|3702.9|382
1702321200000|2023-12-11 19:00:00|3715.5|3706.5|3715.3|3706.3|3715.5|3706.5|3711.4|3702.4|0
1702324800000|2023-12-11 20:00:00|3715.2|3706.2|3718.1|3709.1|3719.7|3710.7|3714.6|3705.6|0
1702328400000|2023-12-11 21:00:00|3717.9|3708.9|3718.9|3709.9|3719.8|3710.8|3716.7|3707.7|0
1702332000000|2023-12-11 22:00:00|3719|3710|3720.1|3711.1|3720.5|3711.5|3718.6|3709.6|0
1702335600000|2023-12-11 23:00:00|3720.4|3711.4|3721|3712|3721.3|3712.3|3719.1|3710.1|0
1702339200000|2023-12-12 00:00:00|3721.4|3712.4|3722.4|3713.4|3723.7|3714.7|3721.1|3712.1|0
1702342800000|2023-12-12 01:00:00|3722.3|3713.3|3713.5|3709.5|3737.5|3733.5|3665.9|3661.9|16461
1702346400000|2023-12-12 02:00:00|3713|3709|3727.5|3723.5|3735.5|3731.5|3709.5|3705.5|12295
1702350000000|2023-12-12 03:00:00|3728.5|3724.5|3730.5|3726.5|3739.5|3735.5|3721.5|3717.5|8685
1702353600000|2023-12-12 04:00:00|3734.1|3725.1|3734.3|3725.3|3735.3|3726.3|3734|3725|1
1702357200000|2023-12-12 05:00:00|3734.1|3725.1|3716.5|3712.5|3738.5|3734.5|3712.5|3708.5|7913
1702360800000|2023-12-12 06:00:00|3717.5|3713.5|3741.5|3737.5|3749.5|3745.5|3717.5|3713.5|10099
1702364400000|2023-12-12 07:00:00|3742|3738|3741.5|3737.5|3750|3746|3732.5|3728.5|11763
1702368000000|2023-12-12 08:00:00|3740.5|3736.5|3732.1|3723.1|3741|3737|3727.5|3722.8|7333
1702371600000|2023-12-12 09:00:00|3732.3|3723.3|3732.1|3723.1|3733.9|3724.9|3731.9|3722.9|0
1702375200000|2023-12-12 10:00:00|3744|3738|3738|3731|3744|3738|3737|3729|188
1702378800000|2023-12-12 11:00:00|3737|3730|3741|3734|3751|3744|3736|3728|193
1702382400000|2023-12-12 12:00:00|3740|3733|3719|3711|3741|3733|3718|3711|893
1702386000000|2023-12-12 13:00:00|3718|3710|3708.5|3702.5|3741|3733|3708|3700|1289
1702389600000|2023-12-12 14:00:00|3708|3702|3701.5|3695.5|3716.5|3710.5|3681.5|3675.5|2277
1702393200000|2023-12-12 15:00:00|3702|3696|3698|3692|3707|3701|3690|3684|1377
1702396800000|2023-12-12 16:00:00|3698.5|3692.5|3698.5|3692.5|3702.5|3696.5|3691.5|3685.5|1059
1702400400000|2023-12-12 17:00:00|3699|3693|3694.5|3688.5|3699.5|3693.5|3691.5|3685.5|338
1702404000000|2023-12-12 18:00:00|3695|3689|3719.5|3710.5|3719.5|3713.5|3694.5|3688.5|771
1702407600000|2023-12-12 19:00:00|3719.4|3710.4|3710.5|3701.5|3719.4|3710.4|3708.1|3699.1|0
1702411200000|2023-12-12 20:00:00|3710.4|3701.4|3716.2|3707.2|3717.4|3708.4|3708.5|3699.5|0
1702414800000|2023-12-12 21:00:00|3716|3707|3719.2|3710.2|3719.6|3710.6|3715.2|3706.2|0
1702418400000|2023-12-12 22:00:00|3719.1|3710.1|3719|3710|3719.3|3710.3|3718.7|3709.7|0
1702422000000|2023-12-12 23:00:00|3718.9|3709.9|3725|3716|3725.1|3716.1|3718.7|3709.7|0
1702425600000|2023-12-13 00:00:00|3724.8|3715.8|3725.8|3716.8|3726.1|3717.1|3724.5|3715.5|0
1702429200000|2023-12-13 01:00:00|3725.6|3716.6|3704.5|3700.5|3726.1|3717.1|3686|3682|16249
1702432800000|2023-12-13 02:00:00|3704|3700|3686.7|3682.7|3708.5|3704.5|3679.7|3675.7|10646
1702436400000|2023-12-13 03:00:00|3685.7|3681.7|3697.7|3693.7|3703.7|3699.7|3679.7|3675.7|6974
1702440000000|2023-12-13 04:00:00|3700.7|3691.7|3701.3|3692.3|3701.4|3692.4|3700.1|3691.1|16
1702443600000|2023-12-13 05:00:00|3696.7|3692.7|3687.7|3683.7|3701.7|3697.7|3674.7|3670.7|7908
1702447200000|2023-12-13 06:00:00|3687.2|3683.2|3666.7|3662.7|3690.2|3686.2|3659.7|3655.7|9042
1702450800000|2023-12-13 07:00:00|3667.7|3663.7|3688.7|3684.7|3693.7|3689.7|3665.7|3661.7|10293
1702454400000|2023-12-13 08:00:00|3689.7|3685.7|3697.4|3688.4|3697.4|3691.7|3685.7|3681.7|5182
1702458000000|2023-12-13 09:00:00|3697.6|3688.6|3692.7|3686.7|3699.7|3690.7|3688.7|3682.7|85
1702461600000|2023-12-13 10:00:00|3693.2|3687.2|3688.2|3680.2|3693.7|3687.7|3687.2|3679.2|137
1702465200000|2023-12-13 11:00:00|3687.2|3681.2|3693.2|3686.2|3694.2|3686.2|3687.2|3680.2|107
1702468800000|2023-12-13 12:00:00|3694.2|3687.2|3690.2|3683.2|3696.2|3689.2|3689.2|3682.2|72
1702472400000|2023-12-13 13:00:00|3691.2|3684.2|3693.7|3687.7|3695.2|3687.7|3687.2|3680.2|228
1702476000000|2023-12-13 14:00:00|3694.2|3688.2|3678.7|3672.7|3699.7|3693.7|3671.7|3665.7|1667
1702479600000|2023-12-13 15:00:00|3678.2|3672.2|3663.7|3657.7|3679.7|3673.7|3661.7|3655.7|1530
1702483200000|2023-12-13 16:00:00|3664.2|3658.2|3654.7|3648.7|3665.7|3659.7|3653.7|3647.7|688
1702486800000|2023-12-13 17:00:00|3655.2|3649.2|3645.2|3639.2|3655.7|3649.7|3643.7|3637.7|786
1702490400000|2023-12-13 18:00:00|3645.7|3639.7|3650.7|3641.7|3652.2|3646.2|3640.7|3634.7|466
1702494000000|2023-12-13 19:00:00|3650.8|3641.8|3692.3|3683.3|3692.6|3683.6|3650.7|3641.7|0
1702497600000|2023-12-13 20:00:00|3692.2|3683.2|3697.6|3688.6|3701.3|3692.3|3673.7|3664.7|0
1702501200000|2023-12-13 21:00:00|3697.4|3688.4|3699.1|3690.1|3703.2|3694.2|3696.4|3687.4|0
1702504800000|2023-12-13 22:00:00|3699|3690|3701.7|3692.7|3701.9|3692.9|3698.7|3689.7|0
1702508400000|2023-12-13 23:00:00|3702.2|3693.2|3723.6|3714.6|3723.6|3714.6|3701.6|3692.6|0
1702512000000|2023-12-14 00:00:00|3724|3715|3719|3710|3726.4|3717.4|3717.5|3708.5|0
1702515600000|2023-12-14 01:00:00|3718.9|3709.9|3755.3|3751.3|3772.3|3768.3|3710|3706|23691
1702519200000|2023-12-14 02:00:00|3754.3|3750.3|3733.3|3729.3|3757.3|3753.3|3712.3|3708.3|26527
1702522800000|2023-12-14 03:00:00|3732.8|3728.8|3731.3|3727.3|3751.3|3747.3|3725.3|3721.3|9806
1702526400000|2023-12-14 04:00:00|3732.1|3723.1|3735.7|3726.7|3735.8|3726.8|3731.9|3722.9|0
1702530000000|2023-12-14 05:00:00|3735.8|3726.8|3711.5|3707.5|3736|3730|3706.5|3702.5|17449
1702533600000|2023-12-14 06:00:00|3712|3708|3700.5|3696.5|3723.5|3719.5|3699|3695|11917
1702537200000|2023-12-14 07:00:00|3701|3697|3691.5|3687.5|3704.5|3700.5|3676.5|3672.5|11736
1702540800000|2023-12-14 08:00:00|3692.5|3688.5|3717.3|3708.3|3721|3712.5|3690.5|3686.5|5551
1702544400000|2023-12-14 09:00:00|3717.1|3708.1|3717|3711|3717.5|3711.5|3705|3699|282
1702548000000|2023-12-14 10:00:00|3716.5|3710.5|3718|3711|3723|3716|3710.5|3704.5|179
1702551600000|2023-12-14 11:00:00|3717|3710|3716|3708|3719|3712|3715|3707|106
1702555200000|2023-12-14 12:00:00|3717|3709|3720|3713|3722|3715|3716|3708|87
1702558800000|2023-12-14 13:00:00|3721|3714|3730.5|3724.5|3734|3727|3716|3708|510
1702562400000|2023-12-14 14:00:00|3730|3724|3793.5|3787.5|3795.5|3789.5|3727|3721|4374
1702566000000|2023-12-14 15:00:00|3793|3787|3779.5|3773.5|3797.5|3791.5|3762.5|3756.5|1884
1702569600000|2023-12-14 16:00:00|3779|3773|3784|3778|3791.5|3785.5|3774.5|3768.5|1039
1702573200000|2023-12-14 17:00:00|3784.5|3778.5|3785|3779|3792.5|3786.5|3782.5|3776.5|295
1702576800000|2023-12-14 18:00:00|3784.5|3778.5|3770|3761|3785|3779|3767.5|3761|526
1702580400000|2023-12-14 19:00:00|3770.1|3761.1|3776.4|3767.4|3779.3|3770.3|3770.1|3761.1|0
1702584000000|2023-12-14 20:00:00|3776.5|3767.5|3784.7|3775.7|3786.8|3777.8|3776.4|3767.4|0
1702587600000|2023-12-14 21:00:00|3784.8|3775.8|3780.6|3771.6|3785.5|3776.5|3780.3|3771.3|0
1702591200000|2023-12-14 22:00:00|3780.9|3771.9|3780.1|3771.1|3781.1|3772.1|3780|3771|0
1702594800000|2023-12-14 23:00:00|3779.9|3770.9|3783.6|3774.6|3784.1|3775.1|3778.8|3769.8|0
1702598400000|2023-12-15 00:00:00|3783.5|3774.5|3786.5|3777.5|3787.4|3778.4|3783.5|3774.5|0
1702602000000|2023-12-15 01:00:00|3786.6|3777.6|3772.7|3768.7|3786.8|3778.2|3749.7|3745.7|21666
1702605600000|2023-12-15 02:00:00|3772.2|3768.2|3827.7|3823.7|3841.7|3837.7|3771.2|3767.2|30903
1702609200000|2023-12-15 03:00:00|3828.7|3824.7|3828.7|3824.7|3840.2|3836.2|3816.2|3812.2|21485
1702612800000|2023-12-15 04:00:00|3831.4|3822.4|3832.5|3823.5|3832.7|3823.7|3830.8|3821.8|3
1702616400000|2023-12-15 05:00:00|3832.6|3823.6|3779.2|3775.2|3832.6|3824.7|3775.7|3771.7|19129
1702620000000|2023-12-15 06:00:00|3779.7|3775.7|3782.7|3778.7|3795.7|3791.7|3767.7|3763.7|10491
1702623600000|2023-12-15 07:00:00|3783.2|3779.2|3786.2|3782.2|3796.7|3792.7|3775.7|3771.7|10699
1702627200000|2023-12-15 08:00:00|3785.7|3781.7|3792|3783|3792.3|3784.7|3778.7|3774.7|8411
1702630800000|2023-12-15 09:00:00|3791.9|3782.9|3788.7|3782.7|3794.3|3785.3|3781.7|3775.7|321
1702634400000|2023-12-15 10:00:00|3788.2|3782.2|3792.2|3784.2|3794.7|3788.7|3785.2|3778.2|807
1702638000000|2023-12-15 11:00:00|3791.2|3785.2|3799.2|3791.2|3802.2|3794.2|3790.2|3782.2|502
1702641600000|2023-12-15 12:00:00|3798.2|3792.2|3801.2|3793.2|3802.2|3795.2|3797.2|3790.2|371
1702645200000|2023-12-15 13:00:00|3800.2|3794.2|3784.2|3778.2|3803.2|3795.2|3774.2|3767.2|990
1702648800000|2023-12-15 14:00:00|3784.7|3778.7|3780.7|3774.7|3790.7|3784.7|3764.7|3758.7|2212
1702652400000|2023-12-15 15:00:00|3781.7|3775.7|3808.7|3802.7|3812.7|3806.7|3781.7|3775.7|1392
1702656000000|2023-12-15 16:00:00|3808.2|3802.2|3787.2|3781.2|3809.7|3803.7|3785.7|3779.7|594
1702659600000|2023-12-15 17:00:00|3787.7|3781.7|3771.7|3765.7|3788.2|3782.2|3771.2|3765.2|486
1702663200000|2023-12-15 18:00:00|3772.2|3766.2|3763.6|3754.6|3775.7|3769.7|3761.7|3754.6|596
1702666800000|2023-12-15 19:00:00|3762.9|3753.9|3765.2|3756.2|3769.7|3760.7|3761.3|3752.3|0
1702670400000|2023-12-15 20:00:00|3765.3|3756.3|3761.7|3752.7|3771.3|3762.3|3761.6|3752.6|0
1702674000000|2023-12-15 21:00:00|3761.8|3752.8|3763.4|3754.4|3765.5|3756.5|3761.2|3752.2|0
1702854000000|2023-12-17 23:00:00|3764.7|3755.7|3766.5|3757.5|3766.5|3757.5|3763.1|3754.1|0
1702857600000|2023-12-18 00:00:00|3766.3|3757.3|3770.3|3761.3|3771.7|3762.7|3766.2|3757.2|0
1702861200000|2023-12-18 01:00:00|3772.7|3763.7|3740.7|3736.7|3772.9|3763.9|3733.2|3729.2|18679
1702864800000|2023-12-18 02:00:00|3739.7|3735.7|3742.7|3738.7|3766.7|3762.7|3735.7|3731.7|16742
1702868400000|2023-12-18 03:00:00|3743.2|3739.2|3742.7|3738.7|3753.7|3749.7|3737.7|3733.7|8781
1702872000000|2023-12-18 04:00:00|3743.3|3734.3|3743.5|3734.5|3744.6|3735.6|3742.9|3733.9|0
1702875600000|2023-12-18 05:00:00|3744.2|3740.2|3736.7|3732.7|3753.2|3749.2|3730.2|3726.2|10512
1702879200000|2023-12-18 06:00:00|3736.2|3732.2|3727.2|3723.2|3745.7|3741.7|3724.7|3720.7|9165
1702882800000|2023-12-18 07:00:00|3726.7|3722.7|3734.7|3730.7|3742.7|3738.7|3714.2|3710.2|9277
1702886400000|2023-12-18 08:00:00|3733.7|3729.7|3736|3727|3737.7|3733.7|3727.7|3722.3|5644
1702890000000|2023-12-18 09:00:00|3736.1|3727.1|3739.7|3733.7|3748.7|3742.7|3733.7|3725.7|240
1702893600000|2023-12-18 10:00:00|3740.2|3734.2|3740.2|3732.2|3740.7|3734.7|3736.2|3730.2|106
1702897200000|2023-12-18 11:00:00|3739.2|3733.2|3737.2|3729.2|3742.2|3735.2|3736.2|3729.2|127
1702900800000|2023-12-18 12:00:00|3738.2|3730.2|3731.2|3724.2|3740.2|3733.2|3727.2|3720.2|98
1702904400000|2023-12-18 13:00:00|3732.2|3723.2|3734.2|3728.2|3737.2|3730.2|3729.2|3721.2|165
1702908000000|2023-12-18 14:00:00|3733.7|3727.7|3706.7|3700.7|3735.2|3729.2|3698.2|3692.2|1529
1702911600000|2023-12-18 15:00:00|3707.2|3701.2|3694.7|3688.7|3716.7|3710.7|3692.7|3686.7|1109
1702915200000|2023-12-18 16:00:00|3694.2|3688.2|3695.7|3689.7|3699.7|3693.7|3691.7|3685.7|356
1702918800000|2023-12-18 17:00:00|3696.2|3690.2|3707.7|3701.7|3707.7|3701.7|3696.2|3690.2|269
1702922400000|2023-12-18 18:00:00|3708.2|3702.2|3706|3697|3708.7|3702.7|3698.7|3692.7|346
1702926000000|2023-12-18 19:00:00|3704.7|3695.7|3702.8|3693.8|3708.6|3699.6|3702.7|3693.7|0
1702929600000|2023-12-18 20:00:00|3702.7|3693.7|3707.8|3698.8|3710.5|3701.5|3702.5|3693.5|0
1702933200000|2023-12-18 21:00:00|3708|3699|3706.2|3697.2|3708|3699|3705|3696|0
1702936800000|2023-12-18 22:00:00|3706.1|3697.1|3705.8|3696.8|3706.2|3697.2|3705.7|3696.7|0
1702940400000|2023-12-18 23:00:00|3706.3|3697.3|3713.9|3704.9|3713.9|3704.9|3705.5|3696.5|0
1702944000000|2023-12-19 00:00:00|3713.8|3704.8|3713.2|3704.2|3713.9|3704.9|3708.9|3699.9|0
1702947600000|2023-12-19 01:00:00|3713.3|3704.3|3696.3|3692.3|3714.7|3710.7|3680.3|3676.3|13146
1702951200000|2023-12-19 02:00:00|3697.3|3693.3|3716.3|3712.3|3734.8|3730.8|3689.3|3685.3|11204
1702954800000|2023-12-19 03:00:00|3716.8|3712.8|3716.3|3712.3|3723.3|3719.3|3708.3|3704.3|3835
1702958400000|2023-12-19 04:00:00|3719.4|3710.4|3722.4|3713.4|3726.9|3717.9|3719.1|3710.1|7
1702962000000|2023-12-19 05:00:00|3722.2|3713.2|3701.3|3697.3|3728.3|3724.3|3698.3|3694.3|8139
1702965600000|2023-12-19 06:00:00|3701.8|3697.8|3704.3|3700.3|3705.3|3701.3|3687.3|3683.3|13197
1702969200000|2023-12-19 07:00:00|3703.8|3699.8|3713.3|3709.3|3722.3|3718.3|3692.3|3688.3|6988
1702972800000|2023-12-19 08:00:00|3709.1|3705.1|3716.8|3707.8|3718.3|3713.1|3704.1|3700.1|3533
1702976400000|2023-12-19 09:00:00|3717|3708|3717.1|3711.1|3725.1|3719.1|3716.1|3707.4|167
1702980000000|2023-12-19 10:00:00|3717.6|3711.6|3718.6|3710.6|3722.1|3716.1|3715.6|3708.6|64
1702983600000|2023-12-19 11:00:00|3719.6|3711.6|3714.6|3706.6|3720.6|3713.6|3714.6|3706.6|185
1702987200000|2023-12-19 12:00:00|3715.6|3707.6|3725.6|3717.6|3725.6|3718.6|3714.6|3706.6|99
1702990800000|2023-12-19 13:00:00|3724.6|3718.6|3731.1|3725.1|3731.6|3725.1|3722.6|3715.6|240
1702994400000|2023-12-19 14:00:00|3730.6|3724.6|3758.1|3752.1|3767.1|3761.1|3728.1|3722.1|2100
1702998000000|2023-12-19 15:00:00|3757.6|3751.6|3771.1|3765.1|3773.6|3767.6|3750.1|3744.1|1295
1703001600000|2023-12-19 16:00:00|3771.6|3765.6|3759.1|3753.1|3775.1|3769.1|3759.1|3753.1|1451
1703005200000|2023-12-19 17:00:00|3758.6|3752.6|3774.6|3768.6|3775.1|3769.1|3756.1|3750.1|333
1703008800000|2023-12-19 18:00:00|3775.1|3769.1|3770.6|3761.6|3776.1|3770.1|3765.1|3759.1|360
1703012400000|2023-12-19 19:00:00|3770.7|3761.7|3777.2|3768.2|3780.2|3771.2|3770.7|3761.7|1
1703016000000|2023-12-19 20:00:00|3777.9|3768.9|3775|3766|3778.8|3769.8|3769.2|3760.2|0
1703019600000|2023-12-19 21:00:00|3774.8|3765.8|3773.8|3764.8|3775.6|3766.6|3772.1|3763.1|0
1703023200000|2023-12-19 22:00:00|3773.9|3764.9|3774.3|3765.3|3774.7|3765.7|3773.7|3764.7|0
1703026800000|2023-12-19 23:00:00|3774.2|3765.2|3773.5|3764.5|3774.7|3765.7|3773.3|3764.3|0
1703030400000|2023-12-20 00:00:00|3773.4|3764.4|3774.2|3765.2|3774.9|3765.9|3773.4|3764.4|0
1703034000000|2023-12-20 01:00:00|3774.1|3765.1|3760.6|3756.6|3774.2|3765.6|3746.6|3742.6|24175
1703037600000|2023-12-20 02:00:00|3760.1|3756.1|3765.6|3761.6|3767.6|3763.6|3741.1|3737.1|15912
1703041200000|2023-12-20 03:00:00|3764.6|3760.6|3752.6|3748.6|3768.6|3764.6|3748.6|3744.6|8847
1703044800000|2023-12-20 04:00:00|3756.1|3747.1|3756.6|3747.6|3756.8|3747.8|3755.2|3746.2|1
1703048400000|2023-12-20 05:00:00|3751.6|3746.6|3743.6|3739.6|3762.1|3758.1|3738.6|3734.6|12474
1703052000000|2023-12-20 06:00:00|3742.6|3738.6|3731.6|3727.6|3752.6|3748.6|3723.6|3719.6|13698
1703055600000|2023-12-20 07:00:00|3732.1|3728.1|3727.1|3723.1|3733.6|3729.6|3718.6|3714.6|8776
1703059200000|2023-12-20 08:00:00|3726.6|3722.6|3730.8|3721.8|3737.1|3733.1|3723.6|3719.6|6416
1703062800000|2023-12-20 09:00:00|3730.9|3721.9|3717.1|3711.1|3731.1|3722.1|3715.6|3709.6|537
1703066400000|2023-12-20 10:00:00|3717.6|3711.6|3720.1|3713.1|3722.1|3715.1|3716.1|3709.1|265
1703070000000|2023-12-20 11:00:00|3719.1|3712.1|3715.1|3708.1|3721.1|3714.1|3712.1|3705.1|586
1703073600000|2023-12-20 12:00:00|3714.1|3707.1|3710.1|3703.1|3718.1|3711.1|3710.1|3703.1|483
1703077200000|2023-12-20 13:00:00|3711.1|3702.1|3712.6|3706.6|3714.1|3707.1|3708.1|3701.1|770
1703080800000|2023-12-20 14:00:00|3712.1|3706.1|3707.1|3701.1|3717.6|3711.6|3699.6|3693.6|1393
1703084400000|2023-12-20 15:00:00|3706.6|3700.6|3705.6|3699.6|3709.1|3703.1|3699.6|3693.6|962
1703088000000|2023-12-20 16:00:00|3705.1|3699.1|3700.6|3694.6|3717.6|3711.6|3700.6|3694.6|755
1703091600000|2023-12-20 17:00:00|3701.1|3695.1|3700.6|3694.6|3702.6|3696.6|3695.6|3689.6|326
1703095200000|2023-12-20 18:00:00|3701.1|3695.1|3696.6|3687.6|3702.6|3696.6|3693.6|3687.6|310
1703098800000|2023-12-20 19:00:00|3696.5|3687.5|3662.2|3653.2|3696.5|3687.5|3659.9|3650.9|0
1703102400000|2023-12-20 20:00:00|3662.1|3653.1|3656.7|3647.7|3671.3|3662.3|3653.2|3644.2|0
1703106000000|2023-12-20 21:00:00|3656.4|3647.4|3664.4|3655.4|3664.7|3655.7|3653|3644|0
1703109600000|2023-12-20 22:00:00|3664.2|3655.2|3663.8|3654.8|3665.2|3656.2|3662.9|3653.9|0
1703113200000|2023-12-20 23:00:00|3663.7|3654.7|3665|3656|3666.1|3657.1|3662|3653|0
1703116800000|2023-12-21 00:00:00|3664.9|3655.9|3664|3655|3665.2|3656.2|3663.6|3654.6|0
1703120400000|2023-12-21 01:00:00|3663.8|3654.8|3678.8|3674.8|3694.8|3690.8|3663.1|3654.6|14171
1703124000000|2023-12-21 02:00:00|3678.3|3674.3|3691.3|3687.3|3701.8|3697.8|3665.3|3661.3|16925
1703127600000|2023-12-21 03:00:00|3691.8|3687.8|3698.3|3694.3|3707.3|3703.3|3690.3|3686.3|13017
1703131200000|2023-12-21 04:00:00|3701.8|3692.8|3704.6|3695.6|3704.6|3695.6|3701.3|3692.3|19
1703134800000|2023-12-21 05:00:00|3698.3|3694.3|3711.3|3707.3|3723.3|3719.3|3688.3|3684.3|16734
1703138400000|2023-12-21 06:00:00|3712.3|3708.3|3712.8|3708.8|3723.3|3719.3|3706.3|3702.3|14119
1703142000000|2023-12-21 07:00:00|3712.3|3708.3|3715.3|3711.3|3726.3|3722.3|3711.3|3707.3|22876
1703145600000|2023-12-21 08:00:00|3714.8|3710.8|3708.1|3699.1|3717.3|3713.3|3701.8|3693.8|5821
1703149200000|2023-12-21 09:00:00|3708|3699|3702.3|3696.3|3708.7|3702.3|3700.3|3694.3|207
1703152800000|2023-12-21 10:00:00|3701.3|3695.3|3701.8|3694.8|3704.8|3697.8|3696.8|3689.8|373
1703156400000|2023-12-21 11:00:00|3702.8|3695.8|3707.8|3700.8|3708.8|3701.8|3702.8|3694.8|270
1703160000000|2023-12-21 12:00:00|3708.8|3701.8|3715.8|3707.8|3720.8|3712.8|3706.8|3699.8|368
1703163600000|2023-12-21 13:00:00|3714.8|3706.8|3723.3|3717.3|3726.8|3719.8|3711.8|3704.8|372
1703167200000|2023-12-21 14:00:00|3722.8|3716.8|3718.8|3712.8|3741.3|3735.3|3717.3|3711.3|1523
1703170800000|2023-12-21 15:00:00|3719.3|3713.3|3724.3|3718.3|3724.3|3718.3|3702.3|3696.3|2458
1703174400000|2023-12-21 16:00:00|3724.8|3718.8|3729.3|3723.3|3735.3|3729.3|3721.8|3715.8|1027
1703178000000|2023-12-21 17:00:00|3728.8|3722.8|3728.8|3722.8|3732.3|3726.3|3724.3|3718.3|900
1703181600000|2023-12-21 18:00:00|3728.3|3722.3|3733.8|3724.8|3734.8|3728.8|3722.3|3716.3|640
1703185200000|2023-12-21 19:00:00|3733.7|3724.7|3746.4|3737.4|3751|3742|3733.6|3724.6|1
1703188800000|2023-12-21 20:00:00|3746.3|3737.3|3744.7|3735.7|3763.2|3754.2|3744.7|3735.7|0
1703192400000|2023-12-21 21:00:00|3744.6|3735.6|3749.5|3740.5|3750.7|3741.7|3743.6|3734.6|0
1703196000000|2023-12-21 22:00:00|3750|3741|3754.4|3745.4|3755.1|3746.1|3750|3741|0
1703199600000|2023-12-21 23:00:00|3754.5|3745.5|3748.2|3739.2|3754.9|3745.9|3748|3739|0
1703203200000|2023-12-22 00:00:00|3748.1|3739.1|3751.8|3742.8|3753.2|3744.2|3748|3739|0
1703206800000|2023-12-22 01:00:00|3751.9|3742.9|3719.6|3715.6|3752.1|3745.8|3709.6|3705.6|34386
1703210400000|2023-12-22 02:00:00|3719.1|3715.1|3738.6|3734.6|3742.6|3738.6|3710.6|3706.6|28343
1703214000000|2023-12-22 03:00:00|3737.6|3733.6|3657.6|3653.6|3772.6|3768.6|3656.6|3652.6|36312
1703217600000|2023-12-22 04:00:00|3664|3655|3671.8|3662.8|3672.3|3663.3|3663.1|3654.1|3
1703221200000|2023-12-22 05:00:00|3667|3658|3572.6|3568.6|3667|3658|3550.6|3546.6|72725
1703224800000|2023-12-22 06:00:00|3573.1|3569.1|3543.1|3539.1|3580.6|3576.6|3535.6|3531.6|30776
1703228400000|2023-12-22 07:00:00|3543.6|3539.6|3549.6|3545.6|3559.6|3555.6|3527.6|3523.6|34819
1703232000000|2023-12-22 08:00:00|3551.6|3547.6|3535.6|3526.6|3560.1|3556.1|3535.3|3526.3|39797
1703235600000|2023-12-22 09:00:00|3535.7|3526.7|3564.6|3558.6|3571.6|3565.6|3535.6|3526.6|1866
1703239200000|2023-12-22 10:00:00|3564.1|3558.1|3568.1|3561.1|3569.1|3562.1|3559.6|3553.6|316
1703242800000|2023-12-22 11:00:00|3569.1|3562.1|3572.1|3564.1|3573.1|3566.1|3567.1|3560.1|251
1703246400000|2023-12-22 12:00:00|3571.1|3565.1|3570.1|3563.1|3577.1|3570.1|3566.1|3559.1|581
1703250000000|2023-12-22 13:00:00|3569.1|3562.1|3583.6|3577.6|3585.1|3578.1|3568.1|3561.1|1382
1703253600000|2023-12-22 14:00:00|3584.1|3578.1|3614.6|3608.6|3627.6|3621.6|3575.6|3569.6|4743
1703257200000|2023-12-22 15:00:00|3615.6|3609.6|3609.1|3603.1|3632.6|3626.6|3605.6|3599.6|2711
1703260800000|2023-12-22 16:00:00|3609.6|3603.6|3618.6|3612.6|3625.6|3619.6|3606.1|3600.1|1591
1703264400000|2023-12-22 17:00:00|3619.1|3613.1|3634.6|3628.6|3636.6|3630.6|3611.6|3605.6|736
1703268000000|2023-12-22 18:00:00|3634.1|3628.1|3624.1|3615.1|3634.6|3628.6|3620.6|3614.6|315
1703271600000|2023-12-22 19:00:00|3624|3615|3622.6|3613.6|3624|3615|3608.3|3599.3|0
1703275200000|2023-12-22 20:00:00|3622.7|3613.7|3621.5|3612.5|3627.2|3618.2|3614.9|3605.9|0
1703278800000|2023-12-22 21:00:00|3621.4|3612.4|3615.3|3606.3|3623|3614|3614.4|3605.4|0
1703545200000|2023-12-25 23:00:00|3620.4|3611.4|3633.3|3624.3|3634.1|3625.1|3620.2|3611.2|0
1703548800000|2023-12-26 00:00:00|3633.2|3624.2|3633.1|3624.1|3633.7|3624.7|3630.8|3621.8|0
1703552400000|2023-12-26 01:00:00|3633|3624|3649.8|3640.8|3654.4|3645.4|3632.4|3623.4|0
1703556000000|2023-12-26 02:00:00|3649.9|3640.9|3645.3|3636.3|3650|3641|3643.4|3634.4|0
1703559600000|2023-12-26 03:00:00|3645.4|3636.4|3638.3|3629.3|3647.2|3638.2|3638.2|3629.2|0
1703563200000|2023-12-26 04:00:00|3638.4|3629.4|3636.7|3627.7|3640|3631|3636.7|3627.7|0
1703566800000|2023-12-26 05:00:00|3636.6|3627.6|3634.1|3625.1|3637|3628|3633.6|3624.6|0
1703570400000|2023-12-26 06:00:00|3634.2|3625.2|3640.1|3631.1|3640.4|3631.4|3631.6|3622.6|0
1703574000000|2023-12-26 07:00:00|3640.2|3631.2|3643.3|3634.3|3643.3|3634.3|3640.1|3631.1|0
1703577600000|2023-12-26 08:00:00|3643.2|3634.2|3644|3635|3644.6|3635.6|3642.6|3633.6|0
1703581200000|2023-12-26 09:00:00|3643.8|3634.8|3643|3634|3644.1|3635.1|3642.1|3633.1|0
1703584800000|2023-12-26 10:00:00|3643.1|3634.1|3643.8|3634.8|3643.8|3634.8|3642.4|3633.4|0
1703588400000|2023-12-26 11:00:00|3643.7|3634.7|3642.3|3633.3|3644|3635|3641.8|3632.8|0
1703592000000|2023-12-26 12:00:00|3642.2|3633.2|3642.9|3633.9|3643|3634|3639.8|3630.8|0
1703595600000|2023-12-26 13:00:00|3643|3634|3644.1|3635.1|3644.5|3635.5|3641|3632|0
1703599200000|2023-12-26 14:00:00|3644|3635|3654.1|3645.1|3668.5|3659.5|3641.8|3632.8|0
1703602800000|2023-12-26 15:00:00|3654.2|3645.2|3652.4|3643.4|3663.1|3654.1|3646|3637|0
1703606400000|2023-12-26 16:00:00|3651.8|3642.8|3641.6|3632.6|3656.7|3647.7|3634.2|3625.2|0
1703610000000|2023-12-26 17:00:00|3641.5|3632.5|3649.5|3640.5|3650.6|3641.6|3639.4|3630.4|0
1703613600000|2023-12-26 18:00:00|3649.6|3640.6|3653.8|3644.8|3654|3645|3649|3640|0
1703617200000|2023-12-26 19:00:00|3653.7|3644.7|3657.5|3648.5|3659.3|3650.3|3653.1|3644.1|0
1703620800000|2023-12-26 20:00:00|3657.6|3648.6|3659.9|3650.9|3666.9|3657.9|3655.5|3646.5|0
1703624400000|2023-12-26 21:00:00|3659.6|3650.6|3661.3|3652.3|3661.4|3652.4|3659|3650|0
1703628000000|2023-12-26 22:00:00|3661.2|3652.2|3661.2|3652.2|3661.3|3652.3|3660.8|3651.8|0
1703631600000|2023-12-26 23:00:00|3661.7|3652.7|3665.6|3656.6|3666|3657|3661.3|3652.3|0
1703635200000|2023-12-27 00:00:00|3665.5|3656.5|3658.1|3649.1|3665.7|3656.7|3658.1|3649.1|0
1703638800000|2023-12-27 01:00:00|3658|3649|3604.1|3600.1|3658.2|3649.2|3595.6|3591.6|32297
1703642400000|2023-12-27 02:00:00|3604.6|3600.6|3627.5|3623.5|3628|3624|3598.4|3594.4|25429
1703646000000|2023-12-27 03:00:00|3627|3623|3634|3630|3642|3638|3615|3611|13251
1703649600000|2023-12-27 04:00:00|3636.5|3627.5|3637.6|3628.6|3637.8|3628.8|3636.4|3627.4|3
1703653200000|2023-12-27 05:00:00|3634|3630|3629.5|3625.5|3643|3639|3627.5|3623.5|13693
1703656800000|2023-12-27 06:00:00|3630|3626|3642|3638|3651|3647|3624|3620|12907
1703660400000|2023-12-27 07:00:00|3642.5|3638.5|3648|3644|3659|3655|3637.5|3633.5|16379
1703664000000|2023-12-27 08:00:00|3647|3643|3652.7|3643.7|3654.5|3647|3639|3635|10355
1703667600000|2023-12-27 09:00:00|3652.5|3643.5|3650|3644|3653.5|3647.5|3643.5|3637.5|513
1703671200000|2023-12-27 10:00:00|3650.5|3644.5|3661.5|3653.5|3664.5|3657.5|3649|3643|267
1703674800000|2023-12-27 11:00:00|3662.5|3654.5|3661.5|3654.5|3662.5|3655.5|3654.5|3647.5|154
1703678400000|2023-12-27 12:00:00|3662.5|3653.5|3663.5|3655.5|3663.5|3656.5|3661.5|3653.5|142
1703682000000|2023-12-27 13:00:00|3662.5|3656.5|3660.5|3654.5|3665.5|3658.5|3660.5|3653.5|453
1703685600000|2023-12-27 14:00:00|3660|3654|3677|3671|3681|3675|3653|3647|2034
1703689200000|2023-12-27 15:00:00|3676.5|3670.5|3655|3649|3682.5|3676.5|3653|3647|687
1703692800000|2023-12-27 16:00:00|3655.5|3649.5|3655|3649|3655.5|3649.5|3647|3641|224
1703696400000|2023-12-27 17:00:00|3655.5|3649.5|3653|3647|3660|3654|3650|3644|149
1703700000000|2023-12-27 18:00:00|3652.5|3646.5|3649.5|3640.5|3663.5|3657.5|3648|3640.5|127
1703703600000|2023-12-27 19:00:00|3649.4|3640.4|3650.2|3641.2|3650.6|3641.6|3645.1|3636.1|0
1703707200000|2023-12-27 20:00:00|3650.3|3641.3|3662.5|3653.5|3663.7|3654.7|3650|3641|0
1703710800000|2023-12-27 21:00:00|3662.4|3653.4|3662.8|3653.8|3663.6|3654.6|3661.3|3652.3|0
1703714400000|2023-12-27 22:00:00|3662.7|3653.7|3676.2|3667.2|3676.8|3667.8|3662.5|3653.5|0
1703718000000|2023-12-27 23:00:00|3676.1|3667.1|3669.1|3660.1|3676.5|3667.5|3668.5|3659.5|0
1703721600000|2023-12-28 00:00:00|3669.2|3660.2|3671.2|3662.2|3671.4|3662.4|3669.1|3660.1|0
1703725200000|2023-12-28 01:00:00|3671.1|3662.1|3673|3669|3688.5|3684.5|3645.5|3641.5|15735
1703728800000|2023-12-28 02:00:00|3673.5|3669.5|3704.5|3700.5|3711.5|3707.5|3670.5|3666.5|13959
1703732400000|2023-12-28 03:00:00|3704|3700|3723.5|3719.5|3728|3724|3703.5|3699.5|9337
1703736000000|2023-12-28 04:00:00|3727.1|3718.1|3723.3|3714.3|3727.5|3718.5|3723.2|3714.2|1
1703739600000|2023-12-28 05:00:00|3721.5|3717.5|3787.5|3783.5|3807.5|3803.5|3720.5|3716.5|29548
1703743200000|2023-12-28 06:00:00|3789.5|3785.5|3772.5|3768.5|3799.5|3795.5|3770.5|3766.5|12537
1703746800000|2023-12-28 07:00:00|3773.5|3769.5|3767.5|3763.5|3786|3782|3760.5|3756.5|12040
1703750400000|2023-12-28 08:00:00|3767|3763|3765.8|3756.8|3770.5|3766.5|3759.5|3755.5|9455
1703754000000|2023-12-28 09:00:00|3765.9|3756.9|3771.5|3765.5|3774.5|3768.5|3757|3751|465
1703757600000|2023-12-28 10:00:00|3772|3766|3768|3761|3774|3767|3765.5|3759|294
1703761200000|2023-12-28 11:00:00|3767|3760|3770|3762|3774|3766|3767|3760|288
1703764800000|2023-12-28 12:00:00|3769|3761|3764|3756|3770|3762|3762|3755|164
1703768400000|2023-12-28 13:00:00|3763|3757|3749|3743|3764|3757|3749|3742|427
1703772000000|2023-12-28 14:00:00|3748.5|3742.5|3786.5|3780.5|3792.5|3786.5|3742.5|3736.5|2976
1703775600000|2023-12-28 15:00:00|3787|3781|3788.5|3782.5|3791.5|3785.5|3781.5|3775.5|1056
1703779200000|2023-12-28 16:00:00|3788|3782|3775.5|3769.5|3790.5|3784.5|3775.5|3769.5|756
1703782800000|2023-12-28 17:00:00|3775|3769|3768|3762|3778.5|3772.5|3766.5|3760.5|408
1703786400000|2023-12-28 18:00:00|3768.5|3762.5|3757.5|3748.5|3771.5|3765.5|3756|3748.5|555
1703790000000|2023-12-28 19:00:00|3757.6|3748.6|3751.7|3742.7|3757.6|3748.6|3720.7|3711.7|0
1703793600000|2023-12-28 20:00:00|3751.6|3742.6|3752.4|3743.4|3754.4|3745.4|3748.7|3739.7|0
1703797200000|2023-12-28 21:00:00|3752.2|3743.2|3752.7|3743.7|3753.4|3744.4|3751.5|3742.5|0
1703800800000|2023-12-28 22:00:00|3752.6|3743.6|3753.1|3744.1|3753.4|3744.4|3752.5|3743.5|0
1703804400000|2023-12-28 23:00:00|3753.3|3744.3|3758.6|3749.6|3758.9|3749.9|3752.5|3743.5|0
1703808000000|2023-12-29 00:00:00|3758.5|3749.5|3763.5|3754.5|3763.5|3754.5|3757.5|3748.5|0
1703811600000|2023-12-29 01:00:00|3763.3|3754.3|3764.6|3760.6|3795.6|3791.6|3746.6|3742.6|13236
1703815200000|2023-12-29 02:00:00|3764.1|3760.1|3751.6|3747.6|3777.6|3773.6|3745.6|3741.6|8344
1703818800000|2023-12-29 03:00:00|3751.1|3747.1|3737.6|3733.6|3753.6|3749.6|3731.6|3727.6|5861
1703822400000|2023-12-29 04:00:00|3738.1|3729.1|3737.6|3728.6|3738.4|3729.4|3737.1|3728.1|0
1703826000000|2023-12-29 05:00:00|3737.4|3728.4|3760.6|3756.6|3760.6|3756.6|3731.6|3727.6|6132
1703829600000|2023-12-29 06:00:00|3760.1|3756.1|3755.1|3751.1|3766.6|3762.6|3749.6|3745.6|4767
1703833200000|2023-12-29 07:00:00|3755.6|3751.6|3763.6|3759.6|3775.6|3771.6|3750.6|3746.6|8284
1703836800000|2023-12-29 08:00:00|3764.1|3760.1|3777.3|3768.3|3780.5|3773.1|3761.6|3757.6|4551
1703840400000|2023-12-29 09:00:00|3777.4|3768.4|3760.1|3754.1|3779.1|3773.1|3759.6|3753.6|321
1703844000000|2023-12-29 10:00:00|3760.6|3754.6|3766.1|3759.1|3768.1|3761.1|3759.6|3753.1|145
1703847600000|2023-12-29 11:00:00|3765.1|3758.1|3768.1|3760.1|3770.1|3763.1|3764.1|3757.1|129
1703851200000|2023-12-29 12:00:00|3767.1|3761.1|3763.1|3756.1|3773.1|3766.1|3762.1|3754.1|785
1703854800000|2023-12-29 13:00:00|3764.1|3757.1|3762.6|3756.6|3770.1|3763.1|3762.1|3755.1|128
1703858400000|2023-12-29 14:00:00|3762.1|3756.1|3791.6|3785.6|3795.6|3789.6|3757.6|3751.6|1263
1703862000000|2023-12-29 15:00:00|3792.1|3786.1|3781.6|3775.6|3803.6|3797.6|3776.6|3770.6|1665
1703865600000|2023-12-29 16:00:00|3781.1|3775.1|3781.6|3775.6|3785.6|3779.6|3768.6|3762.6|1342
1703869200000|2023-12-29 17:00:00|3782.1|3776.1|3788.6|3782.6|3789.1|3783.1|3779.6|3773.6|382
1703872800000|2023-12-29 18:00:00|3787.6|3781.6|3796.6|3787.6|3796.6|3790.6|3785.1|3779.1|559
1703876400000|2023-12-29 19:00:00|3796.7|3787.7|3794.1|3785.1|3799.5|3790.5|3791.7|3782.7|0
1703880000000|2023-12-29 20:00:00|3794.8|3785.8|3788.9|3779.9|3796.4|3787.4|3784.5|3775.5|0
1703883600000|2023-12-29 21:00:00|3789.2|3780.2|3779.9|3770.9|3789.7|3780.7|3779.5|3770.5|0
1704150000000|2024-01-01 23:00:00|3782|3773|3787.9|3778.9|3788.3|3779.3|3781.6|3772.6|0
1704153600000|2024-01-02 00:00:00|3787.7|3778.7|3789.7|3780.7|3790|3781|3787.4|3778.4|0
1704157200000|2024-01-02 01:00:00|3789.6|3780.6|3726.6|3722.6|3819.6|3815.6|3725.6|3721.6|23756
1704160800000|2024-01-02 02:00:00|3725.6|3721.6|3716.9|3712.9|3743.1|3739.1|3713.4|3709.4|11657
1704164400000|2024-01-02 03:00:00|3716.4|3712.4|3723.4|3719.4|3727.4|3723.4|3712.4|3708.4|5629
1704168000000|2024-01-02 04:00:00|3724.9|3715.9|3724.9|3715.9|3725.5|3716.5|3723.8|3714.8|5
1704171600000|2024-01-02 05:00:00|3723.9|3719.9|3706.4|3702.4|3733.4|3729.4|3705.4|3701.4|6935
1704175200000|2024-01-02 06:00:00|3706.9|3702.9|3705.4|3701.4|3712.4|3708.4|3698.4|3694.4|8105
1704178800000|2024-01-02 07:00:00|3704.4|3700.4|3719.4|3715.4|3722.4|3718.4|3704.4|3700.4|7857
1704182400000|2024-01-02 08:00:00|3720.4|3716.4|3723.8|3714.8|3724.1|3719.4|3717.4|3713.2|4860
1704186000000|2024-01-02 09:00:00|3723.7|3714.7|3717.9|3711.9|3723.7|3716.9|3713.9|3707.9|380
1704189600000|2024-01-02 10:00:00|3717.4|3711.4|3711.9|3704.9|3719.4|3713.4|3709.9|3702.9|206
1704193200000|2024-01-02 11:00:00|3710.9|3703.9|3694.9|3686.9|3712.9|3705.9|3690.9|3682.9|370
1704196800000|2024-01-02 12:00:00|3693.9|3687.9|3685.9|3677.9|3694.9|3687.9|3683.9|3676.9|149
1704200400000|2024-01-02 13:00:00|3684.9|3676.9|3685.9|3679.9|3688.9|3681.9|3672.9|3665.9|767
1704204000000|2024-01-02 14:00:00|3686.4|3680.4|3681.9|3675.9|3694.4|3688.4|3659.4|3653.4|2689
1704207600000|2024-01-02 15:00:00|3681.4|3675.4|3661.4|3655.4|3684.4|3678.4|3647.4|3641.4|1908
1704211200000|2024-01-02 16:00:00|3660.9|3654.9|3671.4|3665.4|3673.4|3667.4|3658.4|3652.4|493
1704214800000|2024-01-02 17:00:00|3671.9|3665.9|3665.4|3659.4|3672.4|3666.4|3662.4|3656.4|169
1704218400000|2024-01-02 18:00:00|3664.4|3658.4|3662.6|3653.6|3666.4|3660.4|3657.9|3651.9|280
1704222000000|2024-01-02 19:00:00|3662.5|3653.5|3659.6|3650.6|3662.6|3653.6|3651.5|3642.5|0
1704225600000|2024-01-02 20:00:00|3659.5|3650.5|3664.8|3655.8|3666.2|3657.2|3655.5|3646.5|0
1704229200000|2024-01-02 21:00:00|3664.7|3655.7|3664.5|3655.5|3665.7|3656.7|3660.2|3651.2|0
1704232800000|2024-01-02 22:00:00|3664.4|3655.4|3664.5|3655.5|3665|3656|3664.1|3655.1|0
1704236400000|2024-01-02 23:00:00|3665.1|3656.1|3660.9|3651.9|3665.5|3656.5|3658.7|3649.7|0
1704240000000|2024-01-03 00:00:00|3661|3652|3659.4|3650.4|3661.2|3652.2|3659|3650|0
1704243600000|2024-01-03 01:00:00|3659.3|3650.3|3639.5|3635.5|3667|3663|3636.5|3632.5|13406
1704247200000|2024-01-03 02:00:00|3640|3636|3652.5|3648.5|3655.5|3651.5|3637.5|3633.5|7563
1704250800000|2024-01-03 03:00:00|3653|3649|3629.5|3625.5|3654.5|3650.5|3626.5|3622.5|6212
1704254400000|2024-01-03 04:00:00|3633|3624|3632.5|3623.5|3633.3|3624.3|3632.3|3623.3|0
1704258000000|2024-01-03 05:00:00|3630|3626|3629|3625|3643.5|3639.5|3627.5|3623.5|7264
1704261600000|2024-01-03 06:00:00|3628.5|3624.5|3648.5|3644.5|3652.5|3648.5|3626.5|3622.5|5840
1704265200000|2024-01-03 07:00:00|3649.5|3645.5|3647|3643|3653.5|3649.5|3641.5|3637.5|9584
1704268800000|2024-01-03 08:00:00|3646.5|3642.5|3643.3|3634.3|3657.5|3653.5|3638.5|3629.9|9126
1704272400000|2024-01-03 09:00:00|3643.6|3634.6|3622.5|3616.5|3644.2|3635.2|3622.5|3616.5|494
1704276000000|2024-01-03 10:00:00|3623|3617|3627|3620|3629|3622|3620.5|3614.5|481
1704279600000|2024-01-03 11:00:00|3628|3621|3622|3614|3630|3623|3619|3612|486
1704283200000|2024-01-03 12:00:00|3621|3615|3611|3604|3621|3615|3608|3601|755
1704286800000|2024-01-03 13:00:00|3610|3603|3614.5|3608.5|3621|3614|3610|3603|366
1704290400000|2024-01-03 14:00:00|3614|3608|3649.5|3643.5|3651.5|3645.5|3608.5|3602.5|2828
1704294000000|2024-01-03 15:00:00|3649|3643|3655.5|3649.5|3664.5|3658.5|3635.5|3629.5|1982
1704297600000|2024-01-03 16:00:00|3656|3650|3661.5|3655.5|3663.5|3657.5|3652.5|3646.5|869
1704301200000|2024-01-03 17:00:00|3662|3656|3665.5|3659.5|3666.5|3660.5|3656.5|3650.5|256
1704304800000|2024-01-03 18:00:00|3666|3660|3673|3664|3674.5|3668.5|3665|3659|578
1704308400000|2024-01-03 19:00:00|3672.3|3663.3|3675|3666|3679.6|3670.6|3660.2|3651.2|0
1704312000000|2024-01-03 20:00:00|3674.9|3665.9|3671.2|3662.2|3675.1|3666.1|3665.1|3656.1|0
1704315600000|2024-01-03 21:00:00|3671.4|3662.4|3673|3664|3673.3|3664.3|3669.9|3660.9|0
1704319200000|2024-01-03 22:00:00|3673.1|3664.1|3674|3665|3674.1|3665.1|3672.9|3663.9|0
1704322800000|2024-01-03 23:00:00|3674.2|3665.2|3671|3662|3675.9|3666.9|3669|3660|0
1704326400000|2024-01-04 00:00:00|3670.8|3661.8|3674.3|3665.3|3674.3|3665.3|3669.3|3660.3|0
1704330000000|2024-01-04 01:00:00|3674.2|3665.2|3639.5|3635.5|3674.2|3666.5|3633.5|3629.5|13438
1704333600000|2024-01-04 02:00:00|3640.5|3636.5|3619|3615|3642|3638|3618|3614|7910
1704337200000|2024-01-04 03:00:00|3619.5|3615.5|3631.5|3627.5|3638|3634|3619|3615|5003
1704340800000|2024-01-04 04:00:00|3632.5|3623.5|3632.5|3623.5|3633.8|3624.8|3632.5|3623.5|0
1704344400000|2024-01-04 05:00:00|3632.4|3623.4|3629|3625|3632.5|3628.5|3619|3615|4780
1704348000000|2024-01-04 06:00:00|3629.5|3625.5|3652|3648|3661|3657|3623|3619|6701
1704351600000|2024-01-04 07:00:00|3652.5|3648.5|3651|3647|3662|3658|3651|3647|5946
1704355200000|2024-01-04 08:00:00|3651.5|3647.5|3649.8|3640.8|3659|3655|3649.5|3640.5|6408
1704358800000|2024-01-04 09:00:00|3649.7|3640.7|3658|3652|3664|3658|3648.5|3639.5|326
1704362400000|2024-01-04 10:00:00|3657.5|3651.5|3656.5|3649.5|3660.5|3653.5|3654|3647.5|191
1704366000000|2024-01-04 11:00:00|3655.5|3648.5|3648.5|3641.5|3660.5|3652.5|3648.5|3641.5|140
1704369600000|2024-01-04 12:00:00|3647.5|3640.5|3650.5|3642.5|3654.5|3647.5|3644.5|3637.5|224
1704373200000|2024-01-04 13:00:00|3649.5|3641.5|3636|3630|3650.5|3643.5|3636|3629.5|407
1704376800000|2024-01-04 14:00:00|3636.5|3630.5|3646.5|3640.5|3647|3641|3623.5|3617.5|1626
1704380400000|2024-01-04 15:00:00|3646|3640|3642|3636|3653|3647|3640|3634|759
1704384000000|2024-01-04 16:00:00|3641.5|3635.5|3641|3635|3651|3645|3639|3633|525
1704387600000|2024-01-04 17:00:00|3640.5|3634.5|3636|3630|3646|3640|3632|3626|879
1704391200000|2024-01-04 18:00:00|3635|3629|3633.4|3624.4|3637|3631|3630|3624|383
1704394800000|2024-01-04 19:00:00|3633.3|3624.3|3635.1|3626.1|3636.9|3627.9|3628.7|3619.7|0
1704398400000|2024-01-04 20:00:00|3635.2|3626.2|3629.6|3620.6|3638.4|3629.4|3625.6|3616.6|0
1704402000000|2024-01-04 21:00:00|3629.8|3620.8|3632.3|3623.3|3633.1|3624.1|3627.9|3618.9|0
1704405600000|2024-01-04 22:00:00|3632.4|3623.4|3632.9|3623.9|3633|3624|3632.3|3623.3|0
1704409200000|2024-01-04 23:00:00|3632.7|3623.7|3640.2|3631.2|3641.4|3632.4|3632.5|3623.5|0
1704412800000|2024-01-05 00:00:00|3640.3|3631.3|3640.3|3631.3|3641.5|3632.5|3639.6|3630.6|0
1704416400000|2024-01-05 01:00:00|3640.4|3631.4|3641|3637|3648|3644|3591|3587|13679
1704420000000|2024-01-05 02:00:00|3640.5|3636.5|3631.7|3627.7|3664.2|3660.2|3631.7|3627.7|9452
1704423600000|2024-01-05 03:00:00|3632.2|3628.2|3614.7|3610.7|3636.7|3632.7|3611.7|3607.7|4841
1704427200000|2024-01-05 04:00:00|3618.2|3609.2|3618.9|3609.9|3620.6|3611.6|3618.2|3609.2|0
1704430800000|2024-01-05 05:00:00|3613.7|3609.7|3594.7|3590.7|3618.2|3614.2|3593.7|3589.7|8979
1704434400000|2024-01-05 06:00:00|3595.7|3591.7|3585.7|3581.7|3602.7|3598.7|3573.7|3569.7|11607
1704438000000|2024-01-05 07:00:00|3586.7|3582.7|3589.7|3585.7|3594.2|3590.2|3577.7|3573.7|5724
1704441600000|2024-01-05 08:00:00|3588.7|3584.7|3593|3584|3598.7|3594.7|3587.7|3583.7|9954
1704445200000|2024-01-05 09:00:00|3593.1|3584.1|3583.7|3577.7|3600.7|3594.7|3582.2|3576.2|549
1704448800000|2024-01-05 10:00:00|3582.7|3576.7|3584.2|3576.2|3585.7|3579.7|3579.2|3572.2|324
1704452400000|2024-01-05 11:00:00|3585.2|3577.2|3589.2|3581.2|3590.2|3582.2|3580.2|3573.2|159
1704456000000|2024-01-05 12:00:00|3590.2|3582.2|3593.2|3586.2|3595.2|3588.2|3587.2|3580.2|174
1704459600000|2024-01-05 13:00:00|3592.2|3585.2|3589.2|3583.2|3594.2|3587.2|3576.2|3569.2|717
1704463200000|2024-01-05 14:00:00|3589.7|3583.7|3585.7|3579.7|3603.7|3597.7|3577.7|3571.7|2417
1704466800000|2024-01-05 15:00:00|3588.2|3582.2|3601.7|3595.7|3609.7|3603.7|3588.2|3582.2|1657
1704470400000|2024-01-05 16:00:00|3602.2|3596.2|3583.7|3577.7|3602.2|3596.2|3581.7|3575.7|533
1704474000000|2024-01-05 17:00:00|3584.7|3578.7|3575.7|3569.7|3586.7|3580.7|3574.2|3568.2|575
1704477600000|2024-01-05 18:00:00|3575.2|3569.2|3585.8|3576.8|3585.8|3577.7|3569.7|3563.7|428
1704481200000|2024-01-05 19:00:00|3585.9|3576.9|3576|3567|3589.5|3580.5|3575.5|3566.5|0
1704484800000|2024-01-05 20:00:00|3575.9|3566.9|3575.9|3566.9|3582.2|3573.2|3574.5|3565.5|0
1704488400000|2024-01-05 21:00:00|3576.3|3567.3|3575.8|3566.8|3578.2|3569.2|3575.2|3566.2|0
1704668400000|2024-01-07 23:00:00|3577.9|3568.9|3585.1|3576.1|3585.5|3576.5|3577.1|3568.1|0
1704672000000|2024-01-08 00:00:00|3585|3576|3589.8|3580.8|3590.5|3581.5|3585|3576|0
1704675600000|2024-01-08 01:00:00|3589.7|3580.7|3499.5|3495.5|3597|3593|3499.5|3495.5|17423
1704679200000|2024-01-08 02:00:00|3498.5|3494.5|3478.5|3474.5|3504.5|3500.5|3474.5|3470.5|18571
1704682800000|2024-01-08 03:00:00|3478|3474|3481.5|3477.5|3489.5|3485.5|3473.5|3469.5|8555
1704686400000|2024-01-08 04:00:00|3485.1|3476.1|3486.1|3477.1|3486.8|3477.8|3485.1|3476.1|0
1704690000000|2024-01-08 05:00:00|3482|3478|3470.5|3466.5|3489.5|3485.5|3469.5|3465.5|8754
1704693600000|2024-01-08 06:00:00|3471|3467|3474.5|3470.5|3489.5|3485.5|3467.5|3463.5|8261
1704697200000|2024-01-08 07:00:00|3475|3471|3475.5|3471.5|3483.5|3479.5|3471.5|3467.5|12515
1704700800000|2024-01-08 08:00:00|3475|3471|3478.2|3469.2|3482|3476.5|3470.5|3466.5|13068
1704704400000|2024-01-08 09:00:00|3478.3|3469.3|3467.5|3461.5|3480.6|3471.6|3459.5|3453.5|633
1704708000000|2024-01-08 10:00:00|3468|3462|3467|3460|3475|3468|3467|3460|182
1704711600000|2024-01-08 11:00:00|3466|3459|3469|3462|3471|3463|3463|3456|190
1704715200000|2024-01-08 12:00:00|3470|3461|3459|3452|3472|3464|3455|3447|480
1704718800000|2024-01-08 13:00:00|3460|3453|3455|3449|3462|3455|3454|3446|506
1704722400000|2024-01-08 14:00:00|3454.5|3448.5|3479.5|3473.5|3480.5|3474.5|3454|3448|1982
1704726000000|2024-01-08 15:00:00|3480|3474|3499.5|3493.5|3500|3494|3473.5|3467.5|1664
1704729600000|2024-01-08 16:00:00|3500|3494|3511.5|3505.5|3512.5|3506.5|3494.5|3488.5|2058
1704733200000|2024-01-08 17:00:00|3511|3505|3509.5|3503.5|3512.5|3506.5|3502.5|3496.5|562
1704736800000|2024-01-08 18:00:00|3510.5|3504.5|3516|3507|3518|3512|3504.5|3498.5|838
1704740400000|2024-01-08 19:00:00|3515.9|3506.9|3512.7|3503.7|3516|3507|3511.5|3502.5|0
1704744000000|2024-01-08 20:00:00|3512.6|3503.6|3519.8|3510.8|3521.1|3512.1|3509.7|3500.7|0
1704747600000|2024-01-08 21:00:00|3519.4|3510.4|3518|3509|3519.9|3510.9|3517.7|3508.7|0
1704751200000|2024-01-08 22:00:00|3518.1|3509.1|3514.9|3505.9|3518.6|3509.6|3514.9|3505.9|0
1704754800000|2024-01-08 23:00:00|3515.2|3506.2|3517.7|3508.7|3517.9|3508.9|3513.6|3504.6|0
1704758400000|2024-01-09 00:00:00|3517.6|3508.6|3518.2|3509.2|3518.9|3509.9|3517.4|3508.4|0
1704762000000|2024-01-09 01:00:00|3518|3509|3503.9|3499.9|3537.9|3533.9|3487.9|3483.9|15551
1704765600000|2024-01-09 02:00:00|3502.9|3498.9|3499.9|3495.9|3535.9|3531.9|3495.9|3491.9|11379
1704769200000|2024-01-09 03:00:00|3498.9|3494.9|3477.9|3473.9|3503.9|3499.9|3473.9|3469.9|5685
1704772800000|2024-01-09 04:00:00|3480.5|3471.5|3482|3473|3482.4|3473.4|3478.1|3469.1|0
1704776400000|2024-01-09 05:00:00|3477.9|3473.9|3460.9|3456.9|3488.9|3484.9|3457.9|3453.9|8489
1704780000000|2024-01-09 06:00:00|3461.4|3457.4|3463.9|3459.9|3473.9|3469.9|3458.4|3454.4|5195
1704783600000|2024-01-09 07:00:00|3462.9|3458.9|3460.9|3456.9|3469.9|3465.9|3451.9|3447.9|8227
1704787200000|2024-01-09 08:00:00|3461.4|3457.4|3449|3440|3461.9|3457.9|3446.8|3437.8|10637
1704790800000|2024-01-09 09:00:00|3449.1|3440.1|3454.9|3448.9|3455.9|3449.9|3444.4|3438.4|409
1704794400000|2024-01-09 10:00:00|3454.4|3448.4|3446.4|3438.4|3454.9|3448.9|3445.4|3438.4|263
1704798000000|2024-01-09 11:00:00|3445.4|3439.4|3440.4|3432.4|3446.4|3439.4|3434.4|3427.4|903
1704801600000|2024-01-09 12:00:00|3439.4|3433.4|3444.4|3437.4|3446.4|3439.4|3439.4|3431.4|188
1704805200000|2024-01-09 13:00:00|3443.4|3436.4|3433.4|3427.4|3445.4|3438.4|3432.4|3425.4|263
1704808800000|2024-01-09 14:00:00|3432.9|3426.9|3433.4|3427.4|3440.9|3434.9|3424.9|3418.9|1328
1704812400000|2024-01-09 15:00:00|3432.9|3426.9|3434.9|3428.9|3444.9|3438.9|3426.9|3420.9|855
1704816000000|2024-01-09 16:00:00|3435.4|3429.4|3441.9|3435.9|3442.9|3436.9|3434.4|3428.4|452
1704819600000|2024-01-09 17:00:00|3441.4|3435.4|3431.9|3425.9|3441.9|3435.9|3430.9|3424.9|227
1704823200000|2024-01-09 18:00:00|3432.4|3426.4|3437.4|3428.4|3438.9|3432.9|3431.9|3425.9|226
1704826800000|2024-01-09 19:00:00|3437.5|3428.5|3436.1|3427.1|3439.8|3430.8|3433.4|3424.4|0
1704830400000|2024-01-09 20:00:00|3436.2|3427.2|3440.9|3431.9|3443.9|3434.9|3434.4|3425.4|0
1704834000000|2024-01-09 21:00:00|3441.1|3432.1|3439.8|3430.8|3442|3433|3439.3|3430.3|0
1704837600000|2024-01-09 22:00:00|3439.9|3430.9|3440.5|3431.5|3440.7|3431.7|3439.7|3430.7|0
1704841200000|2024-01-09 23:00:00|3440.3|3431.3|3443.1|3434.1|3443.2|3434.2|3438.7|3429.7|0
1704844800000|2024-01-10 00:00:00|3442.9|3433.9|3452.7|3443.7|3454|3445|3442.9|3433.9|0
1704848400000|2024-01-10 01:00:00|3452.8|3443.8|3466|3462|3468.5|3464.5|3410.5|3406.5|13097
1704852000000|2024-01-10 02:00:00|3466.5|3462.5|3447.5|3443.5|3478.5|3474.5|3442.5|3438.5|9379
1704855600000|2024-01-10 03:00:00|3447|3443|3439.5|3435.5|3448.5|3444.5|3434.5|3430.5|2324
1704859200000|2024-01-10 04:00:00|3444|3435|3443.8|3434.8|3444.9|3435.9|3443.6|3434.6|0
1704862800000|2024-01-10 05:00:00|3437|3433|3430.5|3426.5|3448.5|3444.5|3419.5|3415.5|6815
1704866400000|2024-01-10 06:00:00|3431|3427|3409.5|3405.5|3431.5|3427.5|3406.5|3402.5|9736
1704870000000|2024-01-10 07:00:00|3410.5|3406.5|3424.5|3420.5|3430.5|3426.5|3405.5|3401.5|8321
1704873600000|2024-01-10 08:00:00|3423.5|3419.5|3432.2|3423.2|3432.9|3428|3420|3416|5198
1704877200000|2024-01-10 09:00:00|3432.1|3423.1|3436|3430|3443.5|3437.5|3431.9|3422.9|334
1704880800000|2024-01-10 10:00:00|3436.5|3430.5|3436|3429|3438.5|3432.5|3433|3426|103
1704884400000|2024-01-10 11:00:00|3435|3428|3429|3422|3436|3429|3427|3420|255
1704888000000|2024-01-10 12:00:00|3430|3423|3427|3420|3433|3426|3427|3420|94
1704891600000|2024-01-10 13:00:00|3426|3419|3428|3422|3431|3424|3425|3418|96
1704895200000|2024-01-10 14:00:00|3428.5|3422.5|3434.5|3428.5|3438.5|3432.5|3426.5|3420.5|673
1704898800000|2024-01-10 15:00:00|3434|3428|3429|3423|3434.5|3428.5|3423.5|3417.5|469
1704902400000|2024-01-10 16:00:00|3428.5|3422.5|3414.5|3408.5|3429.5|3423.5|3411.5|3405.5|661
1704906000000|2024-01-10 17:00:00|3415|3409|3419.5|3413.5|3420.5|3414.5|3411.5|3405.5|209
1704909600000|2024-01-10 18:00:00|3419|3413|3426.5|3417.5|3428.5|3422.5|3417.5|3411.5|340
1704913200000|2024-01-10 19:00:00|3426.4|3417.4|3438.4|3429.4|3438.4|3429.4|3426.4|3417.4|0
1704916800000|2024-01-10 20:00:00|3438.5|3429.5|3429.8|3420.8|3439|3430|3425.1|3416.1|0
1704920400000|2024-01-10 21:00:00|3429.7|3420.7|3430.8|3421.8|3431.2|3422.2|3429.1|3420.1|0
1704924000000|2024-01-10 22:00:00|3430.6|3421.6|3432.3|3423.3|3433.6|3424.6|3429.1|3420.1|0
1704927600000|2024-01-10 23:00:00|3432.5|3423.5|3432.5|3423.5|3435.1|3426.1|3430.8|3421.8|0
1704931200000|2024-01-11 00:00:00|3432.4|3423.4|3437.4|3428.4|3438.3|3429.3|3432.4|3423.4|0
1704934800000|2024-01-11 01:00:00|3437.5|3428.5|3446|3442|3460|3456|3422|3418|13158
1704938400000|2024-01-11 02:00:00|3446.5|3442.5|3469|3465|3513|3509|3444|3440|20223
1704942000000|2024-01-11 03:00:00|3469.5|3465.5|3491|3487|3494|3490|3469|3465|5878
1704945600000|2024-01-11 04:00:00|3493.8|3484.8|3491.4|3482.4|3494|3485|3488.8|3479.8|0
1704949200000|2024-01-11 05:00:00|3492.3|3483.3|3525|3521|3537|3533|3484|3480|15424
1704952800000|2024-01-11 06:00:00|3525.5|3521.5|3525|3521|3527|3523|3504|3500|8913
1704956400000|2024-01-11 07:00:00|3524.5|3520.5|3505|3501|3526|3522|3499|3495|11043
1704960000000|2024-01-11 08:00:00|3504.5|3500.5|3507|3498|3508.2|3501|3495|3491|6872
1704963600000|2024-01-11 09:00:00|3506.9|3497.9|3498|3492|3507.2|3499|3493|3487|419
1704967200000|2024-01-11 10:00:00|3498.5|3492.5|3501.5|3494.5|3504.5|3496.5|3498|3492|120
1704970800000|2024-01-11 11:00:00|3502.5|3495.5|3509.5|3502.5|3510.5|3503.5|3501.5|3493.5|321
1704974400000|2024-01-11 12:00:00|3510.5|3503.5|3504.5|3496.5|3510.5|3503.5|3502.5|3495.5|135
1704978000000|2024-01-11 13:00:00|3503.5|3497.5|3479|3473|3514.5|3506.5|3476.5|3469.5|1102
1704981600000|2024-01-11 14:00:00|3478.5|3472.5|3487|3481|3504|3498|3477|3471|1345
1704985200000|2024-01-11 15:00:00|3486.5|3480.5|3463|3457|3486.5|3480.5|3459|3453|2093
1704988800000|2024-01-11 16:00:00|3464|3458|3464|3458|3467|3461|3454.5|3448.5|845
1704992400000|2024-01-11 17:00:00|3463.5|3457.5|3472|3466|3474.5|3468.5|3463.5|3457.5|184
1704996000000|2024-01-11 18:00:00|3471.5|3465.5|3481.5|3472.5|3481.5|3474|3470.5|3464.5|142
1704999600000|2024-01-11 19:00:00|3481.6|3472.6|3490.5|3481.5|3491.3|3482.3|3481.6|3472.6|0
1705003200000|2024-01-11 20:00:00|3490.6|3481.6|3485.7|3476.7|3491.2|3482.2|3482.4|3473.4|0
1705006800000|2024-01-11 21:00:00|3485.8|3476.8|3484|3475|3486|3477|3483.5|3474.5|0
1705010400000|2024-01-11 22:00:00|3484.1|3475.1|3484.3|3475.3|3484.9|3475.9|3483.7|3474.7|0
1705014000000|2024-01-11 23:00:00|3484.1|3475.1|3486|3477|3486.6|3477.6|3482.9|3473.9|0
1705017600000|2024-01-12 00:00:00|3486.3|3477.3|3482.3|3473.3|3487.2|3478.2|3481.5|3472.5|0
1705021200000|2024-01-12 01:00:00|3482.2|3473.2|3505.5|3501.5|3515.5|3511.5|3463.3|3459.3|13558
1705024800000|2024-01-12 02:00:00|3506.5|3502.5|3504.5|3500.5|3530.5|3526.5|3500.5|3496.5|10652
1705028400000|2024-01-12 03:00:00|3505.5|3501.5|3489.5|3485.5|3505.5|3501.5|3481.5|3477.5|6625
1705032000000|2024-01-12 04:00:00|3493|3484|3491|3482|3493|3484|3490|3481|0
1705035600000|2024-01-12 05:00:00|3487|3483|3480.5|3476.5|3499.5|3495.5|3476.5|3472.5|4860
1705039200000|2024-01-12 06:00:00|3481|3477|3465.5|3461.5|3487.5|3483.5|3462.5|3458.5|9503
1705042800000|2024-01-12 07:00:00|3466.5|3462.5|3462.5|3458.5|3470|3466|3451.5|3447.5|12555
1705046400000|2024-01-12 08:00:00|3463|3459|3473.1|3464.1|3474.4|3468.5|3461.5|3457.5|7516
1705050000000|2024-01-12 09:00:00|3472.9|3463.9|3463|3457|3475|3469|3458.5|3452.5|230
1705053600000|2024-01-12 10:00:00|3463.5|3457.5|3462|3454|3469|3461|3461|3453|158
1705057200000|2024-01-12 11:00:00|3461|3455|3463|3456|3464|3457|3457|3450|100
1705060800000|2024-01-12 12:00:00|3464|3457|3463|3455|3465|3458|3459|3452|35
1705064400000|2024-01-12 13:00:00|3462|3456|3478.5|3472.5|3482|3474|3460|3453|369
1705068000000|2024-01-12 14:00:00|3479|3473|3499.5|3493.5|3509.5|3503.5|3477.5|3471.5|1858
1705071600000|2024-01-12 15:00:00|3499|3493|3488.5|3482.5|3502.5|3496.5|3483.5|3477.5|776
1705075200000|2024-01-12 16:00:00|3488|3482|3481|3475|3494.5|3488.5|3480.5|3474.5|528
1705078800000|2024-01-12 17:00:00|3481.5|3475.5|3473.5|3467.5|3482.5|3476.5|3470.5|3464.5|518
1705082400000|2024-01-12 18:00:00|3474|3468|3470.9|3461.9|3476.5|3470.5|3463.5|3457.5|809
1705086000000|2024-01-12 19:00:00|3471|3462|3466.8|3457.8|3471.1|3462.1|3463.5|3454.5|0
1705089600000|2024-01-12 20:00:00|3466.7|3457.7|3463.8|3454.8|3467.2|3458.2|3462.8|3453.8|0
1705093200000|2024-01-12 21:00:00|3463.7|3454.7|3460.9|3451.9|3464.3|3455.3|3459.9|3450.9|0
1705273200000|2024-01-14 23:00:00|3453.4|3444.4|3452.6|3443.6|3453.4|3444.4|3450.4|3441.4|0
1705276800000|2024-01-15 00:00:00|3452.4|3443.4|3464.8|3455.8|3493.6|3484.6|3451.1|3442.1|0
1705280400000|2024-01-15 01:00:00|3464.7|3455.7|3409.5|3405.5|3467.5|3463.5|3393.5|3389.5|19820
1705284000000|2024-01-15 02:00:00|3410.5|3406.5|3445|3441|3453.5|3449.5|3408.5|3404.5|12665
1705287600000|2024-01-15 03:00:00|3444.5|3440.5|3409.5|3405.5|3444.5|3440.5|3408.5|3404.5|5397
1705291200000|2024-01-15 04:00:00|3413.9|3404.9|3413.9|3404.9|3414.1|3405.1|3413.1|3404.1|3
1705294800000|2024-01-15 05:00:00|3414.2|3405.2|3394.5|3390.5|3414.2|3405.2|3393.5|3389.5|6779
1705298400000|2024-01-15 06:00:00|3395.5|3391.5|3390.5|3386.5|3397.5|3393.5|3381.5|3377.5|7848
1705302000000|2024-01-15 07:00:00|3391.5|3387.5|3400.5|3396.5|3401.5|3397.5|3387.5|3383.5|9923
1705305600000|2024-01-15 08:00:00|3401.5|3397.5|3403.1|3394.1|3409.6|3404.5|3401.5|3394.1|5867
1705309200000|2024-01-15 09:00:00|3403|3394|3399.5|3393.5|3405|3396.5|3395.5|3389.5|416
1705312800000|2024-01-15 10:00:00|3400.5|3394.5|3393|3386|3400.5|3394.5|3392|3385|294
1705316400000|2024-01-15 11:00:00|3392|3385|3394|3387|3395|3388|3390|3383|223
1705320000000|2024-01-15 12:00:00|3393|3386|3385|3378|3396|3389|3383|3376|288
1705323600000|2024-01-15 13:00:00|3384|3377|3380.5|3374.5|3385|3378|3378|3371|346
1705327200000|2024-01-15 14:00:00|3381|3375|3380.5|3374.5|3382.5|3376.5|3375.5|3369.5|470
1705330800000|2024-01-15 15:00:00|3380|3374|3386.5|3380.5|3388.5|3382.5|3379|3373|249
1705334400000|2024-01-15 16:00:00|3386|3380|3391.5|3385.5|3392.5|3386.5|3385.5|3379.5|366
1705338000000|2024-01-15 17:00:00|3391|3385|3393.5|3387.5|3393.5|3387.5|3389.5|3383.5|133
1705341600000|2024-01-15 18:00:00|3393|3387|3392|3383|3393.5|3387.5|3387.5|3381.5|79
1705345200000|2024-01-15 19:00:00|3393.1|3384.1|3393|3384|3393.1|3384.1|3393|3384|0
1705348800000|2024-01-15 20:00:00|3393.1|3384.1|3392|3383|3393.1|3384.1|3392|3383|0
1705352400000|2024-01-15 21:00:00|3391.8|3382.8|3391.8|3382.8|3391.8|3382.8|3391.7|3382.7|0
1705356000000|2024-01-15 22:00:00|3391.4|3382.4|3391.4|3382.4|3391.4|3382.4|3391.4|3382.4|0
1705359600000|2024-01-15 23:00:00|3390.2|3381.2|3388.2|3379.2|3391.7|3382.7|3388|3379|0
1705363200000|2024-01-16 00:00:00|3388.1|3379.1|3380.3|3371.3|3388.2|3379.2|3380.2|3371.2|0
1705366800000|2024-01-16 01:00:00|3380.4|3371.4|3407.5|3403.5|3413|3409|3347|3343|13956
1705370400000|2024-01-16 02:00:00|3408.5|3404.5|3362.5|3358.5|3412.5|3408.5|3358.5|3354.5|11345
1705374000000|2024-01-16 03:00:00|3363|3359|3324.5|3320.5|3366.5|3362.5|3322.5|3318.5|11963
1705377600000|2024-01-16 04:00:00|3327.8|3318.8|3328.6|3319.6|3328.7|3319.7|3327.3|3318.3|1
1705381200000|2024-01-16 05:00:00|3324|3320|3311.5|3307.5|3332|3328|3307.5|3303.5|15098
1705384800000|2024-01-16 06:00:00|3310.5|3306.5|3329.5|3325.5|3334.5|3330.5|3306.5|3302.5|9800
1705388400000|2024-01-16 07:00:00|3329|3325|3326.5|3322.5|3333.5|3329.5|3319|3315|11251
1705392000000|2024-01-16 08:00:00|3326|3322|3337.7|3328.7|3346.5|3342.5|3314.5|3310.5|11143
1705395600000|2024-01-16 09:00:00|3338|3329|3328.5|3322.5|3342|3336|3326.5|3320.5|471
1705399200000|2024-01-16 10:00:00|3327.5|3321.5|3329|3322|3332|3325|3324|3317|617
1705402800000|2024-01-16 11:00:00|3330|3323|3338|3331|3342|3334|3329|3323|331
1705406400000|2024-01-16 12:00:00|3339|3332|3346|3339|3348|3341|3336|3329|356
1705410000000|2024-01-16 13:00:00|3347|3338|3332.5|3326.5|3347|3340|3332|3325|461
1705413600000|2024-01-16 14:00:00|3333|3327|3330.5|3324.5|3337|3331|3309.5|3303.5|1966
1705417200000|2024-01-16 15:00:00|3331|3325|3319.5|3313.5|3331.5|3325.5|3314.5|3308.5|1243
1705420800000|2024-01-16 16:00:00|3320|3314|3304.5|3298.5|3320.5|3314.5|3303.5|3297.5|582
1705424400000|2024-01-16 17:00:00|3305.5|3299.5|3302.5|3296.5|3306.5|3300.5|3296.5|3290.5|397
1705428000000|2024-01-16 18:00:00|3302|3296|3306|3297|3309.5|3303.5|3299.5|3293.5|1173
1705431600000|2024-01-16 19:00:00|3305.9|3296.9|3305.2|3296.2|3306.5|3297.5|3293.8|3284.8|0
1705435200000|2024-01-16 20:00:00|3305.3|3296.3|3304.3|3295.3|3305.5|3296.5|3297.3|3288.3|0
1705438800000|2024-01-16 21:00:00|3304.2|3295.2|3304.8|3295.8|3305.5|3296.5|3303.8|3294.8|0
1705442400000|2024-01-16 22:00:00|3304.7|3295.7|3304.6|3295.6|3304.9|3295.9|3304.3|3295.3|0
1705446000000|2024-01-16 23:00:00|3304.7|3295.7|3304.9|3295.9|3305.4|3296.4|3303.7|3294.7|0
1705449600000|2024-01-17 00:00:00|3304.8|3295.8|3302.5|3293.5|3305|3296|3301.7|3292.7|0
1705453200000|2024-01-17 01:00:00|3302.4|3293.4|3235.5|3231.5|3302.7|3296|3220.5|3216.5|23140
1705456800000|2024-01-17 02:00:00|3236|3232|3206.5|3202.5|3239.5|3235.5|3196.5|3192.5|19302
1705460400000|2024-01-17 03:00:00|3206|3202|3195.5|3191.5|3208.5|3204.5|3187|3183|10708
1705464000000|2024-01-17 04:00:00|3199|3190|3202.6|3193.6|3203.4|3194.4|3198.9|3189.9|4
1705467600000|2024-01-17 05:00:00|3202.8|3193.8|3176.5|3172.5|3202.8|3195.5|3175.5|3171.5|14245
1705471200000|2024-01-17 06:00:00|3177.5|3173.5|3131.5|3127.5|3177.5|3173.5|3126.5|3122.5|20953
1705474800000|2024-01-17 07:00:00|3132.5|3128.5|3149.5|3145.5|3151.5|3147.5|3124.5|3120.5|27520
1705478400000|2024-01-17 08:00:00|3148.5|3144.5|3144.7|3135.7|3157.5|3153.5|3144|3135.7|17588
1705482000000|2024-01-17 09:00:00|3144.9|3135.9|3152.5|3146.5|3154|3148|3135.5|3129.5|1059
1705485600000|2024-01-17 10:00:00|3153|3147|3152|3145|3161.5|3155.5|3151|3144|1027
1705489200000|2024-01-17 11:00:00|3153|3144|3158|3150|3158|3151|3149|3142|283
1705492800000|2024-01-17 12:00:00|3157|3151|3160|3153|3161|3154|3156|3149|252
1705496400000|2024-01-17 13:00:00|3159|3152|3136.5|3130.5|3159|3152|3136.5|3130|669
1705500000000|2024-01-17 14:00:00|3137.5|3131.5|3155.5|3149.5|3167.5|3161.5|3126.5|3120.5|3205
1705503600000|2024-01-17 15:00:00|3154.5|3148.5|3149.5|3143.5|3168.5|3162.5|3146.5|3140.5|3436
1705507200000|2024-01-17 16:00:00|3150|3144|3157.5|3151.5|3158.5|3152.5|3148.5|3142.5|2296
1705510800000|2024-01-17 17:00:00|3156.5|3150.5|3143.5|3137.5|3156.5|3150.5|3142.5|3136.5|1558
1705514400000|2024-01-17 18:00:00|3143|3137|3160.5|3151.5|3163.5|3157.5|3140.5|3134.5|2265
1705518000000|2024-01-17 19:00:00|3160.6|3151.6|3155.1|3146.1|3170.2|3161.2|3155.1|3146.1|0
1705521600000|2024-01-17 20:00:00|3155.2|3146.2|3159.7|3150.7|3160.7|3151.7|3150.3|3141.3|0
1705525200000|2024-01-17 21:00:00|3159.6|3150.6|3163.4|3154.4|3164.1|3155.1|3158|3149|0
1705528800000|2024-01-17 22:00:00|3163.3|3154.3|3166.2|3157.2|3166.5|3157.5|3163.3|3154.3|0
1705532400000|2024-01-17 23:00:00|3165.8|3156.8|3171.5|3162.5|3172.4|3163.4|3164.2|3155.2|0
1705536000000|2024-01-18 00:00:00|3171.4|3162.4|3164.3|3155.3|3172.3|3163.3|3164.1|3155.1|0
1705539600000|2024-01-18 01:00:00|3164.1|3155.1|3188.8|3184.8|3189.3|3185.3|3118.8|3114.8|30756
1705543200000|2024-01-18 02:00:00|3187.8|3183.8|3143.6|3139.6|3189.8|3185.8|3134.6|3130.6|25337
1705546800000|2024-01-18 03:00:00|3144.1|3140.1|3175.6|3171.6|3182.6|3178.6|3139.1|3135.1|12653
1705550400000|2024-01-18 04:00:00|3179.1|3170.1|3178.6|3169.6|3179.3|3170.3|3177|3168|1
1705554000000|2024-01-18 05:00:00|3178.7|3169.7|3158.6|3154.6|3181.6|3177.6|3142.6|3138.6|17726
1705557600000|2024-01-18 06:00:00|3159.1|3155.1|3184.6|3180.6|3196.6|3192.6|3158.6|3154.6|19051
1705561200000|2024-01-18 07:00:00|3183.6|3179.6|3173.6|3169.6|3184.6|3180.6|3165.6|3161.6|16877
1705564800000|2024-01-18 08:00:00|3172.6|3168.6|3162.1|3153.1|3172.6|3168.6|3156.1|3149.8|29205
1705568400000|2024-01-18 09:00:00|3162.2|3153.2|3176.6|3170.6|3179.6|3173.6|3161.7|3152.7|619
1705572000000|2024-01-18 10:00:00|3175.6|3169.6|3182.1|3175.1|3182.1|3175.1|3175.1|3168.1|635
1705575600000|2024-01-18 11:00:00|3181.1|3174.1|3186.1|3179.1|3190.1|3183.1|3180.1|3173.1|853
1705579200000|2024-01-18 12:00:00|3187.1|3180.1|3187.1|3180.1|3192.1|3185.1|3186.1|3179.1|586
1705582800000|2024-01-18 13:00:00|3186.1|3179.1|3179.6|3173.6|3190.1|3183.1|3175.1|3168.1|691
1705586400000|2024-01-18 14:00:00|3180.6|3174.6|3172.6|3166.6|3200.6|3194.6|3164.1|3158.1|1858
1705590000000|2024-01-18 15:00:00|3173.1|3167.1|3168.6|3162.6|3188.6|3182.6|3166.6|3160.6|1045
1705593600000|2024-01-18 16:00:00|3169.6|3163.6|3174.1|3168.1|3181.6|3175.6|3163.6|3157.6|732
1705597200000|2024-01-18 17:00:00|3174.6|3168.6|3170.1|3164.1|3174.6|3168.6|3165.6|3159.6|201
1705600800000|2024-01-18 18:00:00|3169.6|3163.6|3168|3159|3169.6|3163.6|3160.6|3154.6|871
1705604400000|2024-01-18 19:00:00|3168.1|3159.1|3165.1|3156.1|3168.6|3159.6|3161.1|3152.1|0
1705608000000|2024-01-18 20:00:00|3165.2|3156.2|3163|3154|3171.5|3162.5|3162.6|3153.6|0
1705611600000|2024-01-18 21:00:00|3162.9|3153.9|3166.5|3157.5|3167.7|3158.7|3160.7|3151.7|0
1705615200000|2024-01-18 22:00:00|3166.6|3157.6|3167.9|3158.9|3167.9|3158.9|3166.3|3157.3|0
1705618800000|2024-01-18 23:00:00|3167.7|3158.7|3171.5|3162.5|3171.7|3162.7|3166.4|3157.4|0
1705622400000|2024-01-19 00:00:00|3171.4|3162.4|3178.4|3169.4|3187.9|3178.9|3171.1|3162.1|0
1705626000000|2024-01-19 01:00:00|3178.5|3169.5|3202.9|3198.9|3204.9|3200.9|3156.4|3152.4|13429
1705629600000|2024-01-19 02:00:00|3202.4|3198.4|3171.5|3167.5|3208.9|3204.9|3171.5|3167.5|12328
1705633200000|2024-01-19 03:00:00|3170.5|3166.5|3153.5|3149.5|3183.5|3179.5|3149.5|3145.5|10604
1705636800000|2024-01-19 04:00:00|3157.5|3148.5|3156.8|3147.8|3157.7|3148.7|3156.7|3147.7|0
1705640400000|2024-01-19 05:00:00|3150|3146|3124.5|3120.5|3172|3168|3123.5|3119.5|12698
1705644000000|2024-01-19 06:00:00|3123.5|3119.5|3098.5|3094.5|3125.5|3121.5|3098.5|3094.5|12595
1705647600000|2024-01-19 07:00:00|3099|3095|3125.5|3121.5|3135.5|3131.5|3099|3095|11690
1705651200000|2024-01-19 08:00:00|3124.5|3120.5|3130.1|3121.1|3131.5|3127.5|3122.5|3116.4|9377
1705654800000|2024-01-19 09:00:00|3130|3121|3133.5|3127.5|3137.5|3131.5|3125.5|3119.5|362
1705658400000|2024-01-19 10:00:00|3134|3128|3131|3124|3134|3128|3128|3121|199
1705662000000|2024-01-19 11:00:00|3130|3123|3132|3125|3149|3141|3130|3123|995
1705665600000|2024-01-19 12:00:00|3133|3126|3135|3127|3135|3128|3127|3120|509
1705669200000|2024-01-19 13:00:00|3136|3128|3129.5|3123.5|3136|3129|3129|3122|74
1705672800000|2024-01-19 14:00:00|3130|3124|3118.5|3112.5|3132.5|3126.5|3106.5|3100.5|1036
1705676400000|2024-01-19 15:00:00|3119|3113|3118.5|3112.5|3125|3119|3105.5|3099.5|476
1705680000000|2024-01-19 16:00:00|3118|3112|3121.5|3115.5|3124.5|3118.5|3117|3111|418
1705683600000|2024-01-19 17:00:00|3121|3115|3183.5|3177.5|3193|3187|3119.5|3113.5|3350
1705687200000|2024-01-19 18:00:00|3183|3177|3181.2|3172.2|3184.5|3178.5|3168.5|3162.5|1234
1705690800000|2024-01-19 19:00:00|3181.3|3172.3|3192.1|3183.1|3197.6|3188.6|3181.1|3172.1|0
1705694400000|2024-01-19 20:00:00|3191.5|3182.5|3192.4|3183.4|3199.1|3190.1|3188.7|3179.7|0
1705698000000|2024-01-19 21:00:00|3192.3|3183.3|3187.9|3178.9|3193.9|3184.9|3187.7|3178.7|0
1705878000000|2024-01-21 23:00:00|3191.2|3182.2|3186.6|3177.6|3193.3|3184.3|3186|3177|0
1705881600000|2024-01-22 00:00:00|3186.8|3177.8|3195.9|3186.9|3196.3|3187.3|3186.1|3177.1|0
1705885200000|2024-01-22 01:00:00|3195.8|3186.8|3090.8|3086.8|3196.7|3187.7|3087.8|3083.8|19077
1705888800000|2024-01-22 02:00:00|3090.3|3086.3|3067.1|3063.1|3103.1|3099.1|3063.1|3059.1|15533
1705892400000|2024-01-22 03:00:00|3066.6|3062.6|3051.1|3047.1|3068.1|3064.1|3040.1|3036.1|12402
1705896000000|2024-01-22 04:00:00|3053.9|3044.9|3054.7|3045.7|3054.9|3045.9|3053.9|3044.9|1
1705899600000|2024-01-22 05:00:00|3054.8|3045.8|3032.1|3028.1|3054.8|3050.1|3024.1|3020.1|14520
1705903200000|2024-01-22 06:00:00|3031.1|3027.1|3022.1|3018.1|3047.1|3043.1|2991.1|2987.1|28984
1705906800000|2024-01-22 07:00:00|3020.1|3016.1|3033.1|3029.1|3039.1|3035.1|3009.1|3005.1|17598
1705910400000|2024-01-22 08:00:00|3032.1|3028.1|3031.4|3022.4|3041.1|3037.1|3021.1|3012.1|11411
1705914000000|2024-01-22 09:00:00|3031.5|3022.5|3037.1|3031.1|3044.1|3038.1|3031|3022|915
1705917600000|2024-01-22 10:00:00|3036.1|3030.1|3034.6|3027.6|3040.6|3033.6|3033.6|3026.6|619
1705921200000|2024-01-22 11:00:00|3033.6|3026.6|3036.6|3029.6|3050.6|3043.6|3031.6|3024.6|441
1705924800000|2024-01-22 12:00:00|3037.6|3030.6|3038.6|3031.6|3044.6|3037.6|3036.6|3029.6|208
1705928400000|2024-01-22 13:00:00|3037.6|3030.6|3047.1|3041.1|3050.6|3043.6|3036.6|3029.6|385
1705932000000|2024-01-22 14:00:00|3047.6|3041.6|3081.6|3075.6|3088.1|3082.1|3034.1|3028.1|4432
1705935600000|2024-01-22 15:00:00|3082.1|3076.1|3077.1|3071.1|3092.1|3086.1|3071.6|3065.6|2067
1705939200000|2024-01-22 16:00:00|3077.6|3071.6|3079.1|3073.1|3080.1|3074.1|3073.1|3067.1|1002
1705942800000|2024-01-22 17:00:00|3080.1|3074.1|3092.1|3086.1|3093.1|3087.1|3078.1|3072.1|1296
1705946400000|2024-01-22 18:00:00|3092.6|3086.6|3092.6|3083.6|3094.1|3088.1|3085.1|3079.1|801
1705950000000|2024-01-22 19:00:00|3092.7|3083.7|3092.7|3083.7|3096|3087|3085|3076|0
1705953600000|2024-01-22 20:00:00|3092.6|3083.6|3089.7|3080.7|3096.3|3087.3|3087.4|3078.4|0
1705957200000|2024-01-22 21:00:00|3089.9|3080.9|3089.7|3080.7|3090.5|3081.5|3087.9|3078.9|0
1705960800000|2024-01-22 22:00:00|3089.6|3080.6|3089.5|3080.5|3089.9|3080.9|3089.4|3080.4|0
1705964400000|2024-01-22 23:00:00|3089.4|3080.4|3090.5|3081.5|3091.3|3082.3|3088.8|3079.8|0
1705968000000|2024-01-23 00:00:00|3090.6|3081.6|3088.4|3079.4|3091.5|3082.5|3087.6|3078.6|0
1705971600000|2024-01-23 01:00:00|3088.5|3079.5|3113.6|3109.6|3114.1|3110.1|3045.1|3041.1|33109
1705975200000|2024-01-23 02:00:00|3114.1|3110.1|3129.4|3125.4|3199.1|3195.1|3093.1|3089.1|56465
1705978800000|2024-01-23 03:00:00|3129.9|3125.9|3145.4|3141.4|3151.4|3147.4|3115.4|3111.4|13616
1705982400000|2024-01-23 04:00:00|3149.8|3140.8|3150.3|3141.3|3151.8|3142.8|3149.8|3140.8|0
1705986000000|2024-01-23 05:00:00|3146.9|3142.9|3172.4|3168.4|3173.4|3169.4|3137.4|3133.4|20731
1705989600000|2024-01-23 06:00:00|3173.4|3169.4|3161.4|3157.4|3196.4|3192.4|3157.4|3153.4|17122
1705993200000|2024-01-23 07:00:00|3160.4|3156.4|3150.4|3146.4|3170.4|3166.4|3141.9|3137.9|21052
1705996800000|2024-01-23 08:00:00|3149.4|3145.4|3146.3|3137.3|3150.4|3146.4|3133.4|3129.4|10282
1706000400000|2024-01-23 09:00:00|3146.2|3137.2|3144.4|3138.4|3150.4|3144.4|3139.4|3133.4|942
1706004000000|2024-01-23 10:00:00|3143.4|3137.4|3152.9|3145.9|3153.9|3145.9|3139.9|3132.9|1168
1706007600000|2024-01-23 11:00:00|3153.9|3144.9|3156.9|3149.9|3156.9|3149.9|3152.9|3144.9|417
1706011200000|2024-01-23 12:00:00|3155.9|3148.9|3171.9|3164.9|3171.9|3164.9|3155.9|3148.9|731
1706014800000|2024-01-23 13:00:00|3170.9|3163.9|3217.4|3211.4|3218.9|3211.9|3170.9|3163.9|4431
1706018400000|2024-01-23 14:00:00|3216.4|3210.4|3254.4|3248.4|3272.4|3266.4|3212.4|3206.4|7618
1706022000000|2024-01-23 15:00:00|3255.4|3249.4|3235.9|3229.9|3270.4|3264.4|3230.4|3224.4|3775
1706025600000|2024-01-23 16:00:00|3236.4|3230.4|3238.4|3232.4|3241.9|3235.9|3225.4|3219.4|3007
1706029200000|2024-01-23 17:00:00|3239.4|3233.4|3236.4|3230.4|3244.4|3238.4|3222.4|3216.4|866
1706032800000|2024-01-23 18:00:00|3236.9|3230.9|3242.9|3233.9|3244.4|3238.4|3232.4|3226.4|593
1706036400000|2024-01-23 19:00:00|3243.5|3234.5|3259.7|3250.7|3259.7|3250.7|3243.5|3234.5|0
1706040000000|2024-01-23 20:00:00|3259.8|3250.8|3250.1|3241.1|3261.8|3252.8|3244.7|3235.7|0
1706043600000|2024-01-23 21:00:00|3250.8|3241.8|3258.3|3249.3|3258.7|3249.7|3249.3|3240.3|0
1706047200000|2024-01-23 22:00:00|3258|3249|3258.3|3249.3|3258.5|3249.5|3257.4|3248.4|0
1706050800000|2024-01-23 23:00:00|3258.2|3249.2|3259.8|3250.8|3260.7|3251.7|3258.2|3249.2|0
1706054400000|2024-01-24 00:00:00|3259.7|3250.7|3258.8|3249.8|3260.1|3251.1|3257.3|3248.3|0
1706058000000|2024-01-24 01:00:00|3258.6|3249.6|3215.4|3211.4|3266.4|3262.4|3208.4|3204.4|27990
1706061600000|2024-01-24 02:00:00|3216.4|3212.4|3191.4|3187.4|3223.4|3219.4|3190.4|3186.4|31181
1706065200000|2024-01-24 03:00:00|3192.4|3188.4|3173.4|3169.4|3203.4|3199.4|3169.4|3165.4|14835
1706068800000|2024-01-24 04:00:00|3172.9|3163.9|3174.6|3165.6|3174.9|3165.9|3172.9|3163.9|15
1706072400000|2024-01-24 05:00:00|3171.4|3167.4|3195.4|3191.4|3210.4|3206.4|3149.4|3145.4|31132
1706076000000|2024-01-24 06:00:00|3195.9|3191.9|3225.4|3221.4|3238.4|3234.4|3185.9|3181.9|20330
1706079600000|2024-01-24 07:00:00|3224.4|3220.4|3283.4|3279.4|3310.4|3306.4|3210.4|3206.4|35516
1706083200000|2024-01-24 08:00:00|3284.4|3280.4|3303.9|3294.9|3304.6|3298.4|3278.4|3274.4|17362
1706086800000|2024-01-24 09:00:00|3303.8|3294.8|3343.4|3337.4|3352.9|3346.9|3302.6|3293.6|2827
1706090400000|2024-01-24 10:00:00|3342.9|3336.9|3349.9|3342.9|3349.9|3342.9|3336.9|3329.9|1263
1706094000000|2024-01-24 11:00:00|3350.9|3343.9|3342.9|3335.9|3351.9|3344.9|3341.9|3334.9|543
1706097600000|2024-01-24 12:00:00|3343.9|3336.9|3364.9|3357.9|3368.9|3361.9|3343.9|3336.9|911
1706101200000|2024-01-24 13:00:00|3363.9|3356.9|3373.4|3367.4|3378.9|3371.9|3363.9|3356.9|1317
1706104800000|2024-01-24 14:00:00|3372.4|3366.4|3322.4|3316.4|3380.9|3374.9|3322.4|3316.4|6135
1706108400000|2024-01-24 15:00:00|3322.9|3316.9|3345.9|3339.9|3346.4|3340.4|3318.4|3312.4|4386
1706112000000|2024-01-24 16:00:00|3345.4|3339.4|3328.4|3322.4|3349.4|3343.4|3325.4|3319.4|1884
1706115600000|2024-01-24 17:00:00|3327.9|3321.9|3331.4|3325.4|3333.4|3327.4|3323.4|3317.4|997
1706119200000|2024-01-24 18:00:00|3331.9|3325.9|3321.9|3312.9|3333.4|3327.4|3312.4|3306.4|1354
1706122800000|2024-01-24 19:00:00|3321.8|3312.8|3332.4|3323.4|3334.1|3325.1|3317.5|3308.5|0
1706126400000|2024-01-24 20:00:00|3332.3|3323.3|3332.8|3323.8|3337.2|3328.2|3321.5|3312.5|0
1706130000000|2024-01-24 21:00:00|3332.7|3323.7|3333.4|3324.4|3333.7|3324.7|3327.5|3318.5|0
1706133600000|2024-01-24 22:00:00|3333.3|3324.3|3337|3328|3338.2|3329.2|3332.5|3323.5|0
1706137200000|2024-01-24 23:00:00|3336.8|3327.8|3337.7|3328.7|3338.4|3329.4|3336.4|3327.4|0
1706140800000|2024-01-25 00:00:00|3337.6|3328.6|3338.7|3329.7|3338.7|3329.7|3336.7|3327.7|0
1706144400000|2024-01-25 01:00:00|3338.6|3329.6|3256.9|3252.9|3339.7|3330.7|3217.4|3213.4|60444
1706148000000|2024-01-25 02:00:00|3257.4|3253.4|3280.1|3276.1|3295.4|3291.4|3244.4|3240.4|41564
1706151600000|2024-01-25 03:00:00|3280.6|3276.6|3305.1|3301.1|3314.6|3310.6|3280.1|3276.1|16462
1706155200000|2024-01-25 04:00:00|3308.1|3299.1|3309.8|3300.8|3310.6|3301.6|3308|3299|0
1706158800000|2024-01-25 05:00:00|3305.6|3301.6|3309.1|3305.1|3328.1|3324.1|3292.1|3288.1|33156
1706162400000|2024-01-25 06:00:00|3308.6|3304.6|3317.1|3313.1|3325.1|3321.1|3308.1|3304.1|17533
1706166000000|2024-01-25 07:00:00|3318.1|3314.1|3308.1|3304.1|3321.1|3317.1|3301.1|3297.1|12090
1706169600000|2024-01-25 08:00:00|3308.6|3304.6|3312.7|3303.7|3320.6|3316.6|3307.1|3302.5|19384
1706173200000|2024-01-25 09:00:00|3312.8|3303.8|3313.1|3307.1|3317.1|3311.1|3305.6|3299.6|3334
1706176800000|2024-01-25 10:00:00|3312.6|3306.6|3315.6|3307.6|3318.6|3310.6|3311.1|3305.1|199
1706180400000|2024-01-25 11:00:00|3314.6|3308.6|3317.6|3310.6|3317.6|3310.6|3313.6|3305.6|173
1706184000000|2024-01-25 12:00:00|3318.6|3309.6|3311.6|3304.6|3318.6|3311.6|3310.6|3302.6|396
1706187600000|2024-01-25 13:00:00|3312.6|3305.6|3311.6|3305.6|3324.6|3316.6|3310.6|3302.6|591
1706191200000|2024-01-25 14:00:00|3312.1|3306.1|3310.1|3304.1|3337.1|3331.1|3296.6|3290.6|3921
1706194800000|2024-01-25 15:00:00|3310.6|3304.6|3269.1|3263.1|3314.6|3308.6|3262.1|3256.1|2343
1706198400000|2024-01-25 16:00:00|3268.1|3262.1|3279.1|3273.1|3284.6|3278.6|3267.1|3261.1|834
1706202000000|2024-01-25 17:00:00|3279.6|3273.6|3272.1|3266.1|3282.1|3276.1|3271.1|3265.1|528
1706205600000|2024-01-25 18:00:00|3272.6|3266.6|3269.6|3260.6|3279.1|3273.1|3266.1|3260.1|616
1706209200000|2024-01-25 19:00:00|3269.5|3260.5|3281|3272|3281|3272|3267.6|3258.6|0
1706212800000|2024-01-25 20:00:00|3280.9|3271.9|3278.5|3269.5|3284.7|3275.7|3276.3|3267.3|0
1706216400000|2024-01-25 21:00:00|3278.6|3269.6|3274|3265|3281.4|3272.4|3273.6|3264.6|0
1706220000000|2024-01-25 22:00:00|3274.1|3265.1|3269.3|3260.3|3274.4|3265.4|3269.2|3260.2|0
1706223600000|2024-01-25 23:00:00|3269.5|3260.5|3269.9|3260.9|3270.7|3261.7|3267|3258|0
1706227200000|2024-01-26 00:00:00|3270|3261|3269.7|3260.7|3272.9|3263.9|3269.1|3260.1|0
1706230800000|2024-01-26 01:00:00|3269.4|3260.4|3251.4|3247.4|3288.4|3284.4|3245.4|3241.4|17681
1706234400000|2024-01-26 02:00:00|3250.9|3246.9|3249.4|3245.4|3272.4|3268.4|3244.4|3240.4|37650
1706238000000|2024-01-26 03:00:00|3250.4|3246.4|3225.4|3221.4|3256.4|3252.4|3214.4|3210.4|13547
1706241600000|2024-01-26 04:00:00|3227.4|3218.4|3226.3|3217.3|3227.5|3218.5|3223.6|3214.6|0
1706245200000|2024-01-26 05:00:00|3226.4|3217.4|3239.4|3235.4|3253.4|3249.4|3218.4|3214.4|24786
1706248800000|2024-01-26 06:00:00|3239.9|3235.9|3199.4|3195.4|3239.9|3235.9|3174.4|3170.4|31159
1706252400000|2024-01-26 07:00:00|3198.4|3194.4|3182.4|3178.4|3207.4|3203.4|3177.4|3173.4|18529
1706256000000|2024-01-26 08:00:00|3183.4|3179.4|3179.9|3170.9|3191.4|3187.4|3174.4|3165.4|23358
1706259600000|2024-01-26 09:00:00|3180|3171|3197.4|3191.4|3199.4|3193.4|3177.2|3168.2|698
1706263200000|2024-01-26 10:00:00|3197.9|3191.9|3197.9|3190.9|3199.9|3193.4|3192.4|3186.4|269
1706266800000|2024-01-26 11:00:00|3196.9|3189.9|3198.9|3191.9|3200.9|3193.9|3194.9|3187.9|226
1706270400000|2024-01-26 12:00:00|3199.9|3192.9|3192.9|3185.9|3199.9|3192.9|3192.9|3185.9|196
1706274000000|2024-01-26 13:00:00|3191.9|3184.9|3204.9|3198.9|3207.9|3199.9|3191.9|3184.9|369
1706277600000|2024-01-26 14:00:00|3204.4|3198.4|3218.4|3212.4|3226.4|3220.4|3194.4|3188.4|2013
1706281200000|2024-01-26 15:00:00|3217.9|3211.9|3235.4|3229.4|3235.4|3229.4|3213.4|3207.4|1265
1706284800000|2024-01-26 16:00:00|3234.4|3228.4|3236.4|3230.4|3236.4|3230.4|3225.4|3219.4|1429
1706288400000|2024-01-26 17:00:00|3235.4|3229.4|3226.4|3220.4|3237.4|3231.4|3226.4|3220.4|438
1706292000000|2024-01-26 18:00:00|3225.9|3219.9|3225.4|3216.4|3228.4|3222.4|3221.4|3215.4|509
1706295600000|2024-01-26 19:00:00|3225.3|3216.3|3229.2|3220.2|3231.2|3222.2|3225.3|3216.3|0
1706299200000|2024-01-26 20:00:00|3229.3|3220.3|3226.6|3217.6|3230|3221|3226.1|3217.1|0
1706302800000|2024-01-26 21:00:00|3226.5|3217.5|3226.4|3217.4|3227|3218|3224.7|3215.7|0
1706482800000|2024-01-28 23:00:00|3244.2|3235.2|3240.9|3231.9|3246|3237|3240.7|3231.7|0
1706486400000|2024-01-29 00:00:00|3241.1|3232.1|3239.8|3230.8|3242|3233|3239.7|3230.7|0
1706490000000|2024-01-29 01:00:00|3239.9|3230.9|3238.9|3234.9|3258.4|3254.4|3204.4|3200.4|23909
1706493600000|2024-01-29 02:00:00|3239.4|3235.4|3219.4|3215.4|3256.4|3252.4|3204.4|3200.4|25351
1706497200000|2024-01-29 03:00:00|3219.9|3215.9|3209.4|3205.4|3232.9|3228.9|3200.4|3196.4|13430
1706500800000|2024-01-29 04:00:00|3211.4|3202.4|3215.1|3206.1|3216.5|3207.5|3210.9|3201.9|2
1706504400000|2024-01-29 05:00:00|3209.9|3205.9|3193.4|3189.4|3216.4|3212.4|3181.4|3177.4|13064
1706508000000|2024-01-29 06:00:00|3193.9|3189.9|3189.4|3185.4|3212.9|3208.9|3186.4|3182.4|8878
1706511600000|2024-01-29 07:00:00|3189.9|3185.9|3208.4|3204.4|3211.9|3207.9|3185.9|3181.9|15706
1706515200000|2024-01-29 08:00:00|3209.4|3205.4|3199.6|3190.6|3212.4|3208.4|3195.4|3189.9|5867
1706518800000|2024-01-29 09:00:00|3199.4|3190.4|3195.9|3189.9|3201.9|3195.9|3192.9|3186.9|806
1706522400000|2024-01-29 10:00:00|3195.4|3189.4|3201.9|3194.9|3204.9|3197.9|3195.4|3189.4|226
1706526000000|2024-01-29 11:00:00|3202.9|3195.9|3204.9|3196.9|3210.9|3203.9|3199.9|3192.9|903
1706529600000|2024-01-29 12:00:00|3203.9|3197.9|3202.9|3195.9|3209.9|3201.9|3202.9|3195.9|129
1706533200000|2024-01-29 13:00:00|3203.9|3196.9|3202.4|3196.4|3204.9|3197.9|3197.9|3190.9|220
1706536800000|2024-01-29 14:00:00|3201.9|3195.9|3161.4|3155.4|3203.4|3197.4|3155.4|3149.4|1646
1706540400000|2024-01-29 15:00:00|3160.9|3154.9|3131.4|3125.4|3161.4|3155.4|3130.4|3124.4|1580
1706544000000|2024-01-29 16:00:00|3132.4|3126.4|3143.9|3137.9|3146.4|3140.4|3131.4|3125.4|967
1706547600000|2024-01-29 17:00:00|3144.4|3138.4|3135.4|3129.4|3151.4|3145.4|3134.4|3128.4|1129
1706551200000|2024-01-29 18:00:00|3134.9|3128.9|3134.3|3125.3|3135.4|3129.4|3123.4|3117.4|863
1706554800000|2024-01-29 19:00:00|3134.2|3125.2|3139.9|3130.9|3144|3135|3133.6|3124.6|0
1706558400000|2024-01-29 20:00:00|3140|3131|3156.5|3147.5|3162.3|3153.3|3140|3131|0
1706562000000|2024-01-29 21:00:00|3156.4|3147.4|3160.8|3151.8|3162.4|3153.4|3153.5|3144.5|0
1706565600000|2024-01-29 22:00:00|3160.9|3151.9|3147.4|3138.4|3163.2|3154.2|3147.2|3138.2|0
1706569200000|2024-01-29 23:00:00|3146.9|3137.9|3144.8|3135.8|3150.4|3141.4|3144.4|3135.4|0
1706572800000|2024-01-30 00:00:00|3144.7|3135.7|3147.6|3138.6|3148.1|3139.1|3144|3135|0
1706576400000|2024-01-30 01:00:00|3147.4|3138.4|3147.4|3143.4|3160.4|3156.4|3136.9|3132.9|17019
1706580000000|2024-01-30 02:00:00|3148.4|3144.4|3117.4|3113.4|3148.4|3144.4|3092.4|3088.4|23647
1706583600000|2024-01-30 03:00:00|3116.4|3112.4|3115.9|3111.9|3125.4|3121.4|3108.4|3104.4|19563
1706587200000|2024-01-30 04:00:00|3116.4|3112.4|3116|3107|3116.8|3112.4|3115.7|3106.7|0
1706590800000|2024-01-30 05:00:00|3115.9|3106.9|3112.9|3108.9|3136.9|3132.9|3103.9|3099.9|16735
1706594400000|2024-01-30 06:00:00|3113.4|3109.4|3104.4|3100.4|3120.4|3116.4|3098.4|3094.4|14172
1706598000000|2024-01-30 07:00:00|3103.9|3099.9|3091.4|3087.4|3103.9|3099.9|3085.4|3081.4|20667
1706601600000|2024-01-30 08:00:00|3090.4|3086.4|3100.9|3091.9|3101.4|3094.4|3087.4|3083.4|10574
1706605200000|2024-01-30 09:00:00|3100.7|3091.7|3078.4|3072.4|3101.6|3092.6|3072.4|3066.4|934
1706608800000|2024-01-30 10:00:00|3078.9|3072.9|3079.9|3072.9|3080.9|3073.9|3074.9|3067.9|852
1706612400000|2024-01-30 11:00:00|3080.9|3071.9|3078.9|3071.9|3080.9|3073.9|3074.9|3067.9|295
1706616000000|2024-01-30 12:00:00|3077.9|3070.9|3075.9|3067.9|3082.9|3075.9|3074.9|3067.9|239
1706619600000|2024-01-30 13:00:00|3076.9|3068.9|3074.4|3068.4|3076.9|3069.9|3067.9|3060.9|578
1706623200000|2024-01-30 14:00:00|3073.9|3067.9|3083.9|3077.9|3092.4|3086.4|3071.4|3065.4|1533
1706626800000|2024-01-30 15:00:00|3082.9|3076.9|3080.4|3074.4|3082.9|3076.9|3064.4|3058.4|1360
1706630400000|2024-01-30 16:00:00|3079.9|3073.9|3096.4|3090.4|3096.4|3090.4|3075.9|3069.9|1003
1706634000000|2024-01-30 17:00:00|3096.9|3090.9|3083.4|3077.4|3099.4|3093.4|3083.4|3077.4|560
1706637600000|2024-01-30 18:00:00|3083.9|3077.9|3082|3073|3084.4|3078.4|3078.4|3072.4|775
1706641200000|2024-01-30 19:00:00|3082.1|3073.1|3079.6|3070.6|3082.2|3073.2|3076|3067|0
1706644800000|2024-01-30 20:00:00|3079.7|3070.7|3083.5|3074.5|3085.1|3076.1|3079.5|3070.5|0
1706648400000|2024-01-30 21:00:00|3083.3|3074.3|3075.1|3066.1|3084.3|3075.3|3074.8|3065.8|0
1706652000000|2024-01-30 22:00:00|3075.2|3066.2|3071.9|3062.9|3076.2|3067.2|3070.6|3061.6|0
1706655600000|2024-01-30 23:00:00|3072.6|3063.6|3073|3064|3074.9|3065.9|3071.7|3062.7|0
1706659200000|2024-01-31 00:00:00|3073.1|3064.1|3079.2|3070.2|3079.6|3070.6|3073.1|3064.1|0
1706662800000|2024-01-31 01:00:00|3079.4|3070.4|3057|3053|3109.5|3105.5|3054|3050|21222
1706666400000|2024-01-31 02:00:00|3057.5|3053.5|3036|3032|3068|3064|3016|3012|17857
1706670000000|2024-01-31 03:00:00|3035.5|3031.5|3037.5|3033.5|3057.5|3053.5|3027|3023|8350
1706673600000|2024-01-31 04:00:00|3038.4|3029.4|3039.3|3030.3|3039.7|3030.7|3038.4|3029.4|0
1706677200000|2024-01-31 05:00:00|3039.5|3030.5|3021|3017|3049|3045|3009.5|3005.5|12683
1706680800000|2024-01-31 06:00:00|3020.5|3016.5|2999|2995|3033|3029|2994|2990|13565
1706684400000|2024-01-31 07:00:00|3000|2996|2998.5|2994.5|3002|2998|2985|2981|12850
1706688000000|2024-01-31 08:00:00|2999|2995|3003.6|2994.6|3006|3002|2996|2992|9519
1706691600000|2024-01-31 09:00:00|3003.7|2994.7|2994|2988|3008.5|3002.5|2994|2988|603
1706695200000|2024-01-31 10:00:00|2994.5|2988.5|2996.5|2989.5|3000.5|2993.5|2993.5|2986.5|373
1706698800000|2024-01-31 11:00:00|2995.5|2988.5|2993.5|2986.5|3004.5|2997.5|2993.5|2986.5|514
1706702400000|2024-01-31 12:00:00|2994.5|2987.5|2993.5|2986.5|2994.5|2987.5|2984.5|2977.5|586
1706706000000|2024-01-31 13:00:00|2994.5|2987.5|3005.5|2999.5|3006.5|2999.5|2992.5|2985.5|246
1706709600000|2024-01-31 14:00:00|3006|3000|3042|3036|3048|3042|3001|2995|2597
1706713200000|2024-01-31 15:00:00|3041.5|3035.5|3078|3072|3079|3073|3037|3031|3411
1706716800000|2024-01-31 16:00:00|3077.5|3071.5|3057.5|3051.5|3079|3073|3048|3042|1961
1706720400000|2024-01-31 17:00:00|3058|3052|3056|3050|3059|3053|3049|3043|669
1706724000000|2024-01-31 18:00:00|3056.5|3050.5|3049.9|3040.9|3057|3051|3047|3040.9|807
1706727600000|2024-01-31 19:00:00|3050|3041|3046.1|3037.1|3065.6|3056.6|3038.9|3029.9|0
1706731200000|2024-01-31 20:00:00|3046.3|3037.3|3034.1|3025.1|3049.2|3040.2|3024.2|3015.2|0
1706734800000|2024-01-31 21:00:00|3033.7|3024.7|3034.9|3025.9|3037.2|3028.2|3032.4|3023.4|0
1706738400000|2024-01-31 22:00:00|3035|3026|3035.4|3026.4|3035.7|3026.7|3034.5|3025.5|0
1706742000000|2024-01-31 23:00:00|3036.3|3027.3|3036.5|3027.5|3037.1|3028.1|3034.4|3025.4|0
1706745600000|2024-02-01 00:00:00|3036.6|3027.6|3037.7|3028.7|3039.4|3030.4|3036.4|3027.4|0
1706749200000|2024-02-01 01:00:00|3037.8|3028.8|3022.7|3018.7|3061.7|3057.7|3006.2|3002.2|25119
1706752800000|2024-02-01 02:00:00|3023.7|3019.7|3091.7|3087.7|3118.7|3114.7|3022.7|3018.7|28036
1706756400000|2024-02-01 03:00:00|3090.7|3086.7|3098.7|3094.7|3126.7|3122.7|3090.7|3086.7|9937
1706760000000|2024-02-01 04:00:00|3101.1|3092.1|3102.2|3093.2|3102.7|3093.7|3101.1|3092.1|1
1706763600000|2024-02-01 05:00:00|3097.7|3093.7|3067.2|3063.2|3104.2|3100.2|3066.7|3062.7|16553
1706767200000|2024-02-01 06:00:00|3067.7|3063.7|3062.2|3058.2|3083.7|3079.7|3050.7|3046.7|12371
1706770800000|2024-02-01 07:00:00|3062.7|3058.7|3063.7|3059.7|3068.7|3064.7|3053.7|3049.7|6649
1706774400000|2024-02-01 08:00:00|3062.7|3058.7|3066|3057|3069.7|3065.7|3055.7|3051.7|7502
1706778000000|2024-02-01 09:00:00|3065.9|3056.9|3075.2|3069.2|3077.7|3071.7|3064|3055|523
1706781600000|2024-02-01 10:00:00|3074.7|3068.7|3076.2|3068.2|3080.7|3074.7|3073.7|3067.2|379
1706785200000|2024-02-01 11:00:00|3075.2|3069.2|3082.2|3075.2|3082.2|3075.2|3073.2|3066.2|96
1706788800000|2024-02-01 12:00:00|3081.2|3074.2|3079.2|3071.2|3082.2|3075.2|3076.2|3069.2|62
1706792400000|2024-02-01 13:00:00|3078.2|3070.2|3078.7|3072.7|3082.2|3075.2|3073.2|3065.2|418
1706796000000|2024-02-01 14:00:00|3078.2|3072.2|3087.7|3081.7|3102.7|3096.7|3074.7|3068.7|2094
1706799600000|2024-02-01 15:00:00|3085.7|3079.7|3061.7|3055.7|3096.7|3090.7|3059.7|3053.7|1209
1706803200000|2024-02-01 16:00:00|3062.2|3056.2|3080.7|3074.7|3088.2|3082.2|3061.7|3055.7|1040
1706806800000|2024-02-01 17:00:00|3080.2|3074.2|3086.7|3080.7|3088.7|3082.7|3079.2|3073.2|376
1706810400000|2024-02-01 18:00:00|3087.7|3081.7|3088.7|3079.7|3090.2|3084.2|3081.7|3075.7|369
1706814000000|2024-02-01 19:00:00|3088.8|3079.8|3088.4|3079.4|3092|3083|3084.5|3075.5|0
1706817600000|2024-02-01 20:00:00|3088.5|3079.5|3084.4|3075.4|3090.2|3081.2|3081.9|3072.9|0
1706821200000|2024-02-01 21:00:00|3084.1|3075.1|3099.6|3090.6|3101.9|3092.9|3082.6|3073.6|0
1706824800000|2024-02-01 22:00:00|3099.5|3090.5|3096.4|3087.4|3099.6|3090.6|3096.2|3087.2|0
1706828400000|2024-02-01 23:00:00|3095.8|3086.8|3100.3|3091.3|3100.8|3091.8|3095.5|3086.5|0
1706832000000|2024-02-02 00:00:00|3100.1|3091.1|3100.5|3091.5|3100.6|3091.6|3098.3|3089.3|0
1706835600000|2024-02-02 01:00:00|3100.6|3091.6|3138.4|3134.4|3168.9|3164.9|3095.4|3086.4|26440
1706839200000|2024-02-02 02:00:00|3137.9|3133.9|3125.9|3121.9|3151.9|3147.9|3110.9|3106.9|13779
1706842800000|2024-02-02 03:00:00|3126.4|3122.4|3082.9|3078.9|3128.9|3124.9|3076.9|3072.9|9166
1706846400000|2024-02-02 04:00:00|3084.4|3075.4|3084.2|3075.2|3085.2|3076.2|3083.8|3074.8|0
1706850000000|2024-02-02 05:00:00|3084.3|3075.3|3039.9|3035.9|3084.3|3077.9|3039.9|3035.9|16792
1706853600000|2024-02-02 06:00:00|3038.9|3034.9|3051.9|3047.9|3079.9|3075.9|3014.9|3010.9|22427
1706857200000|2024-02-02 07:00:00|3050.9|3046.9|3041.4|3037.4|3063.4|3059.4|3039.9|3035.9|7164
1706860800000|2024-02-02 08:00:00|3040.9|3036.9|3046.1|3037.1|3047.3|3038.3|3035.9|3031.9|5094
1706864400000|2024-02-02 09:00:00|3046.3|3037.3|3037.4|3031.4|3047.5|3038.9|3035.9|3029.9|382
1706868000000|2024-02-02 10:00:00|3036.9|3030.9|3034.4|3027.4|3039.9|3033.9|3034.4|3027.4|191
1706871600000|2024-02-02 11:00:00|3033.4|3026.4|3034.4|3027.4|3036.4|3029.4|3031.4|3024.4|141
1706875200000|2024-02-02 12:00:00|3035.4|3028.4|3040.4|3032.4|3041.4|3034.4|3032.4|3025.4|248
1706878800000|2024-02-02 13:00:00|3039.4|3033.4|3007.9|3001.9|3042.4|3035.4|3006.4|2999.4|1464
1706882400000|2024-02-02 14:00:00|3006.9|3000.9|3011.9|3005.9|3018.9|3012.9|2997.9|2991.9|1977
1706886000000|2024-02-02 15:00:00|3012.4|3006.4|2993.9|2987.9|3012.9|3006.9|2986.9|2980.9|1896
1706889600000|2024-02-02 16:00:00|2994.9|2988.9|3002.9|2996.9|3003.9|2997.9|2985.9|2979.9|1292
1706893200000|2024-02-02 17:00:00|3003.9|2997.9|3001.9|2995.9|3007.9|3001.9|2998.9|2992.9|578
1706896800000|2024-02-02 18:00:00|3002.9|2996.9|3008.4|2999.4|3009.9|3003.9|3001.9|2995.9|777
1706900400000|2024-02-02 19:00:00|3008.5|2999.5|3011.9|3002.9|3014.3|3005.3|3008.5|2999.5|0
1706904000000|2024-02-02 20:00:00|3012|3003|3007.8|2998.8|3014.8|3005.8|3007.8|2998.8|0
1706907600000|2024-02-02 21:00:00|3007.2|2998.2|3005.2|2996.2|3008.3|2999.3|3004.2|2995.2|0
1707087600000|2024-02-04 23:00:00|3008.2|2999.2|3010.8|3001.8|3011.6|3002.6|3006.1|2997.1|0
1707091200000|2024-02-05 00:00:00|3010.5|3001.5|3006.4|2997.4|3012.2|3003.2|3004.9|2995.9|0
1707094800000|2024-02-05 01:00:00|3006.5|2997.5|3024.2|3020.2|3046.2|3042.2|2985.4|2981.4|24159
1707098400000|2024-02-05 02:00:00|3022.2|3018.2|3009.2|3005.2|3045.2|3041.2|2999.2|2995.2|18257
1707102000000|2024-02-05 03:00:00|3010.2|3006.2|3039.7|3035.7|3067.2|3063.2|3006.2|3002.2|11754
1707105600000|2024-02-05 04:00:00|3043.8|3034.8|3045.4|3036.4|3045.4|3036.4|3043.7|3034.7|0
1707109200000|2024-02-05 05:00:00|3045.5|3036.5|3091.7|3087.7|3100.2|3096.2|3025.2|3021.2|19820
1707112800000|2024-02-05 06:00:00|3092.2|3088.2|3042.2|3038.2|3096.2|3092.2|3040.2|3036.2|11708
1707116400000|2024-02-05 07:00:00|3043.2|3039.2|3040.2|3036.2|3051.2|3047.2|3033.2|3029.2|5669
1707120000000|2024-02-05 08:00:00|3039.2|3035.2|3041.4|3032.4|3046.2|3042.2|3028.2|3024.2|4115
1707123600000|2024-02-05 09:00:00|3041.3|3032.3|3035.2|3029.2|3041.9|3035.2|3033.7|3027.7|305
1707127200000|2024-02-05 10:00:00|3036.2|3030.2|3043.7|3036.7|3047.7|3040.7|3034.2|3028.2|560
1707130800000|2024-02-05 11:00:00|3042.7|3035.7|3040.7|3032.7|3046.7|3039.7|3038.7|3031.7|328
1707134400000|2024-02-05 12:00:00|3039.7|3033.7|3043.7|3035.7|3047.7|3039.7|3039.7|3031.7|104
1707138000000|2024-02-05 13:00:00|3042.7|3034.7|3026.7|3020.7|3042.7|3035.7|3024.7|3017.7|499
1707141600000|2024-02-05 14:00:00|3026.2|3020.2|3045.7|3039.7|3049.2|3043.2|3014.2|3008.2|2175
1707145200000|2024-02-05 15:00:00|3045.2|3039.2|3048.7|3042.7|3067.2|3061.2|3034.7|3028.7|1786
1707148800000|2024-02-05 16:00:00|3049.2|3043.2|3058.2|3052.2|3058.2|3052.2|3044.2|3038.2|668
1707152400000|2024-02-05 17:00:00|3057.7|3051.7|3064.2|3058.2|3072.7|3066.7|3057.7|3051.7|839
1707156000000|2024-02-05 18:00:00|3064.7|3058.7|3071.2|3062.2|3073.7|3067.7|3061.2|3055.2|635
1707159600000|2024-02-05 19:00:00|3071.8|3062.8|3072.9|3063.9|3078.5|3069.5|3070.2|3061.2|0
1707163200000|2024-02-05 20:00:00|3073|3064|3066.5|3057.5|3076.4|3067.4|3066.4|3057.4|0
1707166800000|2024-02-05 21:00:00|3066.4|3057.4|3065.9|3056.9|3066.9|3057.9|3063.8|3054.8|0
1707170400000|2024-02-05 22:00:00|3065.8|3056.8|3065.8|3056.8|3066|3057|3065.4|3056.4|0
1707174000000|2024-02-05 23:00:00|3065.7|3056.7|3065.5|3056.5|3067.1|3058.1|3065|3056|0
1707177600000|2024-02-06 00:00:00|3065.4|3056.4|3066.9|3057.9|3067.2|3058.2|3065.2|3056.2|0
1707181200000|2024-02-06 01:00:00|3066.8|3057.8|3112.2|3108.2|3124.2|3120.2|3048.2|3044.2|21236
1707184800000|2024-02-06 02:00:00|3113.2|3109.2|3130.2|3126.2|3155.2|3151.2|3107.2|3103.2|18232
1707188400000|2024-02-06 03:00:00|3131.2|3127.2|3165.2|3161.2|3167.2|3163.2|3127.2|3123.2|10121
1707192000000|2024-02-06 04:00:00|3168.6|3159.6|3193.6|3184.6|3199.7|3190.7|3168.2|3159.2|30
1707195600000|2024-02-06 05:00:00|3193.7|3184.7|3230.7|3226.7|3244.2|3240.2|3181.7|3177.7|35485
1707199200000|2024-02-06 06:00:00|3231.2|3227.2|3251.2|3247.2|3252.7|3248.7|3218.2|3214.2|13505
1707202800000|2024-02-06 07:00:00|3250.2|3246.2|3247.2|3243.2|3258.2|3254.2|3231.7|3227.7|19851
1707206400000|2024-02-06 08:00:00|3246.2|3242.2|3244.1|3235.1|3251.2|3247.2|3236.2|3232.2|12759
1707210000000|2024-02-06 09:00:00|3244.2|3235.2|3244.2|3238.2|3250.2|3244.2|3237.7|3231.7|583
1707213600000|2024-02-06 10:00:00|3243.7|3237.7|3245.7|3237.7|3246.2|3240.2|3239.7|3232.7|510
1707217200000|2024-02-06 11:00:00|3244.7|3238.7|3237.7|3230.7|3245.7|3238.7|3234.7|3227.7|524
1707220800000|2024-02-06 12:00:00|3236.7|3229.7|3233.7|3226.7|3237.7|3230.7|3226.7|3219.7|683
1707224400000|2024-02-06 13:00:00|3234.7|3227.7|3231.2|3225.2|3238.7|3231.7|3229.7|3222.7|752
1707228000000|2024-02-06 14:00:00|3232.2|3226.2|3234.2|3228.2|3241.2|3235.2|3206.2|3200.2|4280
1707231600000|2024-02-06 15:00:00|3233.7|3227.7|3266.2|3260.2|3272.2|3266.2|3223.2|3217.2|3321
1707235200000|2024-02-06 16:00:00|3265.7|3259.7|3264.2|3258.2|3281.2|3275.2|3263.2|3257.2|1397
1707238800000|2024-02-06 17:00:00|3263.7|3257.7|3274.2|3268.2|3277.2|3271.2|3254.2|3248.2|775
1707242400000|2024-02-06 18:00:00|3273.7|3267.7|3275.7|3266.7|3277.2|3271.2|3266.2|3260.2|1462
1707246000000|2024-02-06 19:00:00|3275.8|3266.8|3278.2|3269.2|3279.4|3270.4|3268.3|3259.3|0
1707249600000|2024-02-06 20:00:00|3278.3|3269.3|3291.7|3282.7|3296.8|3287.8|3277|3268|0
1707253200000|2024-02-06 21:00:00|3291.6|3282.6|3290.7|3281.7|3292.6|3283.6|3288.7|3279.7|0
1707256800000|2024-02-06 22:00:00|3290.8|3281.8|3290.6|3281.6|3291.3|3282.3|3290.6|3281.6|0
1707260400000|2024-02-06 23:00:00|3290.3|3281.3|3290.9|3281.9|3292.2|3283.2|3290.3|3281.3|0
1707264000000|2024-02-07 00:00:00|3291|3282|3291|3282|3291.6|3282.6|3290.2|3281.2|0
1707267600000|2024-02-07 01:00:00|3291.2|3282.2|3322.4|3318.4|3324.4|3320.4|3263.7|3259.7|22238
1707271200000|2024-02-07 02:00:00|3321.9|3317.9|3264.4|3260.4|3324.4|3320.4|3254.4|3250.4|21197
1707274800000|2024-02-07 03:00:00|3263.9|3259.9|3219.4|3215.4|3266.4|3262.4|3210.4|3206.4|10596
1707278400000|2024-02-07 04:00:00|3218.8|3209.8|3218.9|3209.9|3219.2|3210.2|3218.4|3209.4|0
1707282000000|2024-02-07 05:00:00|3221.4|3217.4|3190.4|3186.4|3222.4|3218.4|3177.4|3173.4|22218
1707285600000|2024-02-07 06:00:00|3190.9|3186.9|3190.4|3186.4|3195.4|3191.4|3171.4|3167.4|11183
1707289200000|2024-02-07 07:00:00|3191.4|3187.4|3184.4|3180.4|3201.9|3197.9|3175.4|3171.4|8831
1707292800000|2024-02-07 08:00:00|3184.9|3180.9|3185.2|3176.2|3194.4|3190.4|3177.4|3173.4|8739
1707296400000|2024-02-07 09:00:00|3185.3|3176.3|3197.4|3191.4|3200.4|3194.4|3180.4|3174.4|1342
1707300000000|2024-02-07 10:00:00|3197.9|3191.9|3198.9|3190.9|3202.9|3195.9|3196.9|3189.9|326
1707303600000|2024-02-07 11:00:00|3197.9|3191.9|3220.9|3213.9|3258.9|3251.9|3197.9|3190.9|3217
1707307200000|2024-02-07 12:00:00|3221.9|3214.9|3193.9|3185.9|3223.9|3216.9|3190.9|3183.9|2070
1707310800000|2024-02-07 13:00:00|3192.9|3184.9|3179.4|3173.4|3197.9|3190.9|3177.9|3170.9|1085
1707314400000|2024-02-07 14:00:00|3178.9|3172.9|3185.9|3179.9|3212.4|3206.4|3159.4|3153.4|3057
1707318000000|2024-02-07 15:00:00|3186.4|3180.4|3172.4|3166.4|3187.4|3181.4|3162.4|3156.4|2024
1707321600000|2024-02-07 16:00:00|3173.4|3167.4|3170.4|3164.4|3177.4|3171.4|3164.4|3158.4|931
1707325200000|2024-02-07 17:00:00|3170.9|3164.9|3171.4|3165.4|3181.4|3175.4|3168.4|3162.4|395
1707328800000|2024-02-07 18:00:00|3171.9|3165.9|3179.4|3170.4|3183.4|3177.4|3170.4|3164.4|459
1707332400000|2024-02-07 19:00:00|3179.5|3170.5|3182.2|3173.2|3186.6|3177.6|3179.2|3170.2|0
1707336000000|2024-02-07 20:00:00|3182.1|3173.1|3184.6|3175.6|3185.9|3176.9|3180.7|3171.7|0
1707339600000|2024-02-07 21:00:00|3184.2|3175.2|3185.2|3176.2|3185.5|3176.5|3183|3174|0
1707343200000|2024-02-07 22:00:00|3185.1|3176.1|3184.9|3175.9|3185.4|3176.4|3184.9|3175.9|0
1707346800000|2024-02-07 23:00:00|3185.3|3176.3|3183.3|3174.3|3185.6|3176.6|3182.3|3173.3|0
1707350400000|2024-02-08 00:00:00|3183.2|3174.2|3183.7|3174.7|3184.6|3175.6|3183.2|3174.2|0
1707354000000|2024-02-08 01:00:00|3183.8|3174.8|3211|3207|3215|3211|3160.5|3156.5|17138
1707357600000|2024-02-08 02:00:00|3210|3206|3165|3161|3225|3221|3164|3160|15371
1707361200000|2024-02-08 03:00:00|3165.5|3161.5|3180.5|3176.5|3189|3185|3160|3156|6375
1707364800000|2024-02-08 04:00:00|3182.5|3173.5|3183|3174|3183.1|3174.1|3182.5|3173.5|0
1707368400000|2024-02-08 05:00:00|3182.5|3178.5|3169.5|3165.5|3183|3179|3156|3152|8586
1707372000000|2024-02-08 06:00:00|3169|3165|3158|3154|3170|3166|3147|3143|7513
1707375600000|2024-02-08 07:00:00|3157.5|3153.5|3168.5|3164.5|3181|3177|3154|3150|7697
1707379200000|2024-02-08 08:00:00|3169|3165|3161.7|3152.7|3171|3167|3157.5|3151.6|4447
1707382800000|2024-02-08 09:00:00|3161.8|3152.8|3170.5|3164.5|3171.5|3165.5|3161.2|3152.2|177
1707386400000|2024-02-08 10:00:00|3170|3164|3164.5|3157.5|3173.5|3167|3163.5|3155.5|191
1707390000000|2024-02-08 11:00:00|3165.5|3158.5|3156.5|3149.5|3165.5|3158.5|3152.5|3144.5|681
1707393600000|2024-02-08 12:00:00|3157.5|3150.5|3155.5|3148.5|3162.5|3155.5|3153.5|3145.5|161
1707397200000|2024-02-08 13:00:00|3156.5|3147.5|3155|3149|3160.5|3152.5|3152.5|3145.5|255
1707400800000|2024-02-08 14:00:00|3155.5|3149.5|3137|3131|3163.5|3157.5|3126|3120|1962
1707404400000|2024-02-08 15:00:00|3137.5|3131.5|3146|3140|3151|3145|3132|3126|784
1707408000000|2024-02-08 16:00:00|3146.5|3140.5|3138|3132|3150|3144|3135|3129|877
1707411600000|2024-02-08 17:00:00|3137|3131|3130|3124|3139|3133|3129|3123|248
1707415200000|2024-02-08 18:00:00|3130.5|3124.5|3134.5|3125.5|3139.5|3133.5|3130|3124|375
1707418800000|2024-02-08 19:00:00|3134.6|3125.6|3130.8|3121.8|3134.7|3125.7|3129.9|3120.9|0
1707422400000|2024-02-08 20:00:00|3130.7|3121.7|3129.7|3120.7|3133.3|3124.3|3127.6|3118.6|0
1707426000000|2024-02-08 21:00:00|3129.4|3120.4|3128.9|3119.9|3129.9|3120.9|3128.3|3119.3|0
1707429600000|2024-02-08 22:00:00|3128.8|3119.8|3128.9|3119.9|3129.3|3120.3|3128.7|3119.7|0
1707433200000|2024-02-08 23:00:00|3128.8|3119.8|3129.3|3120.3|3129.5|3120.5|3128.1|3119.1|0
1707436800000|2024-02-09 00:00:00|3129.2|3120.2|3128.5|3119.5|3130.3|3121.3|3128.5|3119.5|0
1707440400000|2024-02-09 01:00:00|3128.6|3119.6|3078.6|3074.6|3130.2|3123.5|3071.6|3067.6|8760
1707444000000|2024-02-09 02:00:00|3078.1|3074.1|3096.6|3092.6|3107.6|3103.6|3069.6|3065.6|6239
1707447600000|2024-02-09 03:00:00|3095.6|3091.6|3128.6|3124.6|3132.1|3128.1|3093.6|3089.6|6983
1707451200000|2024-02-09 04:00:00|3128.1|3124.1|3125.4|3116.4|3129.1|3124.1|3125.1|3116.1|4341
1707454800000|2024-02-09 05:00:00|3125.5|3116.5|3123.9|3114.9|3125.5|3116.5|3123.8|3114.8|0
1707458400000|2024-02-09 06:00:00|3124|3115|3124.7|3115.7|3124.8|3115.8|3123.9|3114.9|0
1707462000000|2024-02-09 07:00:00|3124.8|3115.8|3126.4|3117.4|3126.5|3117.5|3124.6|3115.6|0
1707465600000|2024-02-09 08:00:00|3126.3|3117.3|3128.2|3119.2|3129.1|3120.1|3126.3|3117.3|0
1707469200000|2024-02-09 09:00:00|3128.1|3119.1|3126.5|3117.5|3128.2|3119.2|3124.7|3115.7|0
1707472800000|2024-02-09 10:00:00|3126.4|3117.4|3127.9|3118.9|3128.4|3119.4|3126.1|3117.1|0
1707476400000|2024-02-09 11:00:00|3128|3119|3127.9|3118.9|3128.6|3119.6|3126.4|3117.4|0
1707480000000|2024-02-09 12:00:00|3128|3119|3128.8|3119.8|3129.9|3120.9|3127.9|3118.9|0
1707483600000|2024-02-09 13:00:00|3128.9|3119.9|3130|3121|3137.2|3128.2|3127.9|3118.9|0
1707487200000|2024-02-09 14:00:00|3129.9|3120.9|3116.4|3107.4|3134.2|3125.2|3113|3104|0
1707490800000|2024-02-09 15:00:00|3116.5|3107.5|3125.5|3116.5|3126.6|3117.6|3104.9|3095.9|0
1707494400000|2024-02-09 16:00:00|3125.6|3116.6|3126|3117|3135.4|3126.4|3122.5|3113.5|0
1707498000000|2024-02-09 17:00:00|3126.1|3117.1|3133.9|3124.9|3134.1|3125.1|3126.1|3117.1|0
1707501600000|2024-02-09 18:00:00|3134|3125|3131.1|3122.1|3142.4|3133.4|3125|3116|0
1707505200000|2024-02-09 19:00:00|3131.7|3122.7|3127.1|3118.1|3137.1|3128.1|3127.1|3118.1|0
1707508800000|2024-02-09 20:00:00|3127|3118|3137.6|3128.6|3138.2|3129.2|3124.1|3115.1|0
1707512400000|2024-02-09 21:00:00|3137.5|3128.5|3136.6|3127.6|3138|3129|3136.5|3127.5|0
1707692400000|2024-02-11 23:00:00|3135.5|3126.5|3136.9|3127.9|3137.6|3128.6|3134.6|3125.6|0
1707696000000|2024-02-12 00:00:00|3137|3128|3137.7|3128.7|3138.1|3129.1|3136.5|3127.5|0
1707699600000|2024-02-12 01:00:00|3137.5|3128.5|3137.7|3128.7|3138.2|3129.2|3137.4|3128.4|0
1707703200000|2024-02-12 02:00:00|3137.8|3128.8|3137.8|3128.8|3138.1|3129.1|3137.4|3128.4|0
1707706800000|2024-02-12 03:00:00|3137.9|3128.9|3137.7|3128.7|3138.2|3129.2|3137.5|3128.5|0
1707710400000|2024-02-12 04:00:00|3137.8|3128.8|3137.1|3128.1|3138.4|3129.4|3136.9|3127.9|0
1707714000000|2024-02-12 05:00:00|3136.9|3127.9|3136.9|3127.9|3137.4|3128.4|3136.8|3127.8|0
1707717600000|2024-02-12 06:00:00|3137|3128|3137.2|3128.2|3137.6|3128.6|3136.7|3127.7|0
1707721200000|2024-02-12 07:00:00|3137.1|3128.1|3137.1|3128.1|3138.6|3129.6|3136.9|3127.9|0
1707724800000|2024-02-12 08:00:00|3137|3128|3135.8|3126.8|3138.4|3129.4|3135.8|3126.8|0
1707728400000|2024-02-12 09:00:00|3135.7|3126.7|3137.3|3128.3|3137.8|3128.8|3135.7|3126.7|0
1707732000000|2024-02-12 10:00:00|3137.6|3128.6|3137.8|3128.8|3138.4|3129.4|3137|3128|0
1707735600000|2024-02-12 11:00:00|3137.7|3128.7|3137.4|3128.4|3138.4|3129.4|3136.8|3127.8|0
1707739200000|2024-02-12 12:00:00|3137.5|3128.5|3137.1|3128.1|3137.9|3128.9|3136.5|3127.5|0
1707742800000|2024-02-12 13:00:00|3137|3128|3135.8|3126.8|3137.9|3128.9|3135.6|3126.6|0
1707746400000|2024-02-12 14:00:00|3135.9|3126.9|3180.2|3171.2|3186.1|3177.1|3135.1|3126.1|0
1707750000000|2024-02-12 15:00:00|3180.8|3171.8|3173.8|3164.8|3189.5|3180.5|3170|3161|0
1707753600000|2024-02-12 16:00:00|3173.9|3164.9|3169.7|3160.7|3178.7|3169.7|3165.1|3156.1|0
1707757200000|2024-02-12 17:00:00|3169.1|3160.1|3174.9|3165.9|3176|3167|3160|3151|0
1707760800000|2024-02-12 18:00:00|3174.8|3165.8|3166.9|3157.9|3177.1|3168.1|3165.2|3156.2|0
1707764400000|2024-02-12 19:00:00|3166.8|3157.8|3156.5|3147.5|3169.9|3160.9|3156.3|3147.3|0
1707768000000|2024-02-12 20:00:00|3156.4|3147.4|3159.3|3150.3|3165.5|3156.5|3156.4|3147.4|0
1707771600000|2024-02-12 21:00:00|3159.1|3150.1|3155.9|3146.9|3159.5|3150.5|3153.9|3144.9|0
1707775200000|2024-02-12 22:00:00|3156|3147|3155.1|3146.1|3156|3147|3155.1|3146.1|0
1707778800000|2024-02-12 23:00:00|3155.2|3146.2|3152.6|3143.6|3156|3147|3151.8|3142.8|0
1707782400000|2024-02-13 00:00:00|3152.7|3143.7|3149.4|3140.4|3152.9|3143.9|3147.8|3138.8|0
1707786000000|2024-02-13 01:00:00|3149.5|3140.5|3150.7|3141.7|3150.9|3141.9|3148.8|3139.8|0
1707789600000|2024-02-13 02:00:00|3150.8|3141.8|3152|3143|3152.1|3143.1|3150.5|3141.5|0
1707793200000|2024-02-13 03:00:00|3152.1|3143.1|3151|3142|3152.1|3143.1|3150.9|3141.9|0
1707796800000|2024-02-13 04:00:00|3151.1|3142.1|3151.2|3142.2|3151.4|3142.4|3150.8|3141.8|0
1707800400000|2024-02-13 05:00:00|3151.1|3142.1|3159.3|3150.3|3159.8|3150.8|3151.1|3142.1|0
1707804000000|2024-02-13 06:00:00|3159.4|3150.4|3161.1|3152.1|3162.1|3153.1|3159.4|3150.4|0
1707807600000|2024-02-13 07:00:00|3161.2|3152.2|3161.9|3152.9|3161.9|3152.9|3160.3|3151.3|0
1707811200000|2024-02-13 08:00:00|3162|3153|3151.1|3142.1|3162.3|3153.3|3150.5|3141.5|0
1707814800000|2024-02-13 09:00:00|3151.2|3142.2|3150.8|3141.8|3152.5|3143.5|3149.5|3140.5|0
1707818400000|2024-02-13 10:00:00|3150.7|3141.7|3149.4|3140.4|3151.4|3142.4|3148.1|3139.1|0
1707822000000|2024-02-13 11:00:00|3149.5|3140.5|3148.5|3139.5|3150.7|3141.7|3148.1|3139.1|0
1707825600000|2024-02-13 12:00:00|3148.7|3139.7|3148.7|3139.7|3149.5|3140.5|3146.5|3137.5|0
1707829200000|2024-02-13 13:00:00|3148.6|3139.6|3127.1|3118.1|3152.3|3143.3|3126|3117|0
1707832800000|2024-02-13 14:00:00|3127.2|3118.2|3114.9|3105.9|3139.6|3130.6|3110.5|3101.5|0
1707836400000|2024-02-13 15:00:00|3114.8|3105.8|3103.1|3094.1|3118|3109|3099.1|3090.1|0
1707840000000|2024-02-13 16:00:00|3103.2|3094.2|3103.1|3094.1|3111.9|3102.9|3100.1|3091.1|0
1707843600000|2024-02-13 17:00:00|3103|3094|3101.8|3092.8|3106.1|3097.1|3098.3|3089.3|0
1707847200000|2024-02-13 18:00:00|3101.7|3092.7|3094.4|3085.4|3106.7|3097.7|3092.3|3083.3|0
1707850800000|2024-02-13 19:00:00|3094.3|3085.3|3089.1|3080.1|3096.5|3087.5|3084.4|3075.4|0
1707854400000|2024-02-13 20:00:00|3089.2|3080.2|3106.5|3097.5|3106.8|3097.8|3084.9|3075.9|0
1707858000000|2024-02-13 21:00:00|3106.7|3097.7|3107.7|3098.7|3108.2|3099.2|3104.7|3095.7|0
1707861600000|2024-02-13 22:00:00|3108.2|3099.2|3108.9|3099.9|3109.4|3100.4|3108.2|3099.2|0
1707865200000|2024-02-13 23:00:00|3108.3|3099.3|3107.5|3098.5|3108.9|3099.9|3106.4|3097.4|0
1707868800000|2024-02-14 00:00:00|3107.4|3098.4|3117.8|3108.8|3118.1|3109.1|3106|3097|0
1707872400000|2024-02-14 01:00:00|3117.7|3108.7|3099.6|3095.6|3128|3119|3050.8|3046.8|11797
1707876000000|2024-02-14 02:00:00|3100.6|3096.6|3153.6|3149.6|3153.6|3149.6|3091.1|3087.1|9535
1707879600000|2024-02-14 03:00:00|3154.6|3150.6|3170.6|3166.6|3176.1|3172.1|3135.1|3131.1|6650
1707883200000|2024-02-14 04:00:00|3173.6|3164.6|3174.3|3165.3|3174.4|3165.4|3173.1|3164.1|0
1707886800000|2024-02-14 05:00:00|3174.2|3165.2|3181.6|3177.6|3187.1|3183.1|3160.6|3156.6|4928
1707890400000|2024-02-14 06:00:00|3182.1|3178.1|3206.6|3202.6|3207.6|3203.6|3182.1|3178.1|4352
1707894000000|2024-02-14 07:00:00|3207.1|3203.1|3204.6|3200.6|3210.1|3206.1|3197.6|3193.6|7650
1707897600000|2024-02-14 08:00:00|3205.6|3201.6|3205.9|3196.9|3207.8|3203.6|3199.1|3195.1|5182
1707901200000|2024-02-14 09:00:00|3206|3197|3220.6|3214.6|3230.6|3224.6|3205.4|3196.4|803
1707904800000|2024-02-14 10:00:00|3219.6|3213.6|3221.1|3213.1|3223.1|3216.6|3216.6|3210.1|213
1707908400000|2024-02-14 11:00:00|3220.1|3212.1|3216.1|3209.1|3221.1|3213.1|3211.1|3204.1|127
1707912000000|2024-02-14 12:00:00|3215.1|3208.1|3213.1|3205.1|3218.1|3211.1|3209.1|3202.1|110
1707915600000|2024-02-14 13:00:00|3212.1|3206.1|3206.6|3200.6|3217.1|3210.1|3206.6|3200.1|146
1707919200000|2024-02-14 14:00:00|3207.1|3201.1|3202.6|3196.6|3217.6|3211.6|3193.6|3187.6|1300
1707922800000|2024-02-14 15:00:00|3202.1|3196.1|3198.1|3192.1|3207.6|3201.6|3190.6|3184.6|629
1707926400000|2024-02-14 16:00:00|3198.6|3192.6|3198.6|3192.6|3203.6|3197.6|3191.6|3185.6|274
1707930000000|2024-02-14 17:00:00|3198.1|3192.1|3208.6|3202.6|3208.6|3202.6|3192.6|3186.6|266
1707933600000|2024-02-14 18:00:00|3208.1|3202.1|3211.7|3202.7|3221.1|3215.1|3206.1|3200.1|447
1707937200000|2024-02-14 19:00:00|3211.6|3202.6|3219.3|3210.3|3219.4|3210.4|3208.5|3199.5|0
1707940800000|2024-02-14 20:00:00|3219.4|3210.4|3221.2|3212.2|3225.7|3216.7|3218.7|3209.7|0
1707944400000|2024-02-14 21:00:00|3221.1|3212.1|3221.6|3212.6|3224.5|3215.5|3219.8|3210.8|0
1707948000000|2024-02-14 22:00:00|3221.7|3212.7|3222.2|3213.2|3222.3|3213.3|3221.3|3212.3|0
1707951600000|2024-02-14 23:00:00|3221.5|3212.5|3222.3|3213.3|3222.7|3213.7|3221.3|3212.3|0
1707955200000|2024-02-15 00:00:00|3222.4|3213.4|3221.1|3212.1|3222.4|3213.4|3221|3212|0
1707958800000|2024-02-15 01:00:00|3221.2|3212.2|3168.6|3164.6|3221.2|3212.2|3166.6|3162.6|7678
1707962400000|2024-02-15 02:00:00|3169.1|3165.1|3211.3|3207.3|3212.8|3208.8|3154.8|3150.8|7892
1707966000000|2024-02-15 03:00:00|3211.8|3207.8|3222.8|3218.8|3244.8|3240.8|3207.8|3203.8|6012
1707969600000|2024-02-15 04:00:00|3224.3|3215.3|3224.6|3215.6|3224.9|3215.9|3224|3215|1
1707973200000|2024-02-15 05:00:00|3222.3|3218.3|3218.8|3214.8|3227.8|3223.8|3202.8|3198.8|3182
1707976800000|2024-02-15 06:00:00|3217.8|3213.8|3240.8|3236.8|3241.8|3237.8|3209.8|3205.8|2327
1707980400000|2024-02-15 07:00:00|3240.3|3236.3|3224.3|3220.3|3240.8|3236.8|3223.8|3219.8|2620
1707984000000|2024-02-15 08:00:00|3225.3|3221.3|3230.2|3221.2|3233.8|3229.8|3220.8|3216.8|3221
1707987600000|2024-02-15 09:00:00|3230.1|3221.1|3229.8|3223.8|3232.8|3226.8|3224.8|3218.5|222
1707991200000|2024-02-15 10:00:00|3229.3|3223.3|3228.3|3220.3|3231.8|3225.8|3226.3|3219.3|61
1707994800000|2024-02-15 11:00:00|3227.3|3221.3|3229.3|3221.3|3230.3|3223.3|3225.3|3218.3|56
1707998400000|2024-02-15 12:00:00|3228.3|3222.3|3232.3|3224.3|3237.3|3229.3|3227.3|3219.3|95
1708002000000|2024-02-15 13:00:00|3231.3|3223.3|3230.8|3224.8|3239.3|3232.3|3225.3|3217.3|490
1708005600000|2024-02-15 14:00:00|3230.3|3224.3|3244.8|3238.8|3253.8|3247.8|3226.8|3220.8|1103
1708009200000|2024-02-15 15:00:00|3243.8|3237.8|3238.8|3232.8|3254.8|3248.8|3238.3|3232.3|824
1708012800000|2024-02-15 16:00:00|3239.3|3233.3|3239.8|3233.8|3240.3|3234.3|3230.8|3224.8|294
1708016400000|2024-02-15 17:00:00|3240.3|3234.3|3239.8|3233.8|3246.3|3240.3|3238.3|3232.3|91
1708020000000|2024-02-15 18:00:00|3239.3|3233.3|3235.8|3226.8|3241.8|3235.8|3232.8|3226.8|177
1708023600000|2024-02-15 19:00:00|3235.9|3226.9|3242.6|3233.6|3244.4|3235.4|3235.7|3226.7|0
1708027200000|2024-02-15 20:00:00|3242.7|3233.7|3247.2|3238.2|3248.3|3239.3|3239.1|3230.1|0
1708030800000|2024-02-15 21:00:00|3247|3238|3248.3|3239.3|3249.5|3240.5|3246.7|3237.7|0
1708034400000|2024-02-15 22:00:00|3248.4|3239.4|3247.8|3238.8|3248.4|3239.4|3247.5|3238.5|0
1708038000000|2024-02-15 23:00:00|3248|3239|3248.1|3239.1|3248.5|3239.5|3247.1|3238.1|0
1708041600000|2024-02-16 00:00:00|3248|3239|3245.3|3236.3|3248.1|3239.1|3244.7|3235.7|0
1708045200000|2024-02-16 01:00:00|3245.4|3236.4|3255.8|3251.8|3258.8|3254.8|3203.8|3199.8|6317
1708048800000|2024-02-16 02:00:00|3256.3|3252.3|3296.1|3292.1|3296.1|3292.1|3235.8|3231.8|7404
1708052400000|2024-02-16 03:00:00|3297.1|3293.1|3312.6|3308.6|3313.1|3309.1|3286.1|3282.1|5986
1708056000000|2024-02-16 04:00:00|3312.5|3303.5|3312.3|3303.3|3313.1|3304.1|3312.1|3303.1|1
1708059600000|2024-02-16 05:00:00|3312.2|3303.2|3346.1|3342.1|3356.1|3352.1|3311.1|3303.2|9032
1708063200000|2024-02-16 06:00:00|3347.1|3343.1|3347.1|3343.1|3360.1|3356.1|3327.1|3323.1|6075
1708066800000|2024-02-16 07:00:00|3347.6|3343.6|3346.6|3342.6|3358.1|3354.1|3342.1|3338.1|10107
1708070400000|2024-02-16 08:00:00|3346.1|3342.1|3345.9|3336.9|3349.1|3345.1|3341.1|3336.4|6898
1708074000000|2024-02-16 09:00:00|3346|3337|3347.1|3341.1|3347.1|3341.1|3341.1|3335.1|246
1708077600000|2024-02-16 10:00:00|3347.6|3341.6|3350.6|3342.6|3353.6|3346.6|3345.6|3338.6|523
1708081200000|2024-02-16 11:00:00|3349.6|3341.6|3352.6|3345.6|3353.6|3346.6|3347.6|3339.6|72
1708084800000|2024-02-16 12:00:00|3351.6|3344.6|3349.6|3341.6|3356.6|3349.6|3348.6|3341.6|166
1708088400000|2024-02-16 13:00:00|3350.6|3342.6|3333.1|3327.1|3356.6|3343.6|3320.6|3313.6|1053
1708092000000|2024-02-16 14:00:00|3333.6|3327.6|3336.1|3330.1|3356.1|3350.1|3326.1|3320.1|1782
1708095600000|2024-02-16 15:00:00|3335.1|3329.1|3335.6|3329.6|3350.1|3344.1|3331.1|3325.1|1192
1708099200000|2024-02-16 16:00:00|3335.1|3329.1|3330.1|3324.1|3336.1|3330.1|3324.1|3318.1|930
1708102800000|2024-02-16 17:00:00|3329.6|3323.6|3333.1|3327.1|3334.6|3328.6|3328.1|3322.1|163
1708106400000|2024-02-16 18:00:00|3332.6|3326.6|3330.6|3321.6|3332.6|3326.6|3326.1|3320.1|498
1708110000000|2024-02-16 19:00:00|3330.7|3321.7|3329.6|3320.6|3337.4|3328.4|3328.2|3319.2|0
1708113600000|2024-02-16 20:00:00|3329.5|3320.5|3320.8|3311.8|3331.1|3322.1|3317.3|3308.3|0
1708117200000|2024-02-16 21:00:00|3320.7|3311.7|3317.5|3308.5|3321.1|3312.1|3316.6|3307.6|0
1708297200000|2024-02-18 23:00:00|3320.4|3311.4|3341.6|3332.6|3343.7|3334.7|3320.3|3311.3|0
1708300800000|2024-02-19 00:00:00|3341.7|3332.7|3339.2|3330.2|3344.4|3335.4|3339.2|3330.2|0
1708304400000|2024-02-19 01:00:00|3339.3|3330.3|3261.2|3257.2|3340.1|3335.1|3250.2|3246.2|26509
1708308000000|2024-02-19 02:00:00|3261.7|3257.7|3256.7|3252.7|3270.2|3266.2|3253.2|3249.2|8438
1708311600000|2024-02-19 03:00:00|3256.2|3252.2|3254.2|3250.2|3269.2|3265.2|3249.2|3245.2|4516
1708315200000|2024-02-19 04:00:00|3254.7|3245.7|3255.8|3246.8|3256.1|3247.1|3254.6|3245.6|0
1708318800000|2024-02-19 05:00:00|3255.2|3251.2|3249.2|3245.2|3261.2|3257.2|3237.7|3233.7|6864
1708322400000|2024-02-19 06:00:00|3248.2|3244.2|3269.2|3265.2|3272.2|3268.2|3246.7|3242.7|7289
1708326000000|2024-02-19 07:00:00|3268.7|3264.7|3254.2|3250.2|3269.2|3265.2|3251.7|3247.7|9677
1708329600000|2024-02-19 08:00:00|3253.7|3249.7|3259.7|3250.7|3260.5|3253.2|3249.2|3245.2|8123
1708333200000|2024-02-19 09:00:00|3259.8|3250.8|3255.2|3249.2|3260.5|3251.7|3251.2|3245.2|789
1708336800000|2024-02-19 10:00:00|3254.2|3248.2|3255.7|3248.7|3256.2|3250.2|3251.7|3243.7|72
1708340400000|2024-02-19 11:00:00|3256.7|3249.7|3258.7|3251.7|3260.7|3253.7|3255.7|3248.7|237
1708344000000|2024-02-19 12:00:00|3259.7|3252.7|3262.7|3255.7|3263.7|3256.7|3257.7|3250.7|116
1708347600000|2024-02-19 13:00:00|3261.7|3254.7|3264.2|3258.2|3265.7|3258.2|3258.7|3251.7|222
1708351200000|2024-02-19 14:00:00|3263.7|3257.7|3268.2|3262.2|3270.2|3264.2|3263.2|3257.2|357
1708354800000|2024-02-19 15:00:00|3268.7|3262.7|3264.2|3258.2|3269.2|3263.2|3263.2|3257.2|204
1708358400000|2024-02-19 16:00:00|3265.2|3259.2|3269.2|3263.2|3269.2|3263.2|3263.2|3257.2|367
1708362000000|2024-02-19 17:00:00|3270.2|3264.2|3268.2|3262.2|3270.2|3264.2|3267.7|3261.7|264
1708365600000|2024-02-19 18:00:00|3268.7|3262.7|3269.7|3260.7|3273.2|3267.2|3267.2|3260.7|296
1708369200000|2024-02-19 19:00:00|3270|3261|3270.2|3261.2|3270.2|3261.2|3270|3261|0
1708372800000|2024-02-19 20:00:00|3270|3261|3270.9|3261.9|3271.4|3262.4|3270|3261|0
1708376400000|2024-02-19 21:00:00|3271|3262|3270.7|3261.7|3271|3262|3270.7|3261.7|0
1708383600000|2024-02-19 23:00:00|3270.2|3261.2|3265.4|3256.4|3270.4|3261.4|3264.3|3255.3|0
1708387200000|2024-02-20 00:00:00|3265.3|3256.3|3265.2|3256.2|3265.5|3256.5|3263.4|3254.4|0
1708390800000|2024-02-20 01:00:00|3265|3256|3221.8|3217.8|3296.7|3292.7|3200.2|3196.2|20206
1708394400000|2024-02-20 02:00:00|3222.8|3218.8|3218.8|3214.8|3241.8|3237.8|3211.8|3207.8|8880
1708398000000|2024-02-20 03:00:00|3219.3|3215.3|3215.8|3211.8|3222.8|3218.8|3206.8|3202.8|5689
1708401600000|2024-02-20 04:00:00|3218.3|3209.3|3218.5|3209.5|3220|3211|3218|3209|1
1708405200000|2024-02-20 05:00:00|3218.6|3209.6|3229.8|3225.8|3235.8|3231.8|3206.8|3202.8|6263
1708408800000|2024-02-20 06:00:00|3230.8|3226.8|3248.8|3244.8|3255.8|3251.8|3228.8|3224.8|8076
1708412400000|2024-02-20 07:00:00|3249.3|3245.3|3258.8|3254.8|3267.8|3263.8|3248.8|3244.8|6638
1708416000000|2024-02-20 08:00:00|3258.3|3254.3|3269.4|3260.4|3269.9|3260.9|3256.8|3252.8|3435
1708419600000|2024-02-20 09:00:00|3269.5|3260.5|3270.8|3264.8|3277.8|3271.8|3265.8|3259.8|543
1708423200000|2024-02-20 10:00:00|3270.3|3264.3|3271.3|3264.3|3272.3|3265.3|3265.8|3258.3|291
1708426800000|2024-02-20 11:00:00|3270.3|3263.3|3266.3|3259.3|3270.3|3264.3|3263.3|3256.3|117
1708430400000|2024-02-20 12:00:00|3267.3|3258.3|3267.3|3260.3|3272.3|3265.3|3265.3|3258.3|199
1708434000000|2024-02-20 13:00:00|3268.3|3261.3|3272.8|3266.8|3278.3|3271.3|3266.3|3258.3|302
1708437600000|2024-02-20 14:00:00|3273.3|3267.3|3253.8|3247.8|3286.8|3280.8|3251.8|3245.8|1948
1708441200000|2024-02-20 15:00:00|3254.3|3248.3|3237.8|3231.8|3258.3|3252.3|3221.8|3215.8|1634
1708444800000|2024-02-20 16:00:00|3237.3|3231.3|3239.8|3233.8|3242.8|3236.8|3232.8|3226.8|494
1708448400000|2024-02-20 17:00:00|3240.8|3234.8|3239.3|3233.3|3246.3|3240.3|3236.8|3230.8|307
1708452000000|2024-02-20 18:00:00|3238.8|3232.8|3242.4|3233.4|3242.8|3236.8|3236.8|3230.8|487
1708455600000|2024-02-20 19:00:00|3242.3|3233.3|3243.1|3234.1|3245.1|3236.1|3240.8|3231.8|0
1708459200000|2024-02-20 20:00:00|3243.2|3234.2|3249.7|3240.7|3250.1|3241.1|3240.4|3231.4|0
1708462800000|2024-02-20 21:00:00|3249.6|3240.6|3248.3|3239.3|3249.9|3240.9|3246.4|3237.4|0
1708466400000|2024-02-20 22:00:00|3248.5|3239.5|3247.7|3238.7|3248.5|3239.5|3246.8|3237.8|0
1708470000000|2024-02-20 23:00:00|3248.1|3239.1|3247.3|3238.3|3249.8|3240.8|3246.6|3237.6|0
1708473600000|2024-02-21 00:00:00|3247.4|3238.4|3240.7|3231.7|3248.7|3239.7|3240.6|3231.6|0
1708477200000|2024-02-21 01:00:00|3240.6|3231.6|3318.2|3314.2|3320.2|3316.2|3218.8|3214.8|17168
1708480800000|2024-02-21 02:00:00|3318.7|3314.7|3371.2|3367.2|3376.2|3372.2|3308.2|3304.2|33259
1708484400000|2024-02-21 03:00:00|3371.7|3367.7|3409.2|3405.2|3417.2|3413.2|3370.2|3366.2|16400
1708488000000|2024-02-21 04:00:00|3416.8|3407.8|3412.3|3403.3|3417.3|3408.3|3412.3|3403.3|5
1708491600000|2024-02-21 05:00:00|3412.4|3403.4|3391.2|3387.2|3424.7|3420.7|3387.2|3383.2|17206
1708495200000|2024-02-21 06:00:00|3390.2|3386.2|3376.2|3372.2|3396.2|3392.2|3367.2|3363.2|11484
1708498800000|2024-02-21 07:00:00|3375.7|3371.7|3354.2|3350.2|3377.2|3373.2|3353.2|3349.2|15224
1708502400000|2024-02-21 08:00:00|3353.7|3349.7|3349.9|3340.9|3354.2|3350.2|3346.2|3340.7|11628
1708506000000|2024-02-21 09:00:00|3350|3341|3339.2|3333.2|3353.1|3344.1|3336.2|3330.2|785
1708509600000|2024-02-21 10:00:00|3339.7|3333.7|3356.7|3348.7|3362.7|3354.7|3339.2|3333.2|721
1708513200000|2024-02-21 11:00:00|3355.7|3347.7|3351.7|3343.7|3356.7|3349.7|3349.7|3341.7|44
1708516800000|2024-02-21 12:00:00|3351.7|3342.7|3344.7|3337.7|3351.7|3343.7|3341.7|3334.7|249
1708520400000|2024-02-21 13:00:00|3343.7|3336.7|3341.7|3335.7|3346.7|3339.7|3340.7|3333.7|540
1708524000000|2024-02-21 14:00:00|3342.2|3336.2|3359.2|3353.2|3375.2|3369.2|3338.2|3332.2|2692
1708527600000|2024-02-21 15:00:00|3358.2|3352.2|3334.7|3328.7|3362.2|3356.2|3332.2|3326.2|1089
1708531200000|2024-02-21 16:00:00|3334.2|3328.2|3344.2|3338.2|3350.2|3344.2|3333.2|3327.2|900
1708534800000|2024-02-21 17:00:00|3343.7|3337.7|3336.2|3330.2|3347.2|3341.2|3334.2|3328.2|427
1708538400000|2024-02-21 18:00:00|3336.7|3330.7|3330.2|3321.2|3339.2|3333.2|3326.7|3320.7|775
1708542000000|2024-02-21 19:00:00|3330|3321|3331.5|3322.5|3333.9|3324.9|3327|3318|0
1708545600000|2024-02-21 20:00:00|3331.4|3322.4|3336.9|3327.9|3343.4|3334.4|3324|3315|0
1708549200000|2024-02-21 21:00:00|3336.6|3327.6|3358|3349|3358.4|3349.4|3328.8|3319.8|0
1708552800000|2024-02-21 22:00:00|3357.9|3348.9|3358.8|3349.8|3359.5|3350.5|3356.7|3347.7|0
1708556400000|2024-02-21 23:00:00|3357|3348|3367.2|3358.2|3367.2|3358.2|3356.8|3347.8|0
1708560000000|2024-02-22 00:00:00|3367.3|3358.3|3361.3|3352.3|3369.8|3360.8|3361.3|3352.3|0
1708563600000|2024-02-22 01:00:00|3361.4|3352.4|3353.1|3349.1|3367.6|3363.6|3334.2|3330.2|22761
1708567200000|2024-02-22 02:00:00|3352.6|3348.6|3351.6|3347.6|3357.1|3353.1|3313.6|3309.6|12835
1708570800000|2024-02-22 03:00:00|3352.1|3348.1|3342.6|3338.6|3352.1|3348.1|3332.6|3328.6|3997
1708574400000|2024-02-22 04:00:00|3345.3|3336.3|3347|3338|3347.1|3338.1|3345.1|3336.1|2
1708578000000|2024-02-22 05:00:00|3344.1|3340.1|3382.1|3378.1|3396.6|3392.6|3342.6|3338.6|12167
1708581600000|2024-02-22 06:00:00|3381.6|3377.6|3390.6|3386.6|3392.6|3388.6|3369.6|3365.6|10090
1708585200000|2024-02-22 07:00:00|3391.1|3387.1|3403.1|3399.1|3407.6|3403.6|3386.6|3382.6|6508
1708588800000|2024-02-22 08:00:00|3403.6|3399.6|3422.6|3413.6|3424.7|3419.1|3402.6|3398.6|8426
1708592400000|2024-02-22 09:00:00|3422.5|3413.5|3415.6|3409.6|3422.5|3413.5|3410.6|3404.6|423
1708596000000|2024-02-22 10:00:00|3415.1|3409.1|3412.1|3405.1|3416.6|3410.6|3410.1|3403.1|2326
1708599600000|2024-02-22 11:00:00|3411.1|3404.1|3409.1|3402.1|3415.1|3408.1|3408.1|3401.1|273
1708603200000|2024-02-22 12:00:00|3410.1|3403.1|3406.1|3398.1|3410.1|3403.1|3404.1|3397.1|695
1708606800000|2024-02-22 13:00:00|3407.1|3399.1|3391.6|3385.6|3409.1|3401.1|3391.1|3384.1|730
1708610400000|2024-02-22 14:00:00|3391.1|3385.1|3378.6|3372.6|3402.6|3396.6|3373.6|3367.6|2152
1708614000000|2024-02-22 15:00:00|3378.1|3372.1|3367.1|3361.1|3379.6|3373.6|3363.6|3357.6|2903
1708617600000|2024-02-22 16:00:00|3367.6|3361.6|3371.6|3365.6|3375.6|3369.6|3357.1|3351.1|1016
1708621200000|2024-02-22 17:00:00|3372.1|3366.1|3393.1|3387.1|3395.6|3389.6|3371.1|3365.1|585
1708624800000|2024-02-22 18:00:00|3392.6|3386.6|3393.1|3384.1|3396.6|3390.6|3385.6|3379.6|572
1708628400000|2024-02-22 19:00:00|3394.3|3385.3|3396.9|3387.9|3400.2|3391.2|3393.8|3384.8|0
1708632000000|2024-02-22 20:00:00|3396.8|3387.8|3393.9|3384.9|3399.5|3390.5|3390.2|3381.2|0
1708635600000|2024-02-22 21:00:00|3393.7|3384.7|3383.3|3374.3|3393.7|3384.7|3382.6|3373.6|0
1708639200000|2024-02-22 22:00:00|3383.5|3374.5|3383.7|3374.7|3384|3375|3383.2|3374.2|0
1708642800000|2024-02-22 23:00:00|3384.5|3375.5|3385.8|3376.8|3387.7|3378.7|3383.8|3374.8|0
1708646400000|2024-02-23 00:00:00|3385.7|3376.7|3384|3375|3386.1|3377.1|3382|3373|0
1708650000000|2024-02-23 01:00:00|3383.9|3374.9|3412.9|3408.9|3444.9|3440.9|3376.4|3372.4|63029
1708653600000|2024-02-23 02:00:00|3412.4|3408.4|3379.9|3375.9|3413.4|3409.4|3362.9|3358.9|26960
1708657200000|2024-02-23 03:00:00|3378.4|3374.4|3375.9|3371.9|3381.9|3377.9|3368.4|3364.4|6610
1708660800000|2024-02-23 04:00:00|3378.5|3369.5|3379.2|3370.2|3379.3|3370.3|3377.8|3368.8|0
1708664400000|2024-02-23 05:00:00|3379.3|3370.3|3387.9|3383.9|3394.9|3390.9|3371.9|3367.9|9120
1708668000000|2024-02-23 06:00:00|3387.4|3383.4|3406.9|3402.9|3406.9|3402.9|3384.9|3380.9|10797
1708671600000|2024-02-23 07:00:00|3406.4|3402.4|3403.9|3399.9|3409.9|3405.9|3393.9|3389.9|7137
1708675200000|2024-02-23 08:00:00|3404.4|3400.4|3396.2|3387.2|3405.9|3401.9|3390.9|3386.5|7461
1708678800000|2024-02-23 09:00:00|3396.1|3387.1|3391.9|3385.9|3397.1|3390.9|3386.9|3380.9|365
1708682400000|2024-02-23 10:00:00|3391.4|3385.4|3394.4|3386.4|3397.4|3390.4|3391.4|3385.4|223
1708686000000|2024-02-23 11:00:00|3393.4|3387.4|3406.4|3399.4|3407.4|3400.4|3393.4|3386.4|155
1708689600000|2024-02-23 12:00:00|3407.4|3400.4|3412.4|3405.4|3418.4|3411.4|3402.4|3394.4|584
1708693200000|2024-02-23 13:00:00|3411.4|3404.4|3412.9|3406.9|3414.4|3407.4|3406.4|3398.4|148
1708696800000|2024-02-23 14:00:00|3413.4|3407.4|3372.9|3366.9|3419.9|3413.9|3371.9|3365.9|2239
1708700400000|2024-02-23 15:00:00|3373.4|3367.4|3389.9|3383.9|3391.9|3385.9|3367.9|3361.9|1584
1708704000000|2024-02-23 16:00:00|3390.4|3384.4|3394.9|3388.9|3394.9|3388.9|3378.9|3372.9|538
1708707600000|2024-02-23 17:00:00|3395.9|3389.9|3397.9|3391.9|3403.9|3397.9|3395.4|3389.4|540
1708711200000|2024-02-23 18:00:00|3398.4|3392.4|3388.3|3379.3|3400.9|3394.9|3386.9|3379.3|438
1708714800000|2024-02-23 19:00:00|3388.4|3379.4|3388.7|3379.7|3389.3|3380.3|3378|3369|0
1708718400000|2024-02-23 20:00:00|3388.6|3379.6|3387.1|3378.1|3390.6|3381.6|3382|3373|0
1708722000000|2024-02-23 21:00:00|3386.9|3377.9|3383.7|3374.7|3387|3378|3383.6|3374.6|0
1708902000000|2024-02-25 23:00:00|3384.7|3375.7|3387.8|3378.8|3388.8|3379.8|3384.6|3375.6|0
1708905600000|2024-02-26 00:00:00|3387.7|3378.7|3385.7|3376.7|3388.1|3379.1|3384.9|3375.9|0
1708909200000|2024-02-26 01:00:00|3375.8|3366.8|3385.3|3381.3|3425.8|3421.8|3362.3|3358.3|17382
1708912800000|2024-02-26 02:00:00|3384.3|3380.3|3402.8|3398.8|3405.3|3401.3|3373.3|3369.3|19211
1708916400000|2024-02-26 03:00:00|3402.3|3398.3|3385.3|3381.3|3402.3|3398.3|3385.3|3381.3|6479
1708920000000|2024-02-26 04:00:00|3387.8|3378.8|3388|3379|3388.2|3379.2|3387.1|3378.1|1
1708923600000|2024-02-26 05:00:00|3384.3|3380.3|3406.3|3402.3|3417.3|3413.3|3380.3|3376.3|18818
1708927200000|2024-02-26 06:00:00|3405.3|3401.3|3389.3|3385.3|3407.3|3403.3|3387.3|3383.3|10205
1708930800000|2024-02-26 07:00:00|3390.3|3386.3|3391.3|3387.3|3398.3|3394.3|3387.3|3383.3|9265
1708934400000|2024-02-26 08:00:00|3390.3|3386.3|3394.1|3385.1|3395.3|3390.3|3387.3|3383.3|30766
1708938000000|2024-02-26 09:00:00|3394.2|3385.2|3406.3|3400.3|3406.3|3400.3|3393.4|3384.4|931
1708941600000|2024-02-26 10:00:00|3406.8|3400.8|3419.8|3411.8|3423.8|3416.8|3406.3|3400.3|2295
1708945200000|2024-02-26 11:00:00|3420.8|3412.8|3416.8|3409.8|3420.8|3413.8|3416.8|3409.8|165
1708948800000|2024-02-26 12:00:00|3417.8|3410.8|3415.8|3408.8|3423.8|3415.8|3415.8|3408.8|288
1708952400000|2024-02-26 13:00:00|3416.8|3409.8|3419.3|3413.3|3429.8|3422.8|3415.8|3408.8|696
1708956000000|2024-02-26 14:00:00|3419.8|3413.8|3435.8|3429.8|3453.3|3447.3|3414.3|3408.3|3537
1708959600000|2024-02-26 15:00:00|3436.3|3430.3|3428.3|3422.3|3444.3|3438.3|3425.3|3419.3|2456
1708963200000|2024-02-26 16:00:00|3427.8|3421.8|3426.3|3420.3|3430.8|3424.8|3418.3|3412.3|557
1708966800000|2024-02-26 17:00:00|3425.8|3419.8|3431.8|3425.8|3433.3|3427.3|3422.3|3416.3|533
1708970400000|2024-02-26 18:00:00|3431.3|3425.3|3426.8|3417.8|3432.8|3426.8|3421.8|3415.8|367
1708974000000|2024-02-26 19:00:00|3426.9|3417.9|3425.5|3416.5|3429.3|3420.3|3421.9|3412.9|0
1708977600000|2024-02-26 20:00:00|3425.4|3416.4|3422.8|3413.8|3428.6|3419.6|3422.1|3413.1|0
1708981200000|2024-02-26 21:00:00|3422.9|3413.9|3421.2|3412.2|3422.9|3413.9|3420.7|3411.7|0
1708984800000|2024-02-26 22:00:00|3421.3|3412.3|3421.2|3412.2|3422.3|3413.3|3420.9|3411.9|0
1708988400000|2024-02-26 23:00:00|3421.3|3412.3|3422|3413|3423.2|3414.2|3420.3|3411.3|0
1708992000000|2024-02-27 00:00:00|3422.1|3413.1|3421.3|3412.3|3422.3|3413.3|3418.5|3409.5|0
1708995600000|2024-02-27 01:00:00|3421.2|3412.2|3407.2|3403.2|3437.7|3433.7|3396.7|3392.7|17391
1708999200000|2024-02-27 02:00:00|3407.7|3403.7|3379.7|3375.7|3419.7|3415.7|3367.7|3363.7|15612
1709002800000|2024-02-27 03:00:00|3379.2|3375.2|3425.7|3421.7|3426.7|3422.7|3375.7|3371.7|12772
1709006400000|2024-02-27 04:00:00|3427.6|3418.6|3427.8|3418.8|3428|3419|3426.5|3417.5|7
1709010000000|2024-02-27 05:00:00|3427.7|3418.7|3428.7|3424.7|3455.7|3451.7|3416.2|3412.2|18395
1709013600000|2024-02-27 06:00:00|3427.7|3423.7|3461.7|3457.7|3463.7|3459.7|3420.7|3416.7|16659
1709017200000|2024-02-27 07:00:00|3460.7|3456.7|3504.2|3500.2|3515.7|3511.7|3453.7|3449.7|27483
1709020800000|2024-02-27 08:00:00|3505.2|3501.2|3510.5|3501.5|3521.7|3517.7|3498.7|3494.7|15419
1709024400000|2024-02-27 09:00:00|3510.4|3501.4|3521.2|3515.2|3527.7|3521.7|3510|3501|726
1709028000000|2024-02-27 10:00:00|3520.7|3514.7|3521.2|3513.2|3523.2|3516.2|3516.2|3509.2|416
1709031600000|2024-02-27 11:00:00|3520.2|3514.2|3517.2|3509.2|3521.2|3514.2|3516.2|3509.2|194
1709035200000|2024-02-27 12:00:00|3516.2|3510.2|3525.2|3517.2|3526.2|3519.2|3516.2|3509.2|367
1709038800000|2024-02-27 13:00:00|3524.2|3516.2|3509.7|3503.7|3525.2|3517.2|3505.2|3497.2|1113
1709042400000|2024-02-27 14:00:00|3509.2|3503.2|3523.2|3517.2|3534.2|3528.2|3504.7|3498.7|1644
1709046000000|2024-02-27 15:00:00|3524.2|3518.2|3528.2|3522.2|3528.7|3522.7|3515.7|3509.7|808
1709049600000|2024-02-27 16:00:00|3527.7|3521.7|3520.7|3514.7|3527.7|3521.7|3514.7|3508.7|706
1709053200000|2024-02-27 17:00:00|3521.2|3515.2|3523.7|3517.7|3524.7|3518.7|3516.7|3510.7|413
1709056800000|2024-02-27 18:00:00|3523.2|3517.2|3530.8|3521.8|3530.8|3523.7|3520.2|3514.2|553
1709060400000|2024-02-27 19:00:00|3530.9|3521.9|3528.9|3519.9|3531.6|3522.6|3524.5|3515.5|0
1709064000000|2024-02-27 20:00:00|3529|3520|3528.3|3519.3|3531.3|3522.3|3526.1|3517.1|0
1709067600000|2024-02-27 21:00:00|3528.4|3519.4|3529.8|3520.8|3531.2|3522.2|3527.8|3518.8|0
1709071200000|2024-02-27 22:00:00|3529.9|3520.9|3530|3521|3530.1|3521.1|3529.2|3520.2|0
1709074800000|2024-02-27 23:00:00|3530.3|3521.3|3529.1|3520.1|3530.5|3521.5|3528.5|3519.5|0
1709078400000|2024-02-28 00:00:00|3529.3|3520.3|3529.1|3520.1|3530|3521|3529|3520|0
1709082000000|2024-02-28 01:00:00|3529|3520|3533.6|3529.6|3547.1|3543.1|3500.1|3496.1|17677
1709085600000|2024-02-28 02:00:00|3534.1|3530.1|3498.1|3494.1|3548.1|3544.1|3484.1|3480.1|17934
1709089200000|2024-02-28 03:00:00|3498.6|3494.6|3504.6|3500.6|3522.1|3518.1|3470.1|3466.1|17922
1709092800000|2024-02-28 04:00:00|3507.6|3498.6|3505.9|3496.9|3507.6|3498.6|3505.6|3496.6|0
1709096400000|2024-02-28 05:00:00|3505.7|3496.7|3460.1|3456.1|3505.9|3500.6|3456.1|3452.1|14695
1709100000000|2024-02-28 06:00:00|3461.1|3457.1|3426.1|3422.1|3464.1|3460.1|3423.1|3419.1|15400
1709103600000|2024-02-28 07:00:00|3426.6|3422.6|3428.1|3424.1|3436.6|3432.6|3421.1|3417.1|15486
1709107200000|2024-02-28 08:00:00|3427.6|3423.6|3413.7|3404.7|3428.1|3424.1|3412.1|3404.3|6386
1709110800000|2024-02-28 09:00:00|3413.8|3404.8|3396.6|3390.6|3426.6|3420.6|3394.1|3388.1|1424
1709114400000|2024-02-28 10:00:00|3397.1|3391.1|3410.6|3403.6|3413.6|3406.6|3396.6|3390.6|500
1709118000000|2024-02-28 11:00:00|3409.6|3402.6|3412.6|3405.6|3415.6|3408.6|3407.6|3399.6|351
1709121600000|2024-02-28 12:00:00|3413.6|3404.6|3416.6|3409.6|3422.6|3415.6|3410.6|3403.6|387
1709125200000|2024-02-28 13:00:00|3415.6|3408.6|3421.1|3415.1|3423.6|3416.6|3413.6|3406.6|492
1709128800000|2024-02-28 14:00:00|3420.6|3414.6|3387.6|3381.6|3423.1|3417.1|3386.1|3380.1|2412
1709132400000|2024-02-28 15:00:00|3387.1|3381.1|3376.1|3370.1|3390.1|3384.1|3373.1|3367.1|1729
1709136000000|2024-02-28 16:00:00|3376.6|3370.6|3387.1|3381.1|3389.1|3383.1|3373.1|3367.1|958
1709139600000|2024-02-28 17:00:00|3387.6|3381.6|3386.6|3380.6|3389.1|3383.1|3380.1|3374.1|291
1709143200000|2024-02-28 18:00:00|3386.1|3380.1|3388.2|3379.2|3388.6|3382.6|3379.1|3373.1|322
1709146800000|2024-02-28 19:00:00|3387.6|3378.6|3381|3372|3387.6|3378.6|3378.2|3369.2|0
1709150400000|2024-02-28 20:00:00|3381.1|3372.1|3381.6|3372.6|3386.9|3377.9|3378.6|3369.6|0
1709154000000|2024-02-28 21:00:00|3381.8|3372.8|3378.1|3369.1|3381.8|3372.8|3374.9|3365.9|0
1709157600000|2024-02-28 22:00:00|3378|3369|3378.7|3369.7|3378.7|3369.7|3377.2|3368.2|0
1709161200000|2024-02-28 23:00:00|3379.4|3370.4|3379.3|3370.3|3380.4|3371.4|3378.7|3369.7|0
1709164800000|2024-02-29 00:00:00|3379.1|3370.1|3381.7|3372.7|3383.2|3374.2|3379.1|3370.1|0
1709168400000|2024-02-29 01:00:00|3381.6|3372.6|3421|3417|3435.5|3431.5|3380.5|3372|13069
1709172000000|2024-02-29 02:00:00|3421.5|3417.5|3465.5|3461.5|3466|3462|3420.5|3416.5|12537
1709175600000|2024-02-29 03:00:00|3464.5|3460.5|3424.5|3420.5|3464.5|3460.5|3403.5|3399.5|7697
1709179200000|2024-02-29 04:00:00|3428|3419|3430.6|3421.6|3430.7|3421.7|3428|3419|0
1709182800000|2024-02-29 05:00:00|3430.4|3421.4|3427.4|3423.4|3435.4|3431.4|3408.4|3404.4|8005
1709186400000|2024-02-29 06:00:00|3426.4|3422.4|3448.4|3444.4|3455.4|3451.4|3414.4|3410.4|7117
1709190000000|2024-02-29 07:00:00|3448.9|3444.9|3434.4|3430.4|3471.4|3467.4|3433.4|3429.4|6831
1709193600000|2024-02-29 08:00:00|3434.9|3430.9|3422.7|3413.7|3435.4|3431.4|3414.9|3410.9|4502
1709197200000|2024-02-29 09:00:00|3422.6|3413.6|3411.4|3405.4|3423.1|3414.1|3403.4|3397.4|1367
1709200800000|2024-02-29 10:00:00|3411.9|3405.9|3405.9|3397.9|3413.9|3407.4|3402.9|3394.9|694
1709204400000|2024-02-29 11:00:00|3404.9|3396.9|3415.9|3408.9|3415.9|3408.9|3402.9|3394.9|293
1709208000000|2024-02-29 12:00:00|3416.9|3407.9|3410.9|3402.9|3416.9|3408.9|3408.9|3401.9|294
1709211600000|2024-02-29 13:00:00|3409.9|3401.9|3427.4|3421.4|3436.9|3429.9|3407.9|3400.9|967
1709215200000|2024-02-29 14:00:00|3426.4|3420.4|3421.9|3415.9|3437.9|3431.9|3412.4|3406.4|1921
1709218800000|2024-02-29 15:00:00|3423.4|3417.4|3398.4|3392.4|3430.9|3424.9|3396.4|3390.4|1346
1709222400000|2024-02-29 16:00:00|3397.9|3391.9|3395.4|3389.4|3399.4|3393.4|3383.4|3377.4|1233
1709226000000|2024-02-29 17:00:00|3394.9|3388.9|3393.4|3387.4|3398.4|3392.4|3389.4|3383.4|360
1709229600000|2024-02-29 18:00:00|3392.9|3386.9|3399.4|3390.4|3401.4|3395.4|3392.4|3386.4|287
1709233200000|2024-02-29 19:00:00|3399.3|3390.3|3399.5|3390.5|3401.3|3392.3|3396.8|3387.8|0
1709236800000|2024-02-29 20:00:00|3399.6|3390.6|3393.7|3384.7|3401.5|3392.5|3393.7|3384.7|0
1709240400000|2024-02-29 21:00:00|3393|3384|3395.6|3386.6|3396.9|3387.9|3391.3|3382.3|0
1709244000000|2024-02-29 22:00:00|3395.7|3386.7|3397.7|3388.7|3397.7|3388.7|3395.5|3386.5|0
1709247600000|2024-02-29 23:00:00|3397.5|3388.5|3394.8|3385.8|3399.5|3390.5|3393.1|3384.1|0
1709251200000|2024-03-01 00:00:00|3394.9|3385.9|3397.9|3388.9|3398|3389|3394.8|3385.8|0
1709254800000|2024-03-01 01:00:00|3397.8|3388.8|3430.4|3426.4|3433.4|3429.4|3352.4|3348.4|20960
1709258400000|2024-03-01 02:00:00|3431.4|3427.4|3477.8|3473.8|3483.8|3479.8|3421.9|3417.9|13335
1709262000000|2024-03-01 03:00:00|3477.3|3473.3|3479.3|3475.3|3493.8|3489.8|3460.8|3456.8|9280
1709265600000|2024-03-01 04:00:00|3484.4|3475.4|3484.9|3475.9|3485.5|3476.5|3482.9|3473.9|9
1709269200000|2024-03-01 05:00:00|3484.8|3475.8|3465.8|3461.8|3490.8|3486.8|3454.8|3450.8|9084
1709272800000|2024-03-01 06:00:00|3466.3|3462.3|3484.3|3480.3|3491.8|3487.8|3464.8|3460.8|7955
1709276400000|2024-03-01 07:00:00|3484.8|3480.8|3477.8|3473.8|3487.8|3483.8|3469.8|3465.8|6619
1709280000000|2024-03-01 08:00:00|3476.8|3472.8|3487.4|3478.4|3488.9|3482.8|3471.8|3467.8|6521
1709283600000|2024-03-01 09:00:00|3487.3|3478.3|3474.3|3468.3|3489.5|3480.5|3472.8|3466.8|418
1709287200000|2024-03-01 10:00:00|3474.8|3468.8|3473.3|3465.3|3476.8|3470.8|3462.3|3455.3|644
1709290800000|2024-03-01 11:00:00|3474.3|3466.3|3476.3|3469.3|3476.3|3469.3|3470.3|3463.3|308
1709294400000|2024-03-01 12:00:00|3475.3|3468.3|3475.3|3467.3|3483.3|3476.3|3474.3|3467.3|290
1709298000000|2024-03-01 13:00:00|3474.3|3468.3|3471.3|3465.3|3479.3|3472.3|3470.3|3463.3|340
1709301600000|2024-03-01 14:00:00|3470.8|3464.8|3461.8|3455.8|3478.8|3472.8|3458.8|3452.8|986
1709305200000|2024-03-01 15:00:00|3462.3|3456.3|3487.3|3481.3|3489.8|3483.8|3461.3|3455.3|807
1709308800000|2024-03-01 16:00:00|3487.8|3481.8|3483.3|3477.3|3489.3|3483.3|3477.8|3471.8|628
1709312400000|2024-03-01 17:00:00|3482.8|3476.8|3483.8|3477.8|3487.8|3481.8|3480.8|3474.8|137
1709316000000|2024-03-01 18:00:00|3484.3|3478.3|3485.3|3476.3|3487.8|3481.8|3482.3|3476.3|418
1709319600000|2024-03-01 19:00:00|3485.4|3476.4|3489.7|3480.7|3491.1|3482.1|3485.3|3476.3|2
1709323200000|2024-03-01 20:00:00|3489.6|3480.6|3483.6|3474.6|3489.8|3480.8|3483.1|3474.1|0
1709326800000|2024-03-01 21:00:00|3483.7|3474.7|3480.3|3471.3|3483.7|3474.7|3480.1|3471.1|0
1709506800000|2024-03-03 23:00:00|3482.7|3473.7|3483.9|3474.9|3484.1|3475.1|3481.8|3472.8|0
1709510400000|2024-03-04 00:00:00|3484|3475|3486.5|3477.5|3486.9|3477.9|3482.4|3473.4|0
1709514000000|2024-03-04 01:00:00|3486.6|3477.6|3452.2|3448.2|3502.7|3498.7|3444.7|3440.7|14827
1709517600000|2024-03-04 02:00:00|3451.2|3447.2|3493.2|3489.2|3498.2|3494.2|3429.2|3425.2|15753
1709521200000|2024-03-04 03:00:00|3493.7|3489.7|3470.2|3466.2|3494.7|3490.7|3462.2|3458.2|9816
1709524800000|2024-03-04 04:00:00|3471.9|3462.9|3471.8|3462.8|3472.5|3463.5|3471.4|3462.4|0
1709528400000|2024-03-04 05:00:00|3471.9|3462.9|3461.7|3457.7|3480.2|3476.2|3453.2|3449.2|6848
1709532000000|2024-03-04 06:00:00|3461.2|3457.2|3449.2|3445.2|3464.2|3460.2|3445.2|3441.2|6794
1709535600000|2024-03-04 07:00:00|3450.2|3446.2|3468.2|3464.2|3470.2|3466.2|3450.2|3446.2|4396
1709539200000|2024-03-04 08:00:00|3469.2|3465.2|3470.6|3461.6|3473.2|3469.2|3463.2|3459.2|6272
1709542800000|2024-03-04 09:00:00|3470.5|3461.5|3466.7|3460.7|3472.2|3466.2|3465.2|3459.2|230
1709546400000|2024-03-04 10:00:00|3466.2|3460.2|3465.7|3457.7|3468.2|3462.2|3461.7|3454.7|109
1709550000000|2024-03-04 11:00:00|3464.7|3456.7|3463.7|3456.7|3465.7|3457.7|3458.7|3451.7|145
1709553600000|2024-03-04 12:00:00|3462.7|3455.7|3459.7|3452.7|3464.7|3457.7|3459.7|3451.7|96
1709557200000|2024-03-04 13:00:00|3458.7|3451.7|3462.2|3456.2|3463.7|3456.2|3458.7|3450.7|93
1709560800000|2024-03-04 14:00:00|3462.7|3456.7|3409.7|3403.7|3463.2|3457.2|3402.2|3396.2|4926
1709564400000|2024-03-04 15:00:00|3409.2|3403.2|3406.2|3400.2|3426.2|3420.2|3406.2|3400.2|1716
1709568000000|2024-03-04 16:00:00|3406.7|3400.7|3393.7|3387.7|3409.2|3403.2|3390.2|3384.2|1584
1709571600000|2024-03-04 17:00:00|3394.2|3388.2|3381.2|3375.2|3399.2|3393.2|3380.2|3374.2|399
1709575200000|2024-03-04 18:00:00|3381.7|3375.7|3387.8|3378.8|3387.8|3381.2|3375.2|3369.2|628
1709578800000|2024-03-04 19:00:00|3387.7|3378.7|3392.1|3383.1|3392.4|3383.4|3382.8|3373.8|0
1709582400000|2024-03-04 20:00:00|3392|3383|3389.7|3380.7|3394|3385|3386.1|3377.1|0
1709586000000|2024-03-04 21:00:00|3389.8|3380.8|3388.7|3379.7|3390.2|3381.2|3388.1|3379.1|0
1709589600000|2024-03-04 22:00:00|3388.6|3379.6|3388.2|3379.2|3388.7|3379.7|3388.2|3379.2|0
1709593200000|2024-03-04 23:00:00|3388.4|3379.4|3388.2|3379.2|3389.8|3380.8|3386.8|3377.8|0
1709596800000|2024-03-05 00:00:00|3388|3379|3388.8|3379.8|3390|3381|3387.6|3378.6|0
1709600400000|2024-03-05 01:00:00|3388.9|3379.9|3389.1|3385.1|3399.6|3395.6|3359.6|3355.6|18296
1709604000000|2024-03-05 02:00:00|3389.6|3385.6|3343.1|3339.1|3391.6|3387.6|3325.6|3321.6|21715
1709607600000|2024-03-05 03:00:00|3342.6|3338.6|3361.6|3357.6|3370.6|3366.6|3341.6|3337.6|7779
1709611200000|2024-03-05 04:00:00|3364.5|3355.5|3363.7|3354.7|3365|3356|3363.5|3354.5|0
1709614800000|2024-03-05 05:00:00|3360.6|3356.6|3323.6|3319.6|3361.6|3357.6|3318.6|3314.6|8208
1709618400000|2024-03-05 06:00:00|3322.6|3318.6|3326.6|3322.6|3341.6|3337.6|3315.6|3311.6|8218
1709622000000|2024-03-05 07:00:00|3327.1|3323.1|3317.6|3313.6|3329.6|3325.6|3312.6|3308.6|11471
1709625600000|2024-03-05 08:00:00|3318.6|3314.6|3308.1|3299.1|3326.6|3322.6|3307.1|3298.8|10732
1709629200000|2024-03-05 09:00:00|3308.2|3299.2|3311.6|3305.6|3316.6|3310.6|3304.6|3297.6|519
1709632800000|2024-03-05 10:00:00|3311.1|3305.1|3317.1|3310.1|3322.1|3315.1|3307.6|3301.1|512
1709636400000|2024-03-05 11:00:00|3318.1|3311.1|3319.1|3312.1|3323.1|3316.1|3318.1|3310.1|172
1709640000000|2024-03-05 12:00:00|3320.1|3313.1|3317.1|3310.1|3320.1|3313.1|3315.1|3308.1|229
1709643600000|2024-03-05 13:00:00|3318.1|3311.1|3330.6|3324.6|3331.1|3324.6|3317.1|3310.1|318
1709647200000|2024-03-05 14:00:00|3330.1|3324.1|3325.1|3319.1|3331.6|3325.6|3305.6|3299.6|1671
1709650800000|2024-03-05 15:00:00|3325.6|3319.6|3331.1|3325.1|3343.6|3337.6|3325.6|3319.6|1825
1709654400000|2024-03-05 16:00:00|3330.6|3324.6|3313.1|3307.1|3331.6|3325.6|3310.6|3304.6|1294
1709658000000|2024-03-05 17:00:00|3313.6|3307.6|3315.1|3309.1|3322.1|3316.1|3310.6|3304.6|386
1709661600000|2024-03-05 18:00:00|3315.6|3309.6|3319.6|3310.6|3319.6|3312.6|3311.1|3305.1|482
1709665200000|2024-03-05 19:00:00|3319.5|3310.5|3312.6|3303.6|3320.3|3311.3|3312.4|3303.4|0
1709668800000|2024-03-05 20:00:00|3312.5|3303.5|3315.3|3306.3|3320.6|3311.6|3311|3302|0
1709672400000|2024-03-05 21:00:00|3315.2|3306.2|3319.1|3310.1|3319.4|3310.4|3315|3306|0
1709676000000|2024-03-05 22:00:00|3319|3310|3319.9|3310.9|3320|3311|3318.9|3309.9|0
1709679600000|2024-03-05 23:00:00|3319.7|3310.7|3318.1|3309.1|3319.7|3310.7|3316.8|3307.8|0
1709683200000|2024-03-06 00:00:00|3318|3309|3316.4|3307.4|3318.2|3309.2|3316.1|3307.1|0
1709686800000|2024-03-06 01:00:00|3316.3|3307.3|3342|3338|3344.5|3340.5|3312.5|3307|11008
1709690400000|2024-03-06 02:00:00|3343|3339|3402.5|3398.5|3411|3407|3333|3329|21068
1709694000000|2024-03-06 03:00:00|3402|3398|3443.5|3439.5|3448|3444|3398|3394|15290
1709697600000|2024-03-06 04:00:00|3447.2|3438.2|3446.8|3437.8|3447.4|3438.4|3446|3437|5
1709701200000|2024-03-06 05:00:00|3441.5|3437.5|3416|3412|3452|3448|3406|3402|12656
1709704800000|2024-03-06 06:00:00|3416.5|3412.5|3397|3393|3425|3421|3386|3382|10102
1709708400000|2024-03-06 07:00:00|3396.5|3392.5|3406|3402|3417.5|3413.5|3392|3388|9576
1709712000000|2024-03-06 08:00:00|3406.5|3402.5|3412.3|3403.3|3413.5|3406.5|3397|3393|7212
1709715600000|2024-03-06 09:00:00|3412.1|3403.1|3412.5|3406.5|3415.5|3409.5|3403|3397|518
1709719200000|2024-03-06 10:00:00|3413|3407|3422.5|3414.5|3430.5|3422.5|3409.5|3402.5|1033
1709722800000|2024-03-06 11:00:00|3421.5|3415.5|3420.5|3413.5|3427.5|3420.5|3418.5|3411.5|498
1709726400000|2024-03-06 12:00:00|3421.5|3414.5|3422.5|3415.5|3424.5|3417.5|3413.5|3406.5|308
1709730000000|2024-03-06 13:00:00|3423.5|3416.5|3433.5|3427.5|3434.5|3427.5|3419.5|3411.5|618
1709733600000|2024-03-06 14:00:00|3433|3427|3431.5|3425.5|3452|3446|3429|3423|3222
1709737200000|2024-03-06 15:00:00|3431|3425|3432|3426|3442.5|3436.5|3422|3416|1698
1709740800000|2024-03-06 16:00:00|3431|3425|3428|3422|3437|3431|3422.5|3416.5|1554
1709744400000|2024-03-06 17:00:00|3428.5|3422.5|3433.5|3427.5|3436|3430|3426|3420|523
1709748000000|2024-03-06 18:00:00|3434|3428|3423.4|3414.4|3435|3429|3416|3410|874
1709751600000|2024-03-06 19:00:00|3423.3|3414.3|3415.5|3406.5|3423.3|3414.3|3413.5|3404.5|0
1709755200000|2024-03-06 20:00:00|3415.4|3406.4|3416.6|3407.6|3422.8|3413.8|3414.3|3405.3|0
1709758800000|2024-03-06 21:00:00|3416.2|3407.2|3417.4|3408.4|3418.7|3409.7|3416.1|3407.1|0
1709762400000|2024-03-06 22:00:00|3417.5|3408.5|3418.4|3409.4|3418.5|3409.5|3416.9|3407.9|0
1709766000000|2024-03-06 23:00:00|3418.8|3409.8|3416.4|3407.4|3418.9|3409.9|3416.4|3407.4|0
1709769600000|2024-03-07 00:00:00|3416.3|3407.3|3413.7|3404.7|3417.6|3408.6|3412.2|3403.2|0
1709773200000|2024-03-07 01:00:00|3413.6|3404.6|3406.4|3402.4|3447.9|3443.9|3393.9|3389.9|13159
1709776800000|2024-03-07 02:00:00|3405.9|3401.9|3407.9|3403.9|3421.9|3417.9|3383.9|3379.9|11012
1709780400000|2024-03-07 03:00:00|3406.9|3402.9|3380.9|3376.9|3411.4|3407.4|3370.4|3366.4|9568
1709784000000|2024-03-07 04:00:00|3382.8|3373.8|3383.3|3374.3|3383.6|3374.6|3381.4|3372.4|0
1709787600000|2024-03-07 05:00:00|3383.1|3374.1|3363.3|3359.3|3384.3|3380.3|3359.3|3355.3|6797
1709791200000|2024-03-07 06:00:00|3362.3|3358.3|3337.8|3333.8|3368.3|3364.3|3334.3|3330.3|9200
1709794800000|2024-03-07 07:00:00|3338.3|3334.3|3356.3|3352.3|3357.3|3353.3|3321.3|3317.3|8312
1709798400000|2024-03-07 08:00:00|3357.3|3353.3|3353.9|3344.9|3358.3|3354.3|3347.8|3343.2|6521
1709802000000|2024-03-07 09:00:00|3353.8|3344.8|3362.8|3356.8|3365.3|3359.3|3353|3344|366
1709805600000|2024-03-07 10:00:00|3363.3|3357.3|3355.8|3348.8|3363.3|3357.3|3351.8|3344.8|384
1709809200000|2024-03-07 11:00:00|3356.8|3347.8|3357.8|3349.8|3357.8|3350.8|3352.8|3344.8|55
1709812800000|2024-03-07 12:00:00|3358.8|3350.8|3364.8|3357.8|3365.8|3357.8|3357.8|3350.8|169
1709816400000|2024-03-07 13:00:00|3363.8|3356.8|3361.3|3355.3|3367.8|3360.8|3358.8|3351.8|320
1709820000000|2024-03-07 14:00:00|3361.8|3355.8|3348.3|3342.3|3370.3|3364.3|3337.3|3331.3|1824
1709823600000|2024-03-07 15:00:00|3347.8|3341.8|3356.8|3350.8|3359.3|3353.3|3338.3|3332.3|1038
1709827200000|2024-03-07 16:00:00|3357.3|3351.3|3363.3|3357.3|3364.3|3358.3|3350.8|3344.8|581
1709830800000|2024-03-07 17:00:00|3362.3|3356.3|3363.3|3357.3|3364.8|3358.8|3353.3|3347.3|292
1709834400000|2024-03-07 18:00:00|3364.3|3358.3|3367.9|3358.9|3369.3|3363.3|3361.3|3355.3|333
1709838000000|2024-03-07 19:00:00|3367.8|3358.8|3366.8|3357.8|3368.7|3359.7|3364.9|3355.9|0
1709841600000|2024-03-07 20:00:00|3366.7|3357.7|3365.3|3356.3|3369.6|3360.6|3363.9|3354.9|0
1709845200000|2024-03-07 21:00:00|3365.2|3356.2|3363.7|3354.7|3365.2|3356.2|3356.6|3347.6|0
1709848800000|2024-03-07 22:00:00|3363.9|3354.9|3366.4|3357.4|3366.7|3357.7|3363.6|3354.6|0
1709852400000|2024-03-07 23:00:00|3366.6|3357.6|3367|3358|3368.4|3359.4|3363.7|3354.7|0
1709856000000|2024-03-08 00:00:00|3367.3|3358.3|3368.2|3359.2|3369.3|3360.3|3365|3356|0
1709859600000|2024-03-08 01:00:00|3368.3|3359.3|3413.7|3409.7|3421.7|3417.7|3346.2|3342.2|17080
1709863200000|2024-03-08 02:00:00|3414.7|3410.7|3370.7|3366.7|3423.7|3419.7|3368.7|3364.7|10042
1709866800000|2024-03-08 03:00:00|3370.2|3366.2|3395.7|3391.7|3403.7|3399.7|3368.7|3364.7|4962
1709870400000|2024-03-08 04:00:00|3399.1|3390.1|3399.4|3390.4|3401.7|3392.7|3399.1|3390.1|5
1709874000000|2024-03-08 05:00:00|3397.7|3393.7|3410.7|3406.7|3411.7|3407.7|3388.7|3384.7|7308
1709877600000|2024-03-08 06:00:00|3411.2|3407.2|3410.7|3406.7|3417.7|3413.7|3399.2|3395.2|6425
1709881200000|2024-03-08 07:00:00|3410.2|3406.2|3384.7|3380.7|3410.2|3406.2|3383.7|3379.7|13948
1709884800000|2024-03-08 08:00:00|3385.7|3381.7|3381.7|3372.7|3386.7|3382.7|3376.2|3372.1|4323
1709888400000|2024-03-08 09:00:00|3381.9|3372.9|3380.7|3374.7|3412.2|3406.2|3375.7|3369.7|767
1709892000000|2024-03-08 10:00:00|3381.7|3375.7|3382.2|3375.2|3385.2|3378.2|3377.2|3369.2|185
1709895600000|2024-03-08 11:00:00|3381.2|3374.2|3380.2|3373.2|3385.2|3377.2|3377.2|3370.2|88
1709899200000|2024-03-08 12:00:00|3379.2|3372.2|3380.2|3373.2|3381.2|3373.2|3375.2|3367.2|154
1709902800000|2024-03-08 13:00:00|3381.2|3374.2|3390.7|3384.7|3403.2|3396.2|3373.2|3366.2|840
1709906400000|2024-03-08 14:00:00|3390.2|3384.2|3393.7|3387.7|3410.7|3404.7|3383.7|3377.7|1965
1709910000000|2024-03-08 15:00:00|3394.2|3388.2|3391.7|3385.7|3396.7|3390.7|3381.7|3375.7|609
1709913600000|2024-03-08 16:00:00|3391.2|3385.2|3384.7|3378.7|3391.7|3385.7|3372.7|3366.7|619
1709917200000|2024-03-08 17:00:00|3384.2|3378.2|3386.7|3380.7|3390.7|3384.7|3381.7|3375.7|396
1709920800000|2024-03-08 18:00:00|3386.2|3380.2|3398.2|3389.2|3399.7|3393.7|3384.7|3378.7|806
1709924400000|2024-03-08 19:00:00|3398.1|3389.1|3406|3397|3409.4|3400.4|3398.1|3389.1|0
1709928000000|2024-03-08 20:00:00|3405.9|3396.9|3397.6|3388.6|3406.7|3397.7|3397.2|3388.2|0
1709931600000|2024-03-08 21:00:00|3397.7|3388.7|3400|3391|3402.4|3393.4|3397.3|3388.3|0
1710108000000|2024-03-10 22:00:00|3399.1|3390.1|3393.4|3384.4|3399.4|3390.4|3393.2|3384.2|0
1710111600000|2024-03-10 23:00:00|3393.5|3384.5|3398.9|3389.9|3398.9|3389.9|3393.4|3384.4|0
1710115200000|2024-03-11 00:00:00|3398.8|3389.8|3399.6|3390.6|3401.4|3392.4|3395.6|3386.6|0
1710118800000|2024-03-11 01:00:00|3399.5|3390.5|3446.2|3442.2|3470.7|3466.7|3390.2|3381.3|14621
1710122400000|2024-03-11 02:00:00|3445.7|3441.7|3454.1|3450.1|3455.7|3451.7|3425.7|3421.7|9536
1710126000000|2024-03-11 03:00:00|3454.6|3450.6|3469.7|3465.7|3478.7|3474.7|3445.7|3441.7|6994
1710129600000|2024-03-11 04:00:00|3472.2|3463.2|3471.6|3462.6|3472.2|3463.2|3470.5|3461.5|0
1710133200000|2024-03-11 05:00:00|3471.4|3462.4|3475.7|3471.7|3481.7|3477.7|3461.7|3457.7|5841
1710136800000|2024-03-11 06:00:00|3476.7|3472.7|3480.7|3476.7|3480.7|3476.7|3469.7|3465.7|4655
1710140400000|2024-03-11 07:00:00|3479.7|3475.7|3480.7|3476.7|3486.7|3482.7|3474.7|3470.7|9916
1710144000000|2024-03-11 08:00:00|3481.7|3477.7|3493.3|3484.3|3493.3|3484.3|3473.7|3469.7|9022
1710147600000|2024-03-11 09:00:00|3493.1|3484.1|3489.2|3483.2|3496|3487|3483.7|3477.7|239
1710151200000|2024-03-11 10:00:00|3489.7|3483.7|3488.2|3480.2|3490.7|3484.7|3485.2|3478.2|236
1710154800000|2024-03-11 11:00:00|3487.2|3479.2|3485.2|3477.2|3488.2|3481.2|3483.2|3476.2|68
1710158400000|2024-03-11 12:00:00|3484.2|3476.2|3494.2|3486.2|3495.2|3488.2|3481.2|3473.2|354
1710162000000|2024-03-11 13:00:00|3493.2|3487.2|3512.7|3506.7|3543.2|3536.2|3486.2|3479.2|2897
1710165600000|2024-03-11 14:00:00|3512.2|3506.2|3519.7|3513.7|3526.7|3520.7|3505.7|3499.7|991
1710169200000|2024-03-11 15:00:00|3519.2|3513.2|3528.2|3522.2|3529.2|3523.2|3511.7|3505.7|571
1710172800000|2024-03-11 16:00:00|3527.7|3521.7|3521.7|3515.7|3528.7|3522.7|3516.7|3510.7|738
1710176400000|2024-03-11 17:00:00|3522.2|3516.2|3523.7|3517.7|3528.7|3522.7|3521.2|3515.2|273
1710180000000|2024-03-11 18:00:00|3524.2|3518.2|3521.3|3512.3|3525.2|3519.2|3517.7|3511.7|353
1710183600000|2024-03-11 19:00:00|3521.2|3512.2|3512.5|3503.5|3521.3|3512.3|3507.5|3498.5|0
1710187200000|2024-03-11 20:00:00|3512.7|3503.7|3515|3506|3515.8|3506.8|3511.7|3502.7|0
1710190800000|2024-03-11 21:00:00|3514.9|3505.9|3515|3506|3515.1|3506.1|3514.3|3505.3|0
1710194400000|2024-03-11 22:00:00|3516.4|3507.4|3518.8|3509.8|3519.8|3510.8|3515.9|3506.9|0
1710198000000|2024-03-11 23:00:00|3518.7|3509.7|3519.8|3510.8|3520.3|3511.3|3518.1|3509.1|0
1710201600000|2024-03-12 00:00:00|3519.7|3510.7|3519.2|3510.2|3521.4|3512.4|3518.6|3509.6|0
1710205200000|2024-03-12 01:00:00|3519.3|3510.3|3561.7|3557.7|3571.7|3567.7|3500.2|3496.2|16297
1710208800000|2024-03-12 02:00:00|3560.7|3556.7|3548.7|3544.7|3560.7|3556.7|3528.7|3524.7|14035
1710212400000|2024-03-12 03:00:00|3547.7|3543.7|3585.7|3581.7|3590.2|3586.2|3544.7|3540.7|10016
1710216000000|2024-03-12 04:00:00|3591.2|3582.2|3593|3584|3593.2|3584.2|3590.3|3581.3|4
1710219600000|2024-03-12 05:00:00|3587.2|3583.2|3636.7|3632.7|3637.7|3633.7|3583.7|3579.7|20981
1710223200000|2024-03-12 06:00:00|3637.7|3633.7|3649.7|3645.7|3651.7|3647.7|3620.7|3616.7|13593
1710226800000|2024-03-12 07:00:00|3650.2|3646.2|3645.7|3641.7|3661.2|3657.2|3639.7|3635.7|16767
1710230400000|2024-03-12 08:00:00|3643.4|3639.4|3648.5|3639.5|3650.5|3646.4|3637.9|3633.9|19566
1710234000000|2024-03-12 09:00:00|3648.4|3639.4|3647.9|3641.9|3662.9|3656.9|3645.4|3638.5|839
1710237600000|2024-03-12 10:00:00|3647.4|3641.4|3635.9|3628.9|3651.9|3644.9|3635.9|3628.9|705
1710241200000|2024-03-12 11:00:00|3634.9|3627.9|3634.9|3627.9|3640.9|3633.9|3629.9|3622.9|370
1710244800000|2024-03-12 12:00:00|3633.9|3626.9|3625.9|3618.9|3640.9|3632.9|3616.9|3608.9|1526
1710248400000|2024-03-12 13:00:00|3624.9|3617.9|3613.9|3607.9|3629.9|3622.9|3604.9|3597.9|2999
1710252000000|2024-03-12 14:00:00|3614.4|3608.4|3635.9|3629.9|3639.4|3633.4|3612.4|3606.4|1971
1710255600000|2024-03-12 15:00:00|3635.4|3629.4|3637.9|3631.9|3646.4|3640.4|3632.4|3626.4|881
1710259200000|2024-03-12 16:00:00|3638.4|3632.4|3632.4|3626.4|3640.4|3634.4|3628.4|3622.4|996
1710262800000|2024-03-12 17:00:00|3631.9|3625.9|3633.9|3627.9|3637.4|3631.4|3630.4|3624.4|393
1710266400000|2024-03-12 18:00:00|3634.4|3628.4|3634.4|3625.4|3639.9|3633.9|3630.4|3624.4|531
1710270000000|2024-03-12 19:00:00|3634.5|3625.5|3638.2|3629.2|3642.3|3633.3|3631.7|3622.7|0
1710273600000|2024-03-12 20:00:00|3638.1|3629.1|3637.3|3628.3|3639.7|3630.7|3637|3628|0
1710277200000|2024-03-12 21:00:00|3637.4|3628.4|3638.7|3629.7|3639.2|3630.2|3637.3|3628.3|0
1710280800000|2024-03-12 22:00:00|3638.1|3629.1|3640.8|3631.8|3641.6|3632.6|3637.9|3628.9|0
1710284400000|2024-03-12 23:00:00|3640.9|3631.9|3642.2|3633.2|3642.6|3633.6|3640.2|3631.2|0
1710288000000|2024-03-13 00:00:00|3642|3633|3639.9|3630.9|3642.6|3633.6|3639.6|3630.6|0
1710291600000|2024-03-13 01:00:00|3639.8|3630.8|3687.4|3683.4|3704.9|3700.9|3629.4|3625.4|17376
1710295200000|2024-03-13 02:00:00|3686.4|3682.4|3675.4|3671.4|3696.4|3692.4|3641.4|3637.4|14575
1710298800000|2024-03-13 03:00:00|3674.9|3670.9|3675.2|3671.2|3679.4|3675.4|3660.9|3656.9|7893
1710302400000|2024-03-13 04:00:00|3677.7|3668.7|3684.9|3675.9|3686.2|3677.2|3677.6|3668.6|0
1710306000000|2024-03-13 05:00:00|3684.8|3675.8|3696.2|3692.2|3708.2|3704.2|3668.2|3664.2|10091
1710309600000|2024-03-13 06:00:00|3695.2|3691.2|3661.2|3657.2|3697.2|3693.2|3658.2|3654.2|10550
1710313200000|2024-03-13 07:00:00|3662.2|3658.2|3661.2|3657.2|3665.2|3661.2|3646.2|3642.2|13727
1710316800000|2024-03-13 08:00:00|3662.2|3658.2|3656.6|3647.6|3663.2|3659.2|3654.2|3647.3|13870
1710320400000|2024-03-13 09:00:00|3656.5|3647.5|3657.2|3651.2|3659.2|3653.2|3651.2|3645.2|365
1710324000000|2024-03-13 10:00:00|3656.7|3650.7|3658.7|3651.7|3660.7|3653.7|3655.7|3648.7|306
1710327600000|2024-03-13 11:00:00|3659.7|3652.7|3668.7|3661.7|3668.7|3661.7|3657.7|3650.7|471
1710331200000|2024-03-13 12:00:00|3667.7|3660.7|3664.7|3657.7|3668.7|3661.7|3657.7|3649.7|377
1710334800000|2024-03-13 13:00:00|3663.7|3656.7|3695.2|3689.2|3705.7|3698.7|3659.7|3652.7|3809
1710338400000|2024-03-13 14:00:00|3694.7|3688.7|3691.2|3685.2|3701.7|3695.7|3685.2|3679.2|2521
1710342000000|2024-03-13 15:00:00|3690.7|3684.7|3686.2|3680.2|3697.2|3691.2|3683.2|3677.2|992
1710345600000|2024-03-13 16:00:00|3685.7|3679.7|3678.7|3672.7|3687.2|3681.2|3676.2|3670.2|615
1710349200000|2024-03-13 17:00:00|3679.2|3673.2|3681.2|3675.2|3685.2|3679.2|3674.2|3668.2|455
1710352800000|2024-03-13 18:00:00|3680.2|3674.2|3677.2|3668.2|3681.2|3675.2|3673.2|3667.2|459
1710356400000|2024-03-13 19:00:00|3677.1|3668.1|3669.4|3660.4|3678|3669|3666.8|3657.8|0
1710360000000|2024-03-13 20:00:00|3669.5|3660.5|3671.4|3662.4|3672|3663|3668.7|3659.7|0
1710363600000|2024-03-13 21:00:00|3671.3|3662.3|3672.4|3663.4|3672.5|3663.5|3671.3|3662.3|0
1710367200000|2024-03-13 22:00:00|3671.7|3662.7|3671.8|3662.8|3673|3664|3671.2|3662.2|0
1710370800000|2024-03-13 23:00:00|3671.9|3662.9|3674.2|3665.2|3674.4|3665.4|3671.7|3662.7|0
1710374400000|2024-03-14 00:00:00|3674|3665|3673|3664|3674|3665|3671.7|3662.7|0
1710378000000|2024-03-14 01:00:00|3673.1|3664.1|3660.3|3656.3|3695.7|3691.7|3643.3|3639.3|13367
1710381600000|2024-03-14 02:00:00|3660.8|3656.8|3621.3|3617.3|3662.3|3658.3|3616.3|3612.3|11415
1710385200000|2024-03-14 03:00:00|3622.3|3618.3|3614.3|3610.3|3629.8|3625.8|3597.3|3593.3|10005
1710388800000|2024-03-14 04:00:00|3613.8|3604.8|3614.2|3605.2|3614.2|3605.2|3612.3|3603.3|1
1710392400000|2024-03-14 05:00:00|3614.1|3605.1|3584.8|3580.8|3617.3|3613.3|3582.3|3578.3|8207
1710396000000|2024-03-14 06:00:00|3584.3|3580.3|3592.3|3588.3|3595.3|3591.3|3574.3|3570.3|9039
1710399600000|2024-03-14 07:00:00|3592.8|3588.8|3605.3|3601.3|3606.3|3602.3|3589.8|3585.8|8884
1710403200000|2024-03-14 08:00:00|3604.8|3600.8|3603.1|3594.1|3611.3|3607.3|3599.8|3592.3|9575
1710406800000|2024-03-14 09:00:00|3603.2|3594.2|3608.3|3602.3|3609.3|3603.3|3600.3|3593.3|232
1710410400000|2024-03-14 10:00:00|3607.8|3601.8|3602.8|3595.8|3609.3|3603.3|3600.8|3593.8|253
1710414000000|2024-03-14 11:00:00|3601.8|3594.8|3599.8|3591.8|3608.8|3600.8|3599.8|3591.8|214
1710417600000|2024-03-14 12:00:00|3598.8|3592.8|3592.8|3585.8|3602.8|3594.8|3591.8|3584.8|965
1710421200000|2024-03-14 13:00:00|3593.8|3584.8|3560.8|3554.8|3595.8|3588.8|3553.8|3545.8|3882
1710424800000|2024-03-14 14:00:00|3560.3|3554.3|3553.3|3547.3|3568.8|3562.8|3548.3|3542.3|1143
1710428400000|2024-03-14 15:00:00|3553.8|3547.8|3549.3|3543.3|3555.3|3549.3|3539.3|3533.3|1030
1710432000000|2024-03-14 16:00:00|3548.3|3542.3|3546.3|3540.3|3550.8|3544.8|3542.3|3536.3|751
1710435600000|2024-03-14 17:00:00|3546.8|3540.8|3543.3|3537.3|3546.8|3540.8|3541.3|3535.3|470
1710439200000|2024-03-14 18:00:00|3542.8|3536.8|3539.7|3530.7|3545.3|3539.3|3535.8|3529.8|807
1710442800000|2024-03-14 19:00:00|3539.6|3530.6|3543|3534|3543|3534|3524.6|3515.6|0
1710446400000|2024-03-14 20:00:00|3543.1|3534.1|3542.3|3533.3|3544|3535|3541.2|3532.2|0
1710450000000|2024-03-14 21:00:00|3542.4|3533.4|3541.7|3532.7|3542.7|3533.7|3540.4|3531.4|0
1710453600000|2024-03-14 22:00:00|3542.2|3533.2|3542.2|3533.2|3543.5|3534.5|3541.8|3532.8|0
1710457200000|2024-03-14 23:00:00|3542.3|3533.3|3540.9|3531.9|3542.3|3533.3|3539|3530|0
1710460800000|2024-03-15 00:00:00|3540.8|3531.8|3541.4|3532.4|3545.1|3536.1|3540.8|3531.8|0
1710464400000|2024-03-15 01:00:00|3541.5|3532.5|3526|3522|3554.8|3550.8|3515.3|3511.3|13178
1710468000000|2024-03-15 02:00:00|3525|3521|3501|3497|3525|3521|3501|3497|11042
1710471600000|2024-03-15 03:00:00|3500|3496|3508.5|3504.5|3514|3510|3499|3495|5094
1710475200000|2024-03-15 04:00:00|3510|3501|3509|3500|3510.1|3501.1|3507.5|3498.5|0
1710478800000|2024-03-15 05:00:00|3507.5|3503.5|3516|3512|3528|3524|3488|3484|13607
1710482400000|2024-03-15 06:00:00|3515|3511|3544|3540|3547|3543|3515|3511|9242
1710486000000|2024-03-15 07:00:00|3543|3539|3549|3545|3553|3549|3538.5|3534.5|8864
1710489600000|2024-03-15 08:00:00|3548|3544|3548.6|3539.6|3557|3553|3544|3537.8|8631
1710493200000|2024-03-15 09:00:00|3548.7|3539.7|3553|3547|3557|3551|3548.5|3539.5|1008
1710496800000|2024-03-15 10:00:00|3553.5|3547.5|3554.5|3546.5|3554.5|3548|3546|3539.5|531
1710500400000|2024-03-15 11:00:00|3553.5|3547.5|3555.5|3548.5|3559.5|3552.5|3549.5|3542.5|531
1710504000000|2024-03-15 12:00:00|3554.5|3547.5|3551.5|3544.5|3557.5|3550.5|3550.5|3543.5|421
1710507600000|2024-03-15 13:00:00|3550.5|3543.5|3556|3550|3568.5|3561.5|3550.5|3543.5|1757
1710511200000|2024-03-15 14:00:00|3556.5|3550.5|3568|3562|3577|3571|3550.5|3544.5|2398
1710514800000|2024-03-15 15:00:00|3569|3563|3565|3559|3574|3568|3563|3557|1397
1710518400000|2024-03-15 16:00:00|3564|3558|3549|3543|3564|3558|3548|3542|1089
1710522000000|2024-03-15 17:00:00|3548.5|3542.5|3549|3543|3550|3544|3545|3539|860
1710525600000|2024-03-15 18:00:00|3548.5|3542.5|3552.1|3543.1|3553|3547|3546|3540|837
1710529200000|2024-03-15 19:00:00|3552|3543|3546.4|3537.4|3552.5|3543.5|3542.5|3533.5|0
1710532800000|2024-03-15 20:00:00|3546.3|3537.3|3545.5|3536.5|3548.3|3539.3|3545.4|3536.4|0
1710536400000|2024-03-15 21:00:00|3545.6|3536.6|3545.6|3536.6|3545.6|3536.6|3545.6|3536.6|0
1710712800000|2024-03-17 22:00:00|3546.5|3537.5|3547.1|3538.1|3550.4|3541.4|3546.3|3537.3|0
1710716400000|2024-03-17 23:00:00|3547.2|3538.2|3546.8|3537.8|3547.6|3538.6|3545.4|3536.4|0
1710720000000|2024-03-18 00:00:00|3546.6|3537.6|3546.9|3537.9|3547.2|3538.2|3544.5|3535.5|0
1710723600000|2024-03-18 01:00:00|3546.8|3537.8|3561|3557|3573|3569|3522.5|3518.5|12719
1710727200000|2024-03-18 02:00:00|3562|3558|3582|3578|3606|3602|3544|3540|18746
1710730800000|2024-03-18 03:00:00|3583|3579|3567|3563|3590|3586|3566|3562|5274
1710734400000|2024-03-18 04:00:00|3569.7|3560.7|3570.8|3561.8|3571.3|3562.3|3569.4|3560.4|0
1710738000000|2024-03-18 05:00:00|3568|3564|3604|3600|3610|3606|3567|3563|10825
1710741600000|2024-03-18 06:00:00|3603|3599|3607|3603|3608|3604|3596|3592|9105
1710745200000|2024-03-18 07:00:00|3606|3602|3595|3591|3613|3609|3594|3590|6296
1710748800000|2024-03-18 08:00:00|3594.5|3590.5|3604.2|3595.2|3604.3|3596|3592|3588|9568
1710752400000|2024-03-18 09:00:00|3604.3|3595.3|3593.5|3587.5|3605|3596|3592.5|3586.5|267
1710756000000|2024-03-18 10:00:00|3594|3588|3591.5|3584.5|3594.5|3588.5|3590.5|3583.5|217
1710759600000|2024-03-18 11:00:00|3590.5|3583.5|3597.5|3589.5|3597.5|3590.5|3589.5|3582.5|565
1710763200000|2024-03-18 12:00:00|3598.5|3590.5|3589.5|3582.5|3600.5|3593.5|3586.5|3579.5|510
1710766800000|2024-03-18 13:00:00|3590.5|3583.5|3569|3563|3596.5|3589.5|3561.5|3554.5|3021
1710770400000|2024-03-18 14:00:00|3569.5|3563.5|3582|3576|3587.5|3581.5|3568.5|3562.5|931
1710774000000|2024-03-18 15:00:00|3581.5|3575.5|3576|3570|3583|3577|3574|3568|601
1710777600000|2024-03-18 16:00:00|3575.5|3569.5|3563|3557|3576|3570|3562|3556|391
1710781200000|2024-03-18 17:00:00|3562|3556|3569|3563|3570|3564|3562|3556|155
1710784800000|2024-03-18 18:00:00|3568.5|3562.5|3569.5|3560.5|3571|3565|3566.5|3560.5|384
1710788400000|2024-03-18 19:00:00|3569.4|3560.4|3569.4|3560.4|3571|3562|3566.5|3557.5|0
1710792000000|2024-03-18 20:00:00|3569.7|3560.7|3569.2|3560.2|3570.6|3561.6|3567.6|3558.6|0
1710795600000|2024-03-18 21:00:00|3569.3|3560.3|3568.6|3559.6|3569.6|3560.6|3567.8|3558.8|0
1710799200000|2024-03-18 22:00:00|3568.5|3559.5|3565.6|3556.6|3569.8|3560.8|3564.8|3555.8|0
1710802800000|2024-03-18 23:00:00|3565.5|3556.5|3566.7|3557.7|3566.9|3557.9|3564.2|3555.2|0
1710806400000|2024-03-19 00:00:00|3566.6|3557.6|3555.1|3546.1|3567|3558|3550.8|3541.8|0
1710810000000|2024-03-19 01:00:00|3555.2|3546.2|3561|3557|3569.6|3560.6|3517|3513|21025
1710813600000|2024-03-19 02:00:00|3560|3556|3558|3554|3576.5|3572.5|3535.5|3531.5|9036
1710817200000|2024-03-19 03:00:00|3559|3555|3533|3529|3568|3564|3526|3522|4732
1710820800000|2024-03-19 04:00:00|3534.4|3525.4|3538.2|3529.2|3539.1|3530.1|3533.8|3524.8|5
1710824400000|2024-03-19 05:00:00|3538.3|3529.3|3545.9|3541.9|3546.9|3542.9|3526.9|3522.9|7913
1710828000000|2024-03-19 06:00:00|3545.4|3541.4|3534.9|3530.9|3547.9|3543.9|3525.9|3521.9|7177
1710831600000|2024-03-19 07:00:00|3535.4|3531.4|3539.9|3535.9|3542.9|3538.9|3528.9|3524.9|6987
1710835200000|2024-03-19 08:00:00|3538.9|3534.9|3537.6|3528.6|3544.4|3540.4|3530.9|3525.9|8033
1710838800000|2024-03-19 09:00:00|3537.7|3528.7|3532.9|3526.9|3538.5|3530.4|3530.4|3524.4|484
1710842400000|2024-03-19 10:00:00|3533.9|3527.9|3535.4|3527.4|3539.4|3531.4|3532.9|3525.4|160
1710846000000|2024-03-19 11:00:00|3534.4|3526.4|3539.4|3532.4|3541.4|3533.4|3532.4|3525.4|185
1710849600000|2024-03-19 12:00:00|3540.4|3531.4|3542.4|3534.4|3542.4|3535.4|3534.4|3526.4|130
1710853200000|2024-03-19 13:00:00|3541.4|3535.4|3519.9|3513.9|3553.4|3546.4|3518.4|3511.4|1901
1710856800000|2024-03-19 14:00:00|3519.4|3513.4|3531.9|3525.9|3535.9|3529.9|3512.9|3506.9|1121
1710860400000|2024-03-19 15:00:00|3532.4|3526.4|3543.9|3537.9|3543.9|3537.9|3529.9|3523.9|615
1710864000000|2024-03-19 16:00:00|3543.4|3537.4|3558.9|3552.9|3559.9|3553.9|3541.4|3535.4|761
1710867600000|2024-03-19 17:00:00|3559.4|3553.4|3556.9|3550.9|3561.9|3555.9|3553.4|3547.4|195
1710871200000|2024-03-19 18:00:00|3555.9|3549.9|3556.8|3547.8|3556.9|3550.9|3551.9|3545.9|269
1710874800000|2024-03-19 19:00:00|3556.7|3547.7|3558.9|3549.9|3559.6|3550.6|3552.4|3543.4|0
1710878400000|2024-03-19 20:00:00|3558.8|3549.8|3557.2|3548.2|3559.4|3550.4|3557.2|3548.2|0
1710882000000|2024-03-19 21:00:00|3557.3|3548.3|3558.1|3549.1|3558.2|3549.2|3556.9|3547.9|0
1710885600000|2024-03-19 22:00:00|3557.8|3548.8|3558.8|3549.8|3559.2|3550.2|3557.5|3548.5|0
1710889200000|2024-03-19 23:00:00|3558.9|3549.9|3557.6|3548.6|3559.3|3550.3|3557.6|3548.6|0
1710892800000|2024-03-20 00:00:00|3557.4|3548.4|3556.5|3547.5|3557.6|3548.6|3555.8|3546.8|0
1710896400000|2024-03-20 01:00:00|3556.6|3547.6|3534.5|3530.5|3557|3553|3499.5|3495.5|20227
1710900000000|2024-03-20 02:00:00|3533.5|3529.5|3558|3554|3568|3564|3530|3526|8216
1710903600000|2024-03-20 03:00:00|3557|3553|3547.5|3543.5|3576.5|3572.5|3541|3537|9034
1710907200000|2024-03-20 04:00:00|3545.7|3536.7|3545.7|3536.7|3546|3537|3544.6|3535.6|12
1710910800000|2024-03-20 05:00:00|3545.6|3536.6|3558|3554|3559|3555|3538|3534|11541
1710914400000|2024-03-20 06:00:00|3559|3555|3563|3559|3570.5|3566.5|3555|3551|5707
1710918000000|2024-03-20 07:00:00|3563.5|3559.5|3554|3550|3572|3568|3551|3547|4471
1710921600000|2024-03-20 08:00:00|3553|3549|3560.2|3551.2|3560.9|3554.5|3549|3545|5031
1710925200000|2024-03-20 09:00:00|3560|3551|3557|3551|3560.4|3551.4|3550|3544|734
1710928800000|2024-03-20 10:00:00|3556.5|3550.5|3570.5|3563.5|3572.5|3565.5|3556|3549.5|748
1710932400000|2024-03-20 11:00:00|3571.5|3564.5|3568.5|3561.5|3571.5|3564.5|3565.5|3558.5|263
1710936000000|2024-03-20 12:00:00|3569.5|3562.5|3570.5|3562.5|3570.5|3563.5|3562.5|3555.5|380
1710939600000|2024-03-20 13:00:00|3569.5|3563.5|3564|3558|3595.5|3588.5|3560.5|3553.5|2821
1710943200000|2024-03-20 14:00:00|3564.5|3558.5|3561|3555|3566|3560|3551.5|3545.5|1288
1710946800000|2024-03-20 15:00:00|3560.5|3554.5|3560|3554|3569|3563|3558|3552|529
1710950400000|2024-03-20 16:00:00|3560.5|3554.5|3565|3559|3567|3561|3559|3553|447
1710954000000|2024-03-20 17:00:00|3565.5|3559.5|3569.5|3563.5|3572|3566|3560|3554|426
1710957600000|2024-03-20 18:00:00|3569|3563|3584.3|3575.3|3589.5|3583.5|3564|3558|1099
1710961200000|2024-03-20 19:00:00|3584.4|3575.4|3591.7|3582.7|3593.4|3584.4|3581.1|3572.1|0
1710964800000|2024-03-20 20:00:00|3591.5|3582.5|3596.3|3587.3|3597.1|3588.1|3589.8|3580.8|0
1710968400000|2024-03-20 21:00:00|3596.2|3587.2|3596|3587|3596.3|3587.3|3594.4|3585.4|0
1710972000000|2024-03-20 22:00:00|3596.3|3587.3|3598.8|3589.8|3598.9|3589.9|3595.7|3586.7|0
1710975600000|2024-03-20 23:00:00|3598.6|3589.6|3600.1|3591.1|3600.6|3591.6|3598.4|3589.4|0
1710979200000|2024-03-21 00:00:00|3600|3591|3598.6|3589.6|3600|3591|3598.1|3589.1|0
1710982800000|2024-03-21 01:00:00|3598.5|3589.5|3638|3634|3642|3638|3594.5|3589.3|19617
1710986400000|2024-03-21 02:00:00|3638.5|3634.5|3587|3583|3650|3646|3581.5|3577.5|22135
1710990000000|2024-03-21 03:00:00|3586|3582|3586|3582|3594|3590|3580|3576|6305
1710993600000|2024-03-21 04:00:00|3588.6|3579.6|3590.1|3581.1|3590.4|3581.4|3588.3|3579.3|1
1710997200000|2024-03-21 05:00:00|3590.3|3581.3|3605|3601|3611|3607|3576|3572|6645
1711000800000|2024-03-21 06:00:00|3605.5|3601.5|3603|3599|3608|3604|3595|3591|5131
1711004400000|2024-03-21 07:00:00|3602|3598|3583|3579|3602|3598|3582|3578|5948
1711008000000|2024-03-21 08:00:00|3584|3580|3577.4|3568.4|3589|3585|3572.5|3568|10755
1711011600000|2024-03-21 09:00:00|3577.3|3568.3|3561|3555|3577.5|3568.5|3555|3549|2483
1711015200000|2024-03-21 10:00:00|3560.5|3554.5|3552.5|3545.5|3561|3555|3549.5|3541.5|743
1711018800000|2024-03-21 11:00:00|3551.5|3544.5|3556.5|3549.5|3560.5|3553.5|3550.5|3543.5|526
1711022400000|2024-03-21 12:00:00|3555.5|3548.5|3555.5|3548.5|3560.5|3552.5|3551.5|3543.5|460
1711026000000|2024-03-21 13:00:00|3556.5|3547.5|3541|3535|3557.5|3550.5|3536.5|3528.5|2976
1711029600000|2024-03-21 14:00:00|3540.5|3534.5|3535|3529|3544.5|3538.5|3533.5|3527.5|1227
1711033200000|2024-03-21 15:00:00|3534.5|3528.5|3524.5|3518.5|3535|3529|3523|3517|842
1711036800000|2024-03-21 16:00:00|3524|3518|3534|3528|3537.5|3531.5|3523|3517|814
1711040400000|2024-03-21 17:00:00|3533.5|3527.5|3527|3521|3536|3530|3526|3520|246
1711044000000|2024-03-21 18:00:00|3526.5|3520.5|3524.6|3515.6|3527|3521|3520|3514|663
1711047600000|2024-03-21 19:00:00|3524.5|3515.5|3523.4|3514.4|3527.9|3518.9|3521.1|3512.1|0
1711051200000|2024-03-21 20:00:00|3523.1|3514.1|3526.3|3517.3|3526.5|3517.5|3522.8|3513.8|0
1711054800000|2024-03-21 21:00:00|3526.2|3517.2|3527.2|3518.2|3528.1|3519.1|3526.2|3517.2|0
1711058400000|2024-03-21 22:00:00|3527.1|3518.1|3528.4|3519.4|3528.5|3519.5|3526|3517|0
1711062000000|2024-03-21 23:00:00|3528.3|3519.3|3531|3522|3531.2|3522.2|3527.6|3518.6|0
1711065600000|2024-03-22 00:00:00|3531.1|3522.1|3530.2|3521.2|3531.2|3522.2|3528.9|3519.9|0
1711069200000|2024-03-22 01:00:00|3530.1|3521.1|3481|3477|3542|3538|3479|3475|66126
1711072800000|2024-03-22 02:00:00|3480|3476|3453.8|3449.8|3495.8|3491.8|3452.8|3448.8|31980
1711076400000|2024-03-22 03:00:00|3453.3|3449.3|3438.3|3434.3|3459.8|3455.8|3427.8|3423.8|19371
1711080000000|2024-03-22 04:00:00|3438.4|3429.3|3440.3|3431.3|3440.7|3431.7|3438.4|3429.3|10
1711083600000|2024-03-22 05:00:00|3439.8|3436.3|3445.8|3441.8|3455.8|3451.8|3426.8|3422.8|21514
1711087200000|2024-03-22 06:00:00|3444.8|3440.8|3461.8|3457.8|3474.3|3470.3|3439.8|3435.8|16371
1711090800000|2024-03-22 07:00:00|3462.8|3458.8|3459.8|3455.8|3477.8|3473.8|3458.8|3454.8|18136
1711094400000|2024-03-22 08:00:00|3460.8|3456.8|3464.2|3455.2|3465.8|3461.8|3451.8|3447.8|12993
1711098000000|2024-03-22 09:00:00|3464.3|3455.3|3461.8|3455.8|3474.3|3468.3|3458.8|3452.8|1452
1711101600000|2024-03-22 10:00:00|3461.3|3455.3|3449.3|3442.3|3461.8|3455.8|3448.3|3440.3|974
1711105200000|2024-03-22 11:00:00|3448.3|3441.3|3438.3|3431.3|3458.3|3451.3|3435.3|3428.3|1688
1711108800000|2024-03-22 12:00:00|3439.3|3432.3|3460.3|3452.3|3465.3|3458.3|3435.3|3428.3|734
1711112400000|2024-03-22 13:00:00|3459.3|3453.3|3448.8|3442.8|3460.3|3453.3|3432.3|3424.3|2050
1711116000000|2024-03-22 14:00:00|3449.3|3443.3|3448.3|3442.3|3457.3|3451.3|3442.8|3436.8|709
1711119600000|2024-03-22 15:00:00|3448.8|3442.8|3462.8|3456.8|3470.8|3464.8|3447.8|3441.8|1058
1711123200000|2024-03-22 16:00:00|3463.3|3457.3|3464.8|3458.8|3465.8|3459.8|3455.8|3449.8|490
1711126800000|2024-03-22 17:00:00|3465.3|3459.3|3461.8|3455.8|3466.8|3460.8|3461.3|3455.3|275
1711130400000|2024-03-22 18:00:00|3461.3|3455.3|3460.3|3451.3|3461.8|3455.8|3453.8|3447.8|359
1711134000000|2024-03-22 19:00:00|3460.2|3451.2|3456.9|3447.9|3461.7|3452.7|3455.3|3446.3|0
1711137600000|2024-03-22 20:00:00|3456.8|3447.8|3455.6|3446.6|3457.8|3448.8|3455|3446|0
1711141200000|2024-03-22 21:00:00|3455.7|3446.7|3455.7|3446.7|3455.7|3446.7|3455.7|3446.7|0
1711317600000|2024-03-24 22:00:00|3457.6|3448.6|3456.7|3447.7|3458.3|3449.3|3455.7|3446.7|0
1711321200000|2024-03-24 23:00:00|3456.9|3447.9|3458.7|3449.7|3458.9|3449.9|3455.9|3446.9|0
1711324800000|2024-03-25 00:00:00|3458.8|3449.8|3458.2|3449.2|3459.6|3450.6|3458.1|3449.1|0
1711328400000|2024-03-25 01:00:00|3458.1|3449.1|3463.2|3459.2|3490.7|3486.7|3443.2|3439.2|24026
1711332000000|2024-03-25 02:00:00|3462.2|3458.2|3461.2|3457.2|3477.2|3473.2|3445.2|3441.2|26258
1711335600000|2024-03-25 03:00:00|3461.7|3457.7|3466.2|3462.2|3474.2|3470.2|3450.2|3446.2|10784
1711339200000|2024-03-25 04:00:00|3469.7|3460.7|3469.4|3460.4|3469.8|3460.8|3468.7|3459.7|1
1711342800000|2024-03-25 05:00:00|3469.3|3460.3|3446.2|3442.2|3473.2|3469.2|3445.2|3441.2|26946
1711346400000|2024-03-25 06:00:00|3445.2|3441.2|3433.2|3429.2|3454.2|3450.2|3428.2|3424.2|14700
1711350000000|2024-03-25 07:00:00|3432.2|3428.2|3438.2|3434.2|3449.2|3445.2|3425.2|3421.2|22248
1711353600000|2024-03-25 08:00:00|3439.2|3435.2|3440|3431|3446.2|3442.2|3437.7|3430.1|21898
1711357200000|2024-03-25 09:00:00|3440.1|3431.1|3430.2|3424.2|3441.2|3435.2|3430.2|3424.2|965
1711360800000|2024-03-25 10:00:00|3429.7|3423.7|3430.7|3423.7|3432.7|3424.7|3423.7|3416.7|314
1711364400000|2024-03-25 11:00:00|3429.7|3422.7|3430.7|3422.7|3434.7|3427.7|3427.7|3420.7|449
1711368000000|2024-03-25 12:00:00|3429.7|3423.7|3432.7|3425.7|3434.7|3427.7|3429.7|3422.7|121
1711371600000|2024-03-25 13:00:00|3433.7|3426.7|3446.7|3440.7|3458.7|3451.7|3431.7|3424.7|1525
1711375200000|2024-03-25 14:00:00|3447.2|3441.2|3447.2|3441.2|3452.2|3446.2|3442.2|3436.2|903
1711378800000|2024-03-25 15:00:00|3447.7|3441.7|3441.2|3435.2|3448.7|3442.7|3440.2|3434.2|372
1711382400000|2024-03-25 16:00:00|3440.7|3434.7|3440.2|3434.2|3442.2|3436.2|3432.7|3426.7|673
1711386000000|2024-03-25 17:00:00|3439.7|3433.7|3445.2|3439.2|3446.2|3440.2|3437.2|3431.2|289
1711389600000|2024-03-25 18:00:00|3444.7|3438.7|3448.6|3439.6|3450.2|3444.2|3442.2|3436.2|577
1711393200000|2024-03-25 19:00:00|3448.5|3439.5|3445.7|3436.7|3450|3441|3445.1|3436.1|1
1711396800000|2024-03-25 20:00:00|3446|3437|3447.4|3438.4|3447.5|3438.5|3445.6|3436.6|0
1711400400000|2024-03-25 21:00:00|3447.3|3438.3|3447.5|3438.5|3447.5|3438.5|3447|3438|0
1711404000000|2024-03-25 22:00:00|3447.6|3438.6|3449|3440|3450|3441|3447.6|3438.6|0
1711407600000|2024-03-25 23:00:00|3449.1|3440.1|3450.2|3441.2|3450.6|3441.6|3448.5|3439.5|0
1711411200000|2024-03-26 00:00:00|3450.1|3441.1|3451.7|3442.7|3452|3443|3449.8|3440.8|0
1711414800000|2024-03-26 01:00:00|3451.6|3442.6|3447.7|3443.7|3489.7|3485.7|3442.7|3438.7|39518
1711418400000|2024-03-26 02:00:00|3447.2|3443.2|3444.7|3440.7|3472.7|3468.7|3434.7|3430.7|21461
1711422000000|2024-03-26 03:00:00|3444.2|3440.2|3439.2|3435.2|3448.7|3444.7|3434.7|3430.7|10141
1711425600000|2024-03-26 04:00:00|3441.7|3432.7|3442.8|3433.8|3443.1|3434.1|3441.7|3432.7|0
1711429200000|2024-03-26 05:00:00|3442.5|3433.5|3467.7|3463.7|3474.7|3470.7|3434.7|3430.7|15566
1711432800000|2024-03-26 06:00:00|3466.7|3462.7|3493.7|3489.7|3504.7|3500.7|3460.7|3456.7|16946
1711436400000|2024-03-26 07:00:00|3494.2|3490.2|3476.2|3472.2|3504.7|3500.7|3471.7|3467.7|19115
1711440000000|2024-03-26 08:00:00|3476.7|3472.7|3488.7|3479.7|3490|3481|3472.7|3468.7|10466
1711443600000|2024-03-26 09:00:00|3488.6|3479.6|3483.2|3477.2|3489.9|3483.2|3480.2|3474.2|546
1711447200000|2024-03-26 10:00:00|3483.7|3477.7|3484.2|3477.2|3486.2|3479.7|3481.2|3473.2|488
1711450800000|2024-03-26 11:00:00|3483.2|3476.2|3474.2|3467.2|3484.2|3477.2|3472.2|3465.2|1216
1711454400000|2024-03-26 12:00:00|3475.2|3466.2|3471.2|3464.2|3477.2|3470.2|3464.2|3457.2|250
1711458000000|2024-03-26 13:00:00|3470.2|3463.2|3460.7|3454.7|3471.2|3463.2|3447.2|3440.2|1083
1711461600000|2024-03-26 14:00:00|3460.2|3454.2|3454.7|3448.7|3460.7|3454.7|3446.7|3440.7|437
1711465200000|2024-03-26 15:00:00|3455.2|3449.2|3448.7|3442.7|3456.7|3450.7|3444.7|3438.7|1053
1711468800000|2024-03-26 16:00:00|3447.7|3441.7|3452.7|3446.7|3456.2|3450.2|3447.2|3441.2|729
1711472400000|2024-03-26 17:00:00|3452.2|3446.2|3449.7|3443.7|3458.2|3452.2|3448.7|3442.7|832
1711476000000|2024-03-26 18:00:00|3450.2|3444.2|3451.2|3442.2|3452.2|3446.2|3446.7|3440.7|633
1711479600000|2024-03-26 19:00:00|3451.1|3442.1|3446.7|3437.7|3452.3|3443.3|3445|3436|0
1711483200000|2024-03-26 20:00:00|3446.3|3437.3|3449.1|3440.1|3450.3|3441.3|3445.9|3436.9|0
1711486800000|2024-03-26 21:00:00|3449.2|3440.2|3449.3|3440.3|3450.2|3441.2|3448.4|3439.4|0
1711490400000|2024-03-26 22:00:00|3448.9|3439.9|3449.4|3440.4|3450.8|3441.8|3448.1|3439.1|0
1711494000000|2024-03-26 23:00:00|3449.3|3440.3|3450.5|3441.5|3450.5|3441.5|3448.9|3439.9|0
1711497600000|2024-03-27 00:00:00|3451.9|3442.9|3452.2|3443.2|3452.6|3443.6|3450.1|3441.1|0
1711501200000|2024-03-27 01:00:00|3452.3|3443.3|3432.2|3428.2|3461.2|3457.2|3405.7|3401.7|25062
1711504800000|2024-03-27 02:00:00|3431.7|3427.7|3427.7|3423.7|3449.7|3445.7|3416.7|3412.7|17887
1711508400000|2024-03-27 03:00:00|3426.7|3422.7|3417.7|3413.7|3429.7|3425.7|3412.7|3408.7|10681
1711512000000|2024-03-27 04:00:00|3421.2|3412.2|3423.3|3414.3|3423.5|3414.5|3421.1|3412.1|0
1711515600000|2024-03-27 05:00:00|3423.5|3414.5|3420.7|3416.7|3428.7|3424.7|3406.7|3402.7|7791
1711519200000|2024-03-27 06:00:00|3420.2|3416.2|3410.7|3406.7|3437.7|3433.7|3403.7|3399.7|10271
1711522800000|2024-03-27 07:00:00|3410.2|3406.2|3396.7|3392.7|3410.2|3406.2|3387.2|3383.2|11115
1711526400000|2024-03-27 08:00:00|3395.7|3391.7|3400.8|3391.8|3404.7|3400.7|3395.7|3391.4|9524
1711530000000|2024-03-27 09:00:00|3401|3392|3401.7|3395.7|3406.7|3400.7|3397.7|3391.7|374
1711533600000|2024-03-27 10:00:00|3402.2|3396.2|3400.2|3393.2|3408.2|3401.2|3400.2|3393.2|274
1711537200000|2024-03-27 11:00:00|3399.2|3392.2|3397.2|3390.2|3402.2|3395.2|3396.2|3389.2|604
1711540800000|2024-03-27 12:00:00|3398.2|3389.2|3401.2|3394.2|3402.2|3395.2|3393.2|3386.2|602
1711544400000|2024-03-27 13:00:00|3400.2|3393.2|3412.7|3406.7|3414.2|3407.2|3393.2|3386.2|1621
1711548000000|2024-03-27 14:00:00|3411.7|3405.7|3422.7|3416.7|3426.7|3420.7|3408.2|3402.2|1013
1711551600000|2024-03-27 15:00:00|3423.2|3417.2|3419.7|3413.7|3427.7|3421.7|3417.7|3411.7|373
1711555200000|2024-03-27 16:00:00|3418.7|3412.7|3423.7|3417.7|3427.7|3421.7|3418.7|3412.7|660
1711558800000|2024-03-27 17:00:00|3424.2|3418.2|3425.7|3419.7|3428.2|3422.2|3422.7|3416.7|402
1711562400000|2024-03-27 18:00:00|3426.2|3420.2|3435.2|3426.2|3435.2|3429.2|3424.7|3418.7|587
1711566000000|2024-03-27 19:00:00|3435.3|3426.3|3445.6|3436.6|3445.6|3436.6|3434|3425|0
1711569600000|2024-03-27 20:00:00|3445.5|3436.5|3444.9|3435.9|3447.2|3438.2|3444.4|3435.4|0
1711573200000|2024-03-27 21:00:00|3445|3436|3444.8|3435.8|3445.1|3436.1|3444.2|3435.2|0
1711576800000|2024-03-27 22:00:00|3444.6|3435.6|3444.8|3435.8|3445.1|3436.1|3441.2|3432.2|0
1711580400000|2024-03-27 23:00:00|3445|3436|3444.4|3435.4|3445.4|3436.4|3442.8|3433.8|0
1711584000000|2024-03-28 00:00:00|3444.3|3435.3|3446.9|3437.9|3446.9|3437.9|3444.3|3435.3|0
1711587600000|2024-03-28 01:00:00|3447|3438|3445.7|3441.7|3461.7|3457.7|3405.2|3401.2|15798
1711591200000|2024-03-28 02:00:00|3444.7|3440.7|3483.2|3479.2|3490.2|3486.2|3444.7|3440.7|13961
1711594800000|2024-03-28 03:00:00|3482.2|3478.2|3530.2|3526.2|3535.2|3531.2|3482.2|3478.2|14774
1711598400000|2024-03-28 04:00:00|3532.7|3523.7|3532.6|3523.6|3533|3524|3531.6|3522.6|12
1711602000000|2024-03-28 05:00:00|3527.2|3523.2|3506.2|3502.2|3547.2|3543.2|3506.2|3502.2|13738
1711605600000|2024-03-28 06:00:00|3507.2|3503.2|3495.7|3491.7|3516.2|3512.2|3476.2|3472.2|11283
1711609200000|2024-03-28 07:00:00|3496.2|3492.2|3489.2|3485.2|3496.2|3492.2|3477.2|3473.2|9369
1711612800000|2024-03-28 08:00:00|3488.7|3484.7|3478.9|3469.9|3488.7|3484.7|3467.2|3463.2|12227
1711616400000|2024-03-28 09:00:00|3479|3470|3474.2|3468.2|3480.3|3471.3|3469.2|3463.2|426
1711620000000|2024-03-28 10:00:00|3475.2|3469.2|3481.7|3474.7|3484.7|3477.7|3475.2|3469.2|434
1711623600000|2024-03-28 11:00:00|3482.7|3475.7|3482.7|3475.7|3485.7|3478.7|3477.7|3469.7|440
1711627200000|2024-03-28 12:00:00|3483.7|3474.7|3494.7|3487.7|3494.7|3487.7|3482.7|3474.7|669
1711630800000|2024-03-28 13:00:00|3493.7|3486.7|3499.2|3493.2|3504.7|3497.7|3480.7|3473.7|1248
1711634400000|2024-03-28 14:00:00|3499.7|3493.7|3510.7|3504.7|3512.2|3506.2|3489.2|3483.2|3016
1711638000000|2024-03-28 15:00:00|3511.2|3505.2|3516.2|3510.2|3528.2|3522.2|3510.2|3504.2|2086
1711641600000|2024-03-28 16:00:00|3515.2|3509.2|3511.2|3505.2|3519.7|3513.7|3510.2|3504.2|872
1711645200000|2024-03-28 17:00:00|3510.7|3504.7|3515.2|3509.2|3515.2|3509.2|3508.2|3502.2|465
1711648800000|2024-03-28 18:00:00|3514.2|3508.2|3518.2|3509.2|3519.2|3513.2|3513.2|3507.2|1155
1711652400000|2024-03-28 19:00:00|3518.3|3509.3|3507.6|3498.6|3519.6|3510.6|3506.7|3497.7|0
1711656000000|2024-03-28 20:00:00|3507.5|3498.5|3506.6|3497.6|3508.8|3499.8|3504.9|3495.9|0
1711659600000|2024-03-28 21:00:00|3505.2|3496.2|3505.2|3496.2|3505.2|3496.2|3505.2|3496.2|0
1711922400000|2024-03-31 22:00:00|3513.6|3504.6|3529.5|3520.5|3529.5|3520.5|3513|3504|0
1711926000000|2024-03-31 23:00:00|3529.4|3520.4|3536|3527|3536.5|3527.5|3529.4|3520.4|0
1711929600000|2024-04-01 00:00:00|3535.9|3526.9|3537.8|3528.8|3538.4|3529.4|3534|3525|0
1711933200000|2024-04-01 01:00:00|3537.7|3528.7|3550.9|3541.9|3550.9|3541.9|3534.6|3525.6|0
1711936800000|2024-04-01 02:00:00|3551.9|3542.9|3564.6|3555.6|3568|3559|3551.9|3542.9|0
1711940400000|2024-04-01 03:00:00|3564.5|3555.5|3557.3|3548.3|3564.7|3555.7|3556.7|3547.7|0
1711944000000|2024-04-01 04:00:00|3557.4|3548.4|3557.7|3548.7|3557.7|3548.7|3557|3548|0
1711947600000|2024-04-01 05:00:00|3557.5|3548.5|3547.9|3538.9|3557.8|3548.8|3547.8|3538.8|0
1711951200000|2024-04-01 06:00:00|3547.8|3538.8|3547.6|3538.6|3548.3|3539.3|3547.2|3538.2|0
1711954800000|2024-04-01 07:00:00|3547.7|3538.7|3549.2|3540.2|3549.5|3540.5|3547.7|3538.7|0
1711958400000|2024-04-01 08:00:00|3549.1|3540.1|3548.8|3539.8|3549.2|3540.2|3546.9|3537.9|0
1711962000000|2024-04-01 09:00:00|3548.9|3539.9|3547.9|3538.9|3548.9|3539.9|3547.2|3538.2|0
1711965600000|2024-04-01 10:00:00|3548|3539|3547.7|3538.7|3548.8|3539.8|3547.1|3538.1|0
1711969200000|2024-04-01 11:00:00|3547.5|3538.5|3542.8|3533.8|3547.5|3538.5|3542.4|3533.4|0
1711972800000|2024-04-01 12:00:00|3542.6|3533.6|3538.8|3529.8|3542.9|3533.9|3536|3527|0
1711976400000|2024-04-01 13:00:00|3539|3530|3544.6|3535.6|3552.5|3543.5|3534.2|3525.2|0
1711980000000|2024-04-01 14:00:00|3544.1|3535.1|3531.7|3522.7|3545.5|3536.5|3529.9|3520.9|0
1711983600000|2024-04-01 15:00:00|3531.8|3522.8|3519.7|3510.7|3531.8|3522.8|3512.9|3503.9|0
1711987200000|2024-04-01 16:00:00|3519.6|3510.6|3530|3521|3530.5|3521.5|3519.5|3510.5|0
1711990800000|2024-04-01 17:00:00|3529.9|3520.9|3532.9|3523.9|3532.9|3523.9|3528|3519|0
1711994400000|2024-04-01 18:00:00|3532.8|3523.8|3531|3522|3533.6|3524.6|3529.5|3520.5|0
1711998000000|2024-04-01 19:00:00|3530.9|3521.9|3531.2|3522.2|3535.1|3526.1|3528.3|3519.3|0
1712001600000|2024-04-01 20:00:00|3531.5|3522.5|3529.6|3520.6|3532.4|3523.4|3528.4|3519.4|0
1712005200000|2024-04-01 21:00:00|3529.4|3520.4|3530.2|3521.2|3530.2|3521.2|3529.4|3520.4|0
1712008800000|2024-04-01 22:00:00|3529.8|3520.8|3527.3|3518.3|3530|3521|3527|3518|0
1712012400000|2024-04-01 23:00:00|3527.2|3518.2|3527.1|3518.1|3528.1|3519.1|3525.5|3516.5|0
1712016000000|2024-04-02 00:00:00|3527.2|3518.2|3531.2|3522.2|3532|3523|3525.9|3516.9|0
1712019600000|2024-04-02 01:00:00|3531|3522|3550.2|3546.2|3595.2|3591.2|3530.1|3521.1|19128
1712023200000|2024-04-02 02:00:00|3549.7|3545.7|3569.7|3565.7|3573.7|3569.7|3537.2|3533.2|12188
1712026800000|2024-04-02 03:00:00|3570.2|3566.2|3565.7|3561.7|3578.7|3574.7|3555.7|3551.7|6085
1712030400000|2024-04-02 04:00:00|3568.2|3559.2|3567.7|3558.7|3568.6|3559.6|3567.2|3558.2|0
1712034000000|2024-04-02 05:00:00|3567.6|3558.6|3547.5|3543.5|3567.6|3562|3544.5|3540.5|7172
1712037600000|2024-04-02 06:00:00|3548.5|3544.5|3541.5|3537.5|3554|3550|3530.5|3526.5|6435
1712041200000|2024-04-02 07:00:00|3541|3537|3541.5|3537.5|3550.5|3546.5|3539.5|3535.5|8117
1712044800000|2024-04-02 08:00:00|3532.6|3528.6|3538.3|3529.3|3545.6|3541.6|3531.6|3527.6|9219
1712048400000|2024-04-02 09:00:00|3538.2|3529.2|3538.1|3531.1|3544.1|3537.1|3537.1|3528.8|474
1712052000000|2024-04-02 10:00:00|3539.1|3530.1|3541.1|3534.1|3543.1|3536.1|3531.1|3524.1|716
1712055600000|2024-04-02 11:00:00|3542.1|3535.1|3542.1|3535.1|3544.1|3537.1|3537.1|3530.1|161
1712059200000|2024-04-02 12:00:00|3541.1|3534.1|3547.1|3540.1|3556.1|3549.1|3538.1|3531.1|701
1712062800000|2024-04-02 13:00:00|3546.1|3539.1|3554.6|3548.6|3561.1|3554.1|3527.1|3520.1|2874
1712066400000|2024-04-02 14:00:00|3553.6|3547.6|3550.6|3544.6|3568.6|3562.6|3547.6|3541.6|1274
1712070000000|2024-04-02 15:00:00|3550.1|3544.1|3547.1|3541.1|3558.6|3552.6|3545.6|3539.6|536
1712073600000|2024-04-02 16:00:00|3547.6|3541.6|3555.6|3549.6|3557.1|3551.1|3547.1|3541.1|302
1712077200000|2024-04-02 17:00:00|3556.1|3550.1|3549.6|3543.6|3556.6|3550.6|3549.6|3543.6|219
1712080800000|2024-04-02 18:00:00|3549.1|3543.1|3538.1|3529.1|3549.6|3543.6|3536.6|3529.1|471
1712084400000|2024-04-02 19:00:00|3538.2|3529.2|3539.8|3530.8|3541.7|3532.7|3538.1|3529.1|1
1712088000000|2024-04-02 20:00:00|3540|3531|3540.8|3531.8|3541.2|3532.2|3539.6|3530.6|0
1712091600000|2024-04-02 21:00:00|3540.9|3531.9|3541|3532|3541.2|3532.2|3540.5|3531.5|0
1712095200000|2024-04-02 22:00:00|3540.8|3531.8|3539|3530|3540.8|3531.8|3538.7|3529.7|0
1712098800000|2024-04-02 23:00:00|3538.8|3529.8|3538.7|3529.7|3539.6|3530.6|3538.5|3529.5|0
1712102400000|2024-04-03 00:00:00|3538.6|3529.6|3536.1|3527.1|3538.6|3529.6|3535|3526|0
1712106000000|2024-04-03 01:00:00|3536|3527|3500.1|3496.1|3543.6|3539.6|3497.6|3493.6|15160
1712109600000|2024-04-03 02:00:00|3500.6|3496.6|3489.1|3485.1|3511.1|3507.1|3487.1|3483.1|8951
1712113200000|2024-04-03 03:00:00|3488.6|3484.6|3504.1|3500.1|3506.6|3502.6|3483.1|3479.1|4013
1712116800000|2024-04-03 04:00:00|3507.6|3498.6|3506.9|3497.9|3507.8|3498.8|3505.5|3496.5|0
1712120400000|2024-04-03 05:00:00|3508.1|3504.1|3480.1|3476.1|3508.1|3504.1|3474.1|3470.1|7757
1712124000000|2024-04-03 06:00:00|3479.1|3475.1|3470.1|3466.1|3480.1|3476.1|3462.1|3458.1|6698
1712127600000|2024-04-03 07:00:00|3470.6|3466.6|3461.1|3457.1|3472.1|3468.1|3453.1|3449.1|9556
1712131200000|2024-04-03 08:00:00|3460.1|3456.1|3465.5|3456.5|3468.2|3462.1|3460.1|3455.9|7553
1712134800000|2024-04-03 09:00:00|3465.6|3456.6|3466.6|3459.6|3469.6|3462.6|3463.6|3456.2|539
1712138400000|2024-04-03 10:00:00|3467.6|3458.6|3471.6|3464.6|3472.6|3465.6|3465.6|3458.6|295
1712142000000|2024-04-03 11:00:00|3472.6|3465.6|3473.6|3466.6|3475.6|3467.6|3470.6|3463.6|204
1712145600000|2024-04-03 12:00:00|3472.6|3465.6|3467.6|3460.6|3475.6|3468.6|3464.6|3457.6|449
1712149200000|2024-04-03 13:00:00|3468.6|3461.6|3465.1|3459.1|3484.6|3477.6|3458.6|3450.6|1265
1712152800000|2024-04-03 14:00:00|3468.1|3462.1|3478.1|3472.1|3479.1|3473.1|3464.1|3458.1|1089
1712156400000|2024-04-03 15:00:00|3478.6|3472.6|3487.6|3481.6|3490.1|3484.1|3477.1|3471.1|611
1712160000000|2024-04-03 16:00:00|3488.1|3482.1|3487.1|3481.1|3489.1|3483.1|3480.1|3474.1|461
1712163600000|2024-04-03 17:00:00|3488.1|3482.1|3494.1|3488.1|3497.1|3491.1|3485.6|3479.6|339
1712167200000|2024-04-03 18:00:00|3493.6|3487.6|3497.2|3488.2|3499.1|3493.1|3493.1|3487.1|478
1712170800000|2024-04-03 19:00:00|3497.1|3488.1|3493|3484|3497.2|3488.2|3488.6|3479.6|0
1712174400000|2024-04-03 20:00:00|3492.9|3483.9|3494.8|3485.8|3495.9|3486.9|3492.7|3483.7|0
1712178000000|2024-04-03 21:00:00|3494.9|3485.9|3495.5|3486.5|3495.5|3486.5|3494.7|3485.7|0
1712181600000|2024-04-03 22:00:00|3495.3|3486.3|3496.5|3487.5|3496.7|3487.7|3494.3|3485.3|0
1712185200000|2024-04-03 23:00:00|3496.7|3487.7|3501.8|3492.8|3505.1|3496.1|3496.4|3487.4|0
1712188800000|2024-04-04 00:00:00|3501.7|3492.7|3500.5|3491.5|3501.8|3492.8|3499.8|3490.8|0
1712192400000|2024-04-04 01:00:00|3500.6|3491.6|3501|3492|3501.2|3492.2|3499.9|3490.9|0
1712196000000|2024-04-04 02:00:00|3501.1|3492.1|3502.1|3493.1|3502.4|3493.4|3500.7|3491.7|0
1712199600000|2024-04-04 03:00:00|3502.2|3493.2|3503.2|3494.2|3503.2|3494.2|3501.9|3492.9|0
1712203200000|2024-04-04 04:00:00|3503.3|3494.3|3503.7|3494.7|3504.3|3495.3|3502.9|3493.9|0
1712206800000|2024-04-04 05:00:00|3503.6|3494.6|3499.8|3490.8|3503.7|3494.7|3499.6|3490.6|0
1712210400000|2024-04-04 06:00:00|3499.6|3490.6|3499.2|3490.2|3499.8|3490.8|3498.2|3489.2|0
1712214000000|2024-04-04 07:00:00|3499.1|3490.1|3503.1|3494.1|3503.7|3494.7|3498.2|3489.2|0
1712217600000|2024-04-04 08:00:00|3503.2|3494.2|3503.2|3494.2|3505.5|3496.5|3502.9|3493.9|0
1712221200000|2024-04-04 09:00:00|3503.3|3494.3|3503.6|3494.6|3504.7|3495.7|3502.4|3493.4|0
1712224800000|2024-04-04 10:00:00|3503.7|3494.7|3505.5|3496.5|3505.5|3496.5|3502.4|3493.4|0
1712228400000|2024-04-04 11:00:00|3505.6|3496.6|3504|3495|3505.7|3496.7|3503|3494|0
1712232000000|2024-04-04 12:00:00|3504.1|3495.1|3512.3|3503.3|3512.9|3503.9|3502.8|3493.8|0
1712235600000|2024-04-04 13:00:00|3512.4|3503.4|3515.3|3506.3|3521.2|3512.2|3508.1|3499.1|0
1712239200000|2024-04-04 14:00:00|3515.9|3506.9|3508.6|3499.6|3519|3510|3507.3|3498.3|0
1712242800000|2024-04-04 15:00:00|3508.7|3499.7|3518.9|3509.9|3518.9|3509.9|3507.4|3498.4|0
1712246400000|2024-04-04 16:00:00|3518.8|3509.8|3520.2|3511.2|3524.1|3515.1|3518.8|3509.8|0
1712250000000|2024-04-04 17:00:00|3520.1|3511.1|3518.5|3509.5|3521.9|3512.9|3516.6|3507.6|0
1712253600000|2024-04-04 18:00:00|3518.4|3509.4|3485.9|3476.9|3518.4|3509.4|3482.9|3473.9|0
1712257200000|2024-04-04 19:00:00|3485.7|3476.7|3463.3|3454.3|3485.7|3476.7|3458.8|3449.8|0
1712260800000|2024-04-04 20:00:00|3463.4|3454.4|3463.8|3454.8|3466.8|3457.8|3460.6|3451.6|0
1712264400000|2024-04-04 21:00:00|3463.7|3454.7|3464.7|3455.7|3465|3456|3463.7|3454.7|0
1712268000000|2024-04-04 22:00:00|3465|3456|3464.8|3455.8|3468.8|3459.8|3463.8|3454.8|0
1712271600000|2024-04-04 23:00:00|3464.9|3455.9|3464.3|3455.3|3466.6|3457.6|3463.9|3454.9|0
1712275200000|2024-04-05 00:00:00|3463.9|3454.9|3471.9|3462.9|3472.1|3463.1|3459.5|3450.5|0
1712278800000|2024-04-05 01:00:00|3471.8|3462.8|3410.5|3406.5|3481.5|3477.5|3398.5|3394.5|15464
1712282400000|2024-04-05 02:00:00|3409|3405|3404|3400|3430.5|3426.5|3383.5|3379.5|11210
1712286000000|2024-04-05 03:00:00|3403.5|3399.5|3420.5|3416.5|3425|3421|3399.5|3395.5|4344
1712289600000|2024-04-05 04:00:00|3422.9|3413.9|3422.4|3413.4|3423.6|3414.6|3421.4|3412.4|0
1712293200000|2024-04-05 05:00:00|3422.7|3413.7|3464.5|3460.5|3471.5|3467.5|3418.5|3413.7|9560
1712296800000|2024-04-05 06:00:00|3463.5|3459.5|3453.5|3449.5|3469.5|3465.5|3447.5|3443.5|4720
1712300400000|2024-04-05 07:00:00|3453|3449|3455.5|3451.5|3458.5|3454.5|3450.5|3446.5|5931
1712304000000|2024-04-05 08:00:00|3454.5|3450.5|3447.4|3438.4|3454.5|3450.5|3443.5|3436.5|4666
1712307600000|2024-04-05 09:00:00|3447.3|3438.3|3456|3449|3458|3451|3446.5|3437.5|230
1712311200000|2024-04-05 10:00:00|3455|3448|3455|3448|3456|3449|3453|3446|70
1712314800000|2024-04-05 11:00:00|3454|3447|3456|3448|3456|3449|3452|3445|178
1712318400000|2024-04-05 12:00:00|3455|3449|3446|3438|3462|3455|3442|3435|550
1712322000000|2024-04-05 13:00:00|3445|3439|3446.5|3440.5|3460|3453|3442|3434|922
1712325600000|2024-04-05 14:00:00|3447|3441|3450.5|3444.5|3455.5|3449.5|3442.5|3436.5|769
1712329200000|2024-04-05 15:00:00|3450|3444|3455.5|3449.5|3460|3454|3447.5|3441.5|1403
1712332800000|2024-04-05 16:00:00|3456.5|3450.5|3466.5|3460.5|3466.5|3460.5|3452.5|3446.5|171
1712336400000|2024-04-05 17:00:00|3466|3460|3456.5|3450.5|3467.5|3461.5|3455.5|3449.5|123
1712340000000|2024-04-05 18:00:00|3456|3450|3458.4|3449.4|3461.5|3455.5|3453.5|3447.5|249
1712343600000|2024-04-05 19:00:00|3458.3|3449.3|3452|3443|3458.6|3449.6|3451.9|3442.9|0
1712347200000|2024-04-05 20:00:00|3451.9|3442.9|3454|3445|3454|3445|3450.2|3441.2|0
1712527200000|2024-04-07 22:00:00|3458.9|3449.9|3455.8|3446.8|3459.1|3450.1|3455.1|3446.1|0
1712530800000|2024-04-07 23:00:00|3455.6|3446.6|3457.4|3448.4|3457.8|3448.8|3455.5|3446.5|0
1712534400000|2024-04-08 00:00:00|3457.5|3448.5|3457.2|3448.2|3457.6|3448.6|3452|3443|0
1712538000000|2024-04-08 01:00:00|3457|3448|3441.6|3437.6|3463.6|3459.6|3419.6|3415.6|11822
1712541600000|2024-04-08 02:00:00|3442.6|3438.6|3495.6|3491.6|3496.6|3492.6|3437.6|3433.6|12936
1712545200000|2024-04-08 03:00:00|3495.1|3491.1|3439.6|3435.6|3497.6|3493.6|3433.6|3429.6|9794
1712548800000|2024-04-08 04:00:00|3441.3|3432.3|3441.8|3432.8|3443.6|3434.6|3441.1|3432.1|2
1712552400000|2024-04-08 05:00:00|3442.1|3438.1|3452.6|3448.6|3460.6|3456.6|3440.1|3436.1|5484
1712556000000|2024-04-08 06:00:00|3453.1|3449.1|3445.6|3441.6|3466.6|3462.6|3444.6|3440.6|5564
1712559600000|2024-04-08 07:00:00|3446.6|3442.6|3449.6|3445.6|3452.6|3448.6|3431.6|3427.6|4575
1712563200000|2024-04-08 08:00:00|3450.6|3446.6|3446.6|3437.6|3452.1|3448.1|3440.6|3435.9|4887
1712566800000|2024-04-08 09:00:00|3446.5|3437.5|3451.1|3444.1|3452.1|3445.1|3445.1|3436.3|447
1712570400000|2024-04-08 10:00:00|3450.1|3443.1|3447.1|3440.1|3451.1|3444.1|3443.1|3436.1|499
1712574000000|2024-04-08 11:00:00|3448.1|3441.1|3453.1|3446.1|3454.1|3447.1|3445.1|3438.1|442
1712577600000|2024-04-08 12:00:00|3452.1|3445.1|3458.1|3451.1|3459.1|3452.1|3451.1|3444.1|450
1712581200000|2024-04-08 13:00:00|3459.1|3452.1|3477.6|3471.6|3484.1|3477.1|3457.1|3450.1|1739
1712584800000|2024-04-08 14:00:00|3478.1|3472.1|3475.6|3469.6|3481.6|3475.6|3469.6|3463.6|1120
1712588400000|2024-04-08 15:00:00|3476.6|3470.6|3472.1|3466.1|3478.6|3472.6|3468.1|3462.1|605
1712592000000|2024-04-08 16:00:00|3471.6|3465.6|3461.6|3455.6|3471.6|3465.6|3461.6|3455.6|260
1712595600000|2024-04-08 17:00:00|3460.6|3454.6|3459.6|3453.6|3462.6|3456.6|3457.6|3451.6|266
1712599200000|2024-04-08 18:00:00|3460.1|3454.1|3461.9|3452.9|3463.6|3457.6|3457.6|3451.6|201
1712602800000|2024-04-08 19:00:00|3462|3453|3463.6|3454.6|3465.3|3456.3|3460.5|3451.5|0
1712606400000|2024-04-08 20:00:00|3463.7|3454.7|3465.2|3456.2|3465.8|3456.8|3463.7|3454.7|0
1712610000000|2024-04-08 21:00:00|3465.1|3456.1|3465.1|3456.1|3465.4|3456.4|3464.7|3455.7|0
1712613600000|2024-04-08 22:00:00|3465.5|3456.5|3465.7|3456.7|3466.7|3457.7|3464.9|3455.9|0
1712617200000|2024-04-08 23:00:00|3465.5|3456.5|3464.9|3455.9|3465.9|3456.9|3464.7|3455.7|0
1712620800000|2024-04-09 00:00:00|3465|3456|3464.2|3455.2|3465.7|3456.7|3463.2|3454.2|0
1712624400000|2024-04-09 01:00:00|3463.2|3454.2|3474.1|3470.1|3512.6|3508.6|3457.6|3453.6|15928
1712628000000|2024-04-09 02:00:00|3474.6|3470.6|3473.6|3469.6|3487.6|3483.6|3454.6|3450.6|9990
1712631600000|2024-04-09 03:00:00|3474.6|3470.6|3468.6|3464.6|3481.6|3477.6|3465.6|3461.6|2929
1712635200000|2024-04-09 04:00:00|3467.6|3458.6|3472.4|3463.4|3472.5|3463.5|3467.5|3458.5|4
1712638800000|2024-04-09 05:00:00|3468.1|3464.1|3480.6|3476.6|3489.6|3485.6|3465.6|3461.6|5116
1712642400000|2024-04-09 06:00:00|3480.1|3476.1|3486.6|3482.6|3494.1|3490.1|3477.6|3473.6|6339
1712646000000|2024-04-09 07:00:00|3486.1|3482.1|3483.6|3479.6|3488.6|3484.6|3480.6|3476.6|2957
1712649600000|2024-04-09 08:00:00|3483.1|3479.1|3477.8|3468.8|3483.1|3479.1|3473.6|3466.9|6770
1712653200000|2024-04-09 09:00:00|3481.1|3472.1|3488.1|3481.1|3491.1|3483.1|3480.4|3471.4|280
1712656800000|2024-04-09 10:00:00|3489.1|3482.1|3486.1|3479.1|3491.1|3484.1|3482.1|3475.1|146
1712660400000|2024-04-09 11:00:00|3487.1|3480.1|3490.1|3483.1|3490.1|3483.1|3485.1|3478.1|42
1712664000000|2024-04-09 12:00:00|3489.1|3482.1|3494.1|3487.1|3497.1|3489.1|3489.1|3482.1|169
1712667600000|2024-04-09 13:00:00|3495.1|3488.1|3515.6|3509.6|3519.1|3512.1|3494.1|3487.1|2207
1712671200000|2024-04-09 14:00:00|3516.1|3510.1|3508.6|3502.6|3518.6|3512.6|3500.6|3494.6|1235
1712674800000|2024-04-09 15:00:00|3508.1|3502.1|3510.6|3504.6|3514.1|3508.1|3504.6|3498.6|840
1712678400000|2024-04-09 16:00:00|3511.1|3505.1|3512.1|3506.1|3519.1|3513.1|3509.6|3503.6|344
1712682000000|2024-04-09 17:00:00|3511.6|3505.6|3509.1|3503.1|3514.6|3508.6|3508.6|3502.6|128
1712685600000|2024-04-09 18:00:00|3509.6|3503.6|3518.9|3509.9|3519.6|3513.6|3507.6|3501.6|369
1712689200000|2024-04-09 19:00:00|3518.8|3509.8|3527.3|3518.3|3527.3|3518.3|3514.8|3505.8|0
1712692800000|2024-04-09 20:00:00|3527.1|3518.1|3529.7|3520.7|3533.3|3524.3|3526.1|3517.1|0
1712696400000|2024-04-09 21:00:00|3529.6|3520.6|3529.4|3520.4|3530|3521|3529|3520|0
1712700000000|2024-04-09 22:00:00|3529.6|3520.6|3528.7|3519.7|3529.8|3520.8|3523.9|3514.9|0
1712703600000|2024-04-09 23:00:00|3524.6|3515.6|3527.9|3518.9|3528.7|3519.7|3524.1|3515.1|0
1712707200000|2024-04-10 00:00:00|3523.8|3514.8|3521.4|3512.4|3529.6|3520.6|3521|3512|0
1712710800000|2024-04-10 01:00:00|3525.3|3516.3|3548.6|3544.6|3551.1|3547.1|3510.6|3506.6|16289
1712714400000|2024-04-10 02:00:00|3549.6|3545.6|3562.6|3558.6|3567.1|3563.1|3525.6|3521.6|14373
1712718000000|2024-04-10 03:00:00|3563.1|3559.1|3560.6|3556.6|3572.6|3568.6|3547.6|3543.6|9499
1712721600000|2024-04-10 04:00:00|3564.2|3555.2|3564.7|3555.7|3565.2|3556.2|3564.1|3555.1|0
1712725200000|2024-04-10 05:00:00|3564.5|3555.5|3541.6|3537.6|3586.6|3582.6|3536.6|3532.6|19438
1712728800000|2024-04-10 06:00:00|3542.6|3538.6|3541.6|3537.6|3555.1|3551.1|3528.6|3524.6|16444
1712732400000|2024-04-10 07:00:00|3542.1|3538.1|3552.6|3548.6|3555.6|3551.6|3538.6|3534.6|10442
1712736000000|2024-04-10 08:00:00|3552.5|3548.5|3551.3|3542.3|3554.5|3550.5|3545.5|3539.6|8459
1712739600000|2024-04-10 09:00:00|3551.4|3542.4|3543|3536|3554|3547|3542|3535|816
1712743200000|2024-04-10 10:00:00|3542|3535|3550|3543|3551|3543|3541|3534|298
1712746800000|2024-04-10 11:00:00|3549|3542|3544|3537|3549|3542|3543|3536|188
1712750400000|2024-04-10 12:00:00|3545|3538|3491|3483|3547|3540|3488|3481|2090
1712754000000|2024-04-10 13:00:00|3490|3484|3487.5|3481.5|3509|3501|3480|3473|2774
1712757600000|2024-04-10 14:00:00|3488|3482|3480.5|3474.5|3494.5|3488.5|3476.5|3470.5|1154
1712761200000|2024-04-10 15:00:00|3481|3475|3474|3468|3481.5|3475.5|3470.5|3464.5|912
1712764800000|2024-04-10 16:00:00|3473.5|3467.5|3479.5|3473.5|3480.5|3474.5|3471.5|3465.5|164
1712768400000|2024-04-10 17:00:00|3479|3473|3478|3472|3481.5|3475.5|3471|3465|330
1712772000000|2024-04-10 18:00:00|3478.5|3472.5|3479.3|3470.3|3480|3474|3473.5|3467.5|776
1712775600000|2024-04-10 19:00:00|3479.4|3470.4|3488.9|3479.9|3494.1|3485.1|3478|3469|0
1712779200000|2024-04-10 20:00:00|3488.6|3479.6|3487.6|3478.6|3489.5|3480.5|3483.2|3474.2|0
1712782800000|2024-04-10 21:00:00|3487.5|3478.5|3487.2|3478.2|3487.8|3478.8|3486.9|3477.9|0
1712786400000|2024-04-10 22:00:00|3486.6|3477.6|3485|3476|3486.7|3477.7|3483.4|3474.4|0
1712790000000|2024-04-10 23:00:00|3484.9|3475.9|3483.5|3474.5|3485|3476|3481.3|3472.3|0
1712793600000|2024-04-11 00:00:00|3483.6|3474.6|3484.8|3475.8|3486.8|3477.8|3483.4|3474.4|0
1712797200000|2024-04-11 01:00:00|3484.7|3475.7|3500.5|3496.5|3512.5|3508.5|3470.5|3466.5|15169
1712800800000|2024-04-11 02:00:00|3499.5|3495.5|3490.5|3486.5|3507|3503|3485|3481|7626
1712804400000|2024-04-11 03:00:00|3489.5|3485.5|3504.5|3500.5|3504.5|3500.5|3485|3481|4038
1712808000000|2024-04-11 04:00:00|3506.9|3497.9|3507.6|3498.6|3507.7|3498.7|3506.4|3497.4|2
1712811600000|2024-04-11 05:00:00|3506|3502|3534.5|3530.5|3550.5|3546.5|3499.5|3495.5|16315
1712815200000|2024-04-11 06:00:00|3535|3531|3539.5|3535.5|3552.5|3548.5|3520.5|3516.5|8600
1712818800000|2024-04-11 07:00:00|3538.5|3534.5|3542.5|3538.5|3547.5|3543.5|3536|3532|4356
1712822400000|2024-04-11 08:00:00|3542|3538|3528.8|3519.8|3543.5|3539.5|3528.8|3519.8|4792
1712826000000|2024-04-11 09:00:00|3529.6|3520.6|3524|3517|3533|3526|3523|3515|647
1712829600000|2024-04-11 10:00:00|3523|3516|3529|3522|3529|3522|3520|3513|361
1712833200000|2024-04-11 11:00:00|3528|3521|3518|3511|3530|3522|3518|3511|177
1712836800000|2024-04-11 12:00:00|3519|3510|3528|3520|3537|3529|3513|3505|976
1712840400000|2024-04-11 13:00:00|3527|3521|3520.5|3514.5|3538|3531|3520|3513|1457
1712844000000|2024-04-11 14:00:00|3521.5|3515.5|3494.5|3488.5|3521.5|3515.5|3494.5|3488.5|1833
1712847600000|2024-04-11 15:00:00|3495|3489|3501.5|3495.5|3502.5|3496.5|3493.5|3487.5|627
1712851200000|2024-04-11 16:00:00|3502|3496|3495.5|3489.5|3503|3497|3490.5|3484.5|459
1712854800000|2024-04-11 17:00:00|3496.5|3490.5|3506.5|3500.5|3507.5|3501.5|3492.5|3486.5|404
1712858400000|2024-04-11 18:00:00|3507|3501|3510.8|3501.8|3515.5|3509.5|3505.5|3499.5|521
1712862000000|2024-04-11 19:00:00|3510.9|3501.9|3512.9|3503.9|3515.7|3506.7|3510.8|3501.8|0
1712865600000|2024-04-11 20:00:00|3512.4|3503.4|3513.6|3504.6|3514.7|3505.7|3510.8|3501.8|0
1712869200000|2024-04-11 21:00:00|3512.7|3503.7|3512.3|3503.3|3512.9|3503.9|3512.2|3503.2|0
1712872800000|2024-04-11 22:00:00|3512.6|3503.6|3514|3505|3515.2|3506.2|3512.1|3503.1|0
1712876400000|2024-04-11 23:00:00|3514.1|3505.1|3514.7|3505.7|3515.6|3506.6|3512.6|3503.6|0
1712880000000|2024-04-12 00:00:00|3513.2|3504.2|3513.8|3504.8|3517|3508|3511.4|3502.4|0
1712883600000|2024-04-12 01:00:00|3513.7|3504.7|3501.5|3497.5|3547.5|3543.5|3496|3492|16269
1712887200000|2024-04-12 02:00:00|3502|3498|3496.5|3492.5|3504.5|3500.5|3484.5|3480.5|11499
1712890800000|2024-04-12 03:00:00|3495.5|3491.5|3494.5|3490.5|3502.5|3498.5|3486.5|3482.5|4155
1712894400000|2024-04-12 04:00:00|3498.4|3489.4|3497.4|3488.4|3499.1|3490.1|3497.1|3488.1|0
1712898000000|2024-04-12 05:00:00|3497.2|3488.2|3493.5|3489.5|3511.5|3507.5|3492.5|3488.2|9594
1712901600000|2024-04-12 06:00:00|3492.5|3488.5|3481.5|3477.5|3492.5|3488.5|3475.5|3471.5|8717
1712905200000|2024-04-12 07:00:00|3482.5|3478.5|3473.5|3469.5|3490.5|3486.5|3472.5|3468.5|5199
1712908800000|2024-04-12 08:00:00|3474.5|3470.5|3468.9|3459.9|3477.5|3473.5|3462.5|3458.5|9540
1712912400000|2024-04-12 09:00:00|3469|3460|3464|3457|3471|3462|3461|3453|894
1712916000000|2024-04-12 10:00:00|3463|3456|3459|3451|3469|3462|3458|3450|347
1712919600000|2024-04-12 11:00:00|3458|3452|3465|3457|3467|3460|3458|3452|121
1712923200000|2024-04-12 12:00:00|3464|3458|3453|3446|3468|3461|3452|3444|686
1712926800000|2024-04-12 13:00:00|3452|3445|3421|3415|3453|3446|3418|3411|3378
1712930400000|2024-04-12 14:00:00|3421.5|3415.5|3400.5|3394.5|3421.5|3415.5|3400.5|3394.5|1606
1712934000000|2024-04-12 15:00:00|3401.5|3395.5|3410|3404|3418.5|3412.5|3397.5|3391.5|1309
1712937600000|2024-04-12 16:00:00|3409.5|3403.5|3403.5|3397.5|3412.5|3406.5|3401.5|3395.5|306
1712941200000|2024-04-12 17:00:00|3403|3397|3398.5|3392.5|3403.5|3397.5|3391.5|3385.5|452
1712944800000|2024-04-12 18:00:00|3398|3392|3392.9|3383.9|3399.5|3393.5|3388.5|3382.5|530
1712948400000|2024-04-12 19:00:00|3393|3384|3397.8|3388.8|3398.1|3389.1|3385.4|3376.4|0
1712952000000|2024-04-12 20:00:00|3397.7|3388.7|3396.9|3387.9|3400.2|3391.2|3396.9|3387.9|0
1713132000000|2024-04-14 22:00:00|3403.2|3394.2|3405.4|3396.4|3408.3|3399.3|3397.7|3388.7|0
1713135600000|2024-04-14 23:00:00|3405.6|3396.6|3406|3397|3408.4|3399.4|3404.6|3395.6|0
1713139200000|2024-04-15 00:00:00|3406.2|3397.2|3400.5|3391.5|3406.7|3397.7|3399.6|3390.6|0
1713142800000|2024-04-15 01:00:00|3402.8|3393.8|3404.2|3400.2|3432.5|3428.5|3375.5|3371.5|20248
1713146400000|2024-04-15 02:00:00|3404.7|3400.7|3448.2|3444.2|3451.2|3447.2|3402.7|3398.7|14672
1713150000000|2024-04-15 03:00:00|3448.7|3444.7|3437.2|3433.2|3449.7|3445.7|3428.2|3424.2|4070
1713153600000|2024-04-15 04:00:00|3439.7|3430.7|3442.2|3433.2|3442.4|3433.4|3439.5|3430.5|2
1713157200000|2024-04-15 05:00:00|3442.4|3433.4|3443.2|3439.2|3448.2|3444.2|3427.2|3423.2|6761
1713160800000|2024-04-15 06:00:00|3443.7|3439.7|3438.7|3434.7|3443.7|3439.7|3430.2|3426.2|5013
1713164400000|2024-04-15 07:00:00|3438.2|3434.2|3449.2|3445.2|3454.2|3450.2|3438.2|3434.2|4737
1713168000000|2024-04-15 08:00:00|3449.7|3445.7|3445|3436|3451.2|3447.2|3440.2|3435.8|5343
1713171600000|2024-04-15 09:00:00|3445.1|3436.1|3437.7|3430.7|3447.7|3438.7|3437.7|3429.7|431
1713175200000|2024-04-15 10:00:00|3438.7|3431.7|3439.7|3431.7|3443.7|3436.7|3436.7|3429.7|130
1713178800000|2024-04-15 11:00:00|3440.7|3432.7|3443.7|3435.7|3444.7|3437.7|3438.7|3431.7|104
1713182400000|2024-04-15 12:00:00|3442.7|3434.7|3450.7|3442.7|3450.7|3443.7|3438.7|3430.7|337
1713186000000|2024-04-15 13:00:00|3451.7|3443.7|3419.2|3413.2|3454.7|3447.7|3415.7|3408.7|2263
1713189600000|2024-04-15 14:00:00|3418.7|3412.7|3412.2|3406.2|3419.2|3413.2|3405.2|3399.2|1510
1713193200000|2024-04-15 15:00:00|3411.7|3405.7|3419.2|3413.2|3423.2|3417.2|3410.7|3404.7|1628
1713196800000|2024-04-15 16:00:00|3418.2|3412.2|3405.2|3399.2|3420.2|3414.2|3404.2|3398.2|694
1713200400000|2024-04-15 17:00:00|3404.2|3398.2|3391.2|3385.2|3407.2|3401.2|3385.2|3379.2|1075
1713204000000|2024-04-15 18:00:00|3391.7|3385.7|3384.7|3375.7|3391.7|3385.7|3381.2|3375.2|871
1713207600000|2024-04-15 19:00:00|3384.8|3375.8|3386.2|3377.2|3388|3379|3375.5|3366.5|0
1713211200000|2024-04-15 20:00:00|3386|3377|3385|3376|3386.4|3377.4|3380.5|3371.5|0
1713214800000|2024-04-15 21:00:00|3385.1|3376.1|3384.3|3375.3|3385.2|3376.2|3383.6|3374.6|0
1713218400000|2024-04-15 22:00:00|3384.8|3375.8|3387.1|3378.1|3387.5|3378.5|3384.8|3375.8|0
1713222000000|2024-04-15 23:00:00|3387|3378|3385.7|3376.7|3387|3378|3381.6|3372.6|0
1713225600000|2024-04-16 00:00:00|3385.8|3376.8|3383.1|3374.1|3387.8|3378.8|3382.9|3373.9|0
1713229200000|2024-04-16 01:00:00|3383.2|3374.2|3382.7|3378.7|3400.7|3396.7|3359.2|3355.2|18682
1713232800000|2024-04-16 02:00:00|3381.7|3377.7|3371.7|3367.7|3390.7|3386.7|3354.7|3350.7|14339
1713236400000|2024-04-16 03:00:00|3372.2|3368.2|3350.7|3346.7|3375.7|3371.7|3344.2|3340.2|8668
1713240000000|2024-04-16 04:00:00|3353.9|3344.9|3353.8|3344.8|3354.4|3345.4|3351.1|3342.1|0
1713243600000|2024-04-16 05:00:00|3353.9|3344.9|3353.7|3349.7|3367.7|3363.7|3348.7|3344.7|9831
1713247200000|2024-04-16 06:00:00|3352.7|3348.7|3329.7|3325.7|3352.7|3348.7|3318.7|3314.7|14343
1713250800000|2024-04-16 07:00:00|3330.7|3326.7|3336.7|3332.7|3346.2|3342.2|3325.7|3321.7|11944
1713254400000|2024-04-16 08:00:00|3335.7|3331.7|3349.6|3340.6|3350.6|3343.7|3332.7|3328.7|19731
1713258000000|2024-04-16 09:00:00|3349.3|3340.3|3349.2|3342.2|3352.2|3345.2|3344.2|3336.2|675
1713261600000|2024-04-16 10:00:00|3351.2|3343.2|3349.2|3342.2|3356.2|3349.2|3347.2|3339.2|964
1713265200000|2024-04-16 11:00:00|3348.2|3341.2|3354.2|3346.2|3355.2|3348.2|3347.2|3340.2|453
1713268800000|2024-04-16 12:00:00|3353.2|3347.2|3344.2|3336.2|3354.2|3347.2|3342.2|3335.2|487
1713272400000|2024-04-16 13:00:00|3343.2|3337.2|3320.2|3314.2|3344.2|3337.2|3313.2|3306.2|1702
1713276000000|2024-04-16 14:00:00|3319.7|3313.7|3331.7|3325.7|3336.7|3330.7|3316.7|3310.7|1028
1713279600000|2024-04-16 15:00:00|3332.2|3326.2|3336.7|3330.7|3340.2|3334.2|3329.7|3323.7|555
1713283200000|2024-04-16 16:00:00|3335.7|3329.7|3340.7|3334.7|3341.7|3335.7|3333.7|3327.7|336
1713286800000|2024-04-16 17:00:00|3341.2|3335.2|3342.2|3336.2|3345.2|3339.2|3330.7|3324.7|521
1713290400000|2024-04-16 18:00:00|3341.7|3335.7|3345|3336|3354.7|3348.7|3337.2|3331.2|774
1713294000000|2024-04-16 19:00:00|3345.1|3336.1|3334.9|3325.9|3345.1|3336.1|3332.1|3323.1|0
1713297600000|2024-04-16 20:00:00|3335|3326|3336|3327|3336.3|3327.3|3332.8|3323.8|0
1713301200000|2024-04-16 21:00:00|3336.3|3327.3|3337.2|3328.2|3337.2|3328.2|3336.2|3327.2|0
1713304800000|2024-04-16 22:00:00|3337.1|3328.1|3338.5|3329.5|3339.6|3330.6|3337|3328|0
1713308400000|2024-04-16 23:00:00|3338.6|3329.6|3347.6|3338.6|3347.8|3338.8|3337.4|3328.4|0
1713312000000|2024-04-17 00:00:00|3347.4|3338.4|3332.7|3323.7|3347.6|3338.6|3332.4|3323.4|0
1713315600000|2024-04-17 01:00:00|3332.5|3323.5|3337.7|3333.7|3374.2|3370.2|3331.7|3322.7|14278
1713319200000|2024-04-17 02:00:00|3338.2|3334.2|3337.2|3333.2|3345.2|3341.2|3310.2|3306.2|11457
1713322800000|2024-04-17 03:00:00|3336.2|3332.2|3331.2|3327.2|3339.2|3335.2|3322.7|3318.7|4385
1713326400000|2024-04-17 04:00:00|3333.7|3324.7|3334.1|3325.1|3334.4|3325.4|3333|3324|2
1713330000000|2024-04-17 05:00:00|3334.2|3325.2|3319.7|3315.7|3334.2|3329.7|3307.2|3303.2|6537
1713333600000|2024-04-17 06:00:00|3319.2|3315.2|3328.2|3324.2|3335.2|3331.2|3310.2|3306.2|7692
1713337200000|2024-04-17 07:00:00|3328.7|3324.7|3346.2|3342.2|3349.2|3345.2|3326.2|3322.2|7453
1713340800000|2024-04-17 08:00:00|3347.2|3343.2|3357.2|3348.2|3358.8|3350.2|3341.2|3337.2|8421
1713344400000|2024-04-17 09:00:00|3357.1|3348.1|3350.7|3343.7|3357.1|3348.1|3346.7|3339.7|436
1713348000000|2024-04-17 10:00:00|3351.7|3344.7|3348.7|3341.7|3355.7|3347.7|3348.7|3341.7|106
1713351600000|2024-04-17 11:00:00|3349.7|3342.7|3344.7|3336.7|3351.7|3344.7|3343.7|3336.7|84
1713355200000|2024-04-17 12:00:00|3343.7|3337.7|3345.7|3338.7|3348.7|3341.7|3338.7|3331.7|135
1713358800000|2024-04-17 13:00:00|3346.7|3337.7|3333.2|3327.2|3358.7|3351.7|3331.7|3324.7|1068
1713362400000|2024-04-17 14:00:00|3332.2|3326.2|3323.2|3317.2|3333.2|3327.2|3320.7|3314.7|1222
1713366000000|2024-04-17 15:00:00|3323.7|3317.7|3323.2|3317.2|3328.2|3322.2|3318.2|3312.2|1095
1713369600000|2024-04-17 16:00:00|3322.7|3316.7|3319.2|3313.2|3322.7|3316.7|3313.2|3307.2|1162
1713373200000|2024-04-17 17:00:00|3318.7|3312.7|3333.2|3327.2|3333.2|3327.2|3318.2|3312.2|644
1713376800000|2024-04-17 18:00:00|3332.7|3326.7|3327.4|3318.4|3334.7|3328.7|3323.7|3317.7|607
1713380400000|2024-04-17 19:00:00|3327.3|3318.3|3320.5|3311.5|3327.4|3318.4|3320.2|3311.2|0
1713384000000|2024-04-17 20:00:00|3320.2|3311.2|3320.8|3311.8|3321|3312|3317.8|3308.8|0
1713387600000|2024-04-17 21:00:00|3320.8|3311.8|3321.1|3312.1|3321.9|3312.9|3320.7|3311.7|0
1713391200000|2024-04-17 22:00:00|3321.4|3312.4|3322.5|3313.5|3323.6|3314.6|3321|3312|0
1713394800000|2024-04-17 23:00:00|3322.6|3313.6|3323.3|3314.3|3323.6|3314.6|3321.6|3312.6|0
1713398400000|2024-04-18 00:00:00|3323.4|3314.4|3325.8|3316.8|3326.5|3317.5|3322.3|3313.3|0
1713402000000|2024-04-18 01:00:00|3325.9|3316.9|3342.6|3338.6|3344.6|3340.6|3302.6|3298.6|10667
1713405600000|2024-04-18 02:00:00|3343.6|3339.6|3383.1|3379.1|3394.6|3390.6|3339.6|3335.6|19890
1713409200000|2024-04-18 03:00:00|3383.6|3379.6|3378.6|3374.6|3386.6|3382.6|3365.6|3361.6|6162
1713412800000|2024-04-18 04:00:00|3381.1|3372.1|3380.9|3371.9|3382|3373|3380.7|3371.7|0
1713416400000|2024-04-18 05:00:00|3381|3372|3362.6|3358.6|3381|3373.6|3346.6|3342.6|7318
1713420000000|2024-04-18 06:00:00|3363.6|3359.6|3353.6|3349.6|3374.6|3370.6|3350.6|3346.6|4739
1713423600000|2024-04-18 07:00:00|3352.6|3348.6|3358.6|3354.6|3364.6|3360.6|3352.6|3348.6|4487
1713427200000|2024-04-18 08:00:00|3357.6|3353.6|3354.2|3345.2|3358.6|3354.6|3349.6|3343.9|5192
1713430800000|2024-04-18 09:00:00|3354.3|3345.3|3353.1|3345.1|3356.1|3349.1|3350.1|3342.1|511
1713434400000|2024-04-18 10:00:00|3352.1|3346.1|3355.1|3348.1|3357.1|3350.1|3348.1|3340.1|166
1713438000000|2024-04-18 11:00:00|3356.1|3347.1|3355.1|3347.1|3356.1|3349.1|3351.1|3344.1|243
1713441600000|2024-04-18 12:00:00|3354.1|3348.1|3345.1|3338.1|3356.1|3348.1|3340.1|3333.1|666
1713445200000|2024-04-18 13:00:00|3346.1|3339.1|3347.1|3341.1|3372.1|3365.1|3341.1|3334.1|1650
1713448800000|2024-04-18 14:00:00|3346.6|3340.6|3362.6|3356.6|3367.6|3361.6|3342.6|3336.6|1162
1713452400000|2024-04-18 15:00:00|3363.6|3357.6|3365.6|3359.6|3377.1|3371.1|3361.6|3355.6|1492
1713456000000|2024-04-18 16:00:00|3365.1|3359.1|3355.6|3349.6|3368.6|3362.6|3353.6|3347.6|935
1713459600000|2024-04-18 17:00:00|3356.1|3350.1|3354.6|3348.6|3358.1|3352.1|3350.6|3344.6|342
1713463200000|2024-04-18 18:00:00|3354.1|3348.1|3357.8|3348.8|3359.1|3353.1|3351.6|3345.6|448
1713466800000|2024-04-18 19:00:00|3357.9|3348.9|3363.4|3354.4|3365.9|3356.9|3357.8|3348.8|0
1713470400000|2024-04-18 20:00:00|3363.5|3354.5|3363.1|3354.1|3366.6|3357.6|3360.7|3351.7|0
1713474000000|2024-04-18 21:00:00|3363|3354|3362.3|3353.3|3363|3354|3362|3353|0
1713477600000|2024-04-18 22:00:00|3362.8|3353.8|3362.8|3353.8|3365|3356|3362.4|3353.4|0
1713481200000|2024-04-18 23:00:00|3362.7|3353.7|3358.7|3349.7|3362.8|3353.8|3356.9|3347.9|0
1713484800000|2024-04-19 00:00:00|3358.6|3349.6|3344.3|3335.3|3359.5|3350.5|3342.7|3333.7|0
1713488400000|2024-04-19 01:00:00|3344.2|3335.2|3289|3285|3345.5|3336.5|3266|3262|21144
1713492000000|2024-04-19 02:00:00|3288.5|3284.5|3241.5|3237.5|3299|3295|3237.5|3233.5|13317
1713495600000|2024-04-19 03:00:00|3242|3238|3266|3262|3270|3266|3232.5|3228.5|18109
1713499200000|2024-04-19 04:00:00|3266.5|3262.5|3269.9|3260.9|3275.3|3266.3|3266.5|3260|0
1713502800000|2024-04-19 05:00:00|3270.2|3261.2|3254|3250|3287|3283|3253|3249|8641
1713506400000|2024-04-19 06:00:00|3253|3249|3272|3268|3281|3277|3250|3246|7389
1713510000000|2024-04-19 07:00:00|3273|3269|3281|3277|3285.5|3281.5|3270.5|3266.5|9615
1713513600000|2024-04-19 08:00:00|3280.5|3276.5|3288.1|3279.1|3291.9|3285.5|3272|3268|9518
1713517200000|2024-04-19 09:00:00|3288.2|3279.2|3290.5|3283.5|3293.5|3286.5|3283.5|3276.5|372
1713520800000|2024-04-19 10:00:00|3289.5|3282.5|3285.5|3278.5|3290.5|3283.5|3279.5|3272.5|430
1713524400000|2024-04-19 11:00:00|3286.5|3277.5|3285.5|3278.5|3287.5|3280.5|3281.5|3274.5|167
1713528000000|2024-04-19 12:00:00|3286.5|3277.5|3303.5|3296.5|3304.5|3297.5|3282.5|3275.5|600
1713531600000|2024-04-19 13:00:00|3304.5|3297.5|3301|3295|3317.5|3310.5|3299.5|3292.5|1446
1713535200000|2024-04-19 14:00:00|3301.5|3295.5|3309|3303|3310|3304|3298|3292|1051
1713538800000|2024-04-19 15:00:00|3309.5|3303.5|3300|3294|3314|3308|3298|3292|791
1713542400000|2024-04-19 16:00:00|3301|3295|3298|3292|3302|3296|3286|3280|1210
1713546000000|2024-04-19 17:00:00|3297.5|3291.5|3305|3299|3307|3301|3297|3291|414
1713549600000|2024-04-19 18:00:00|3304.5|3298.5|3303|3294|3307|3301|3298|3292|716
1713553200000|2024-04-19 19:00:00|3302.9|3293.9|3307.4|3298.4|3308.7|3299.7|3302.3|3293.3|0
1713556800000|2024-04-19 20:00:00|3307.3|3298.3|3307.4|3298.4|3308.4|3299.4|3305.1|3296.1|0
1713736800000|2024-04-21 22:00:00|3312.6|3303.6|3321.9|3312.9|3322.5|3313.5|3311.8|3302.8|0
1713740400000|2024-04-21 23:00:00|3321.8|3312.8|3323|3314|3323.4|3314.4|3314.5|3305.5|0
1713744000000|2024-04-22 00:00:00|3322.9|3313.9|3318.7|3309.7|3325.3|3316.3|3317.6|3308.6|0
1713747600000|2024-04-22 01:00:00|3318.8|3309.8|3354.4|3350.4|3354.4|3350.4|3289.4|3285.4|23098
1713751200000|2024-04-22 02:00:00|3353.4|3349.4|3348.4|3344.4|3371.4|3367.4|3341.4|3337.4|17685
1713754800000|2024-04-22 03:00:00|3347.9|3343.9|3341.4|3337.4|3355.4|3351.4|3324.9|3320.9|6744
1713758400000|2024-04-22 04:00:00|3342.8|3333.8|3345.2|3336.2|3345.8|3336.8|3342.7|3333.7|0
1713762000000|2024-04-22 05:00:00|3345.3|3336.3|3348.4|3344.4|3356.4|3352.4|3334.4|3330.4|7183
1713765600000|2024-04-22 06:00:00|3348.9|3344.9|3343.4|3339.4|3351.4|3347.4|3328.4|3324.4|6477
1713769200000|2024-04-22 07:00:00|3342.4|3338.4|3332.4|3328.4|3343.9|3339.9|3327.9|3323.9|7207
1713772800000|2024-04-22 08:00:00|3331.9|3327.9|3336.7|3327.7|3337.7|3332.4|3326.9|3322.9|10229
1713776400000|2024-04-22 09:00:00|3336.5|3327.5|3338.9|3330.9|3340.9|3333.9|3335.9|3327.4|454
1713780000000|2024-04-22 10:00:00|3339.9|3331.9|3335.9|3327.9|3340.9|3333.9|3333.9|3326.9|255
1713783600000|2024-04-22 11:00:00|3334.9|3328.9|3337.9|3330.9|3337.9|3330.9|3330.9|3323.9|132
1713787200000|2024-04-22 12:00:00|3336.9|3329.9|3334.9|3327.9|3337.9|3330.9|3333.9|3325.9|323
1713790800000|2024-04-22 13:00:00|3333.9|3326.9|3341.4|3335.4|3346.9|3339.9|3315.9|3308.9|1918
1713794400000|2024-04-22 14:00:00|3341.9|3335.9|3359.4|3353.4|3363.4|3357.4|3340.4|3334.4|2203
1713798000000|2024-04-22 15:00:00|3358.9|3352.9|3367.4|3361.4|3369.4|3363.4|3355.4|3349.4|981
1713801600000|2024-04-22 16:00:00|3366.9|3360.9|3379.4|3373.4|3379.4|3373.4|3364.4|3358.4|937
1713805200000|2024-04-22 17:00:00|3379.9|3373.9|3395.4|3389.4|3396.4|3390.4|3378.4|3372.4|609
1713808800000|2024-04-22 18:00:00|3394.9|3388.9|3392.5|3383.5|3396.4|3390.4|3388.4|3382.4|770
1713812400000|2024-04-22 19:00:00|3392.4|3383.4|3392.4|3383.4|3394.5|3385.5|3388.4|3379.4|0
1713816000000|2024-04-22 20:00:00|3392.5|3383.5|3392.7|3383.7|3392.9|3383.9|3388.7|3379.7|0
1713819600000|2024-04-22 21:00:00|3392.8|3383.8|3392.5|3383.5|3394.1|3385.1|3392.2|3383.2|0
1713823200000|2024-04-22 22:00:00|3392.3|3383.3|3391.3|3382.3|3393.9|3384.9|3389.6|3380.6|0
1713826800000|2024-04-22 23:00:00|3391.2|3382.2|3390.1|3381.1|3391.7|3382.7|3385.9|3376.9|0
1713830400000|2024-04-23 00:00:00|3390.2|3381.2|3391.6|3382.6|3392|3383|3389.2|3380.2|0
1713834000000|2024-04-23 01:00:00|3392.9|3383.9|3390.8|3386.8|3413.3|3409.3|3376.8|3372.8|28093
1713837600000|2024-04-23 02:00:00|3389.8|3385.8|3418.8|3414.8|3423.8|3419.8|3388.8|3384.8|21637
1713841200000|2024-04-23 03:00:00|3419.8|3415.8|3428.8|3424.8|3434.3|3430.3|3388.8|3384.8|12967
1713844800000|2024-04-23 04:00:00|3431.3|3422.3|3429.9|3420.9|3432.3|3423.3|3429.6|3420.6|0
1713848400000|2024-04-23 05:00:00|3430.1|3421.1|3439.8|3435.8|3453.8|3449.8|3419.8|3415.8|11636
1713852000000|2024-04-23 06:00:00|3439.3|3435.3|3444.8|3440.8|3446.8|3442.8|3435.8|3431.8|6505
1713855600000|2024-04-23 07:00:00|3445.3|3441.3|3451.8|3447.8|3452.3|3448.3|3441.8|3437.8|15352
1713859200000|2024-04-23 08:00:00|3452.8|3448.8|3451.3|3447.3|3453.8|3449.8|3444.8|3440.8|14214
1713862800000|2024-04-23 09:00:00|3452.3|3446.3|3446.3|3441.3|3452.3|3446.3|3445.3|3440.3|1185
1713866400000|2024-04-23 10:00:00|3447.3|3442.3|3448.3|3443.3|3451.3|3446.3|3447.3|3442.3|226
1713870000000|2024-04-23 11:00:00|3449.3|3444.3|3440.3|3435.3|3450.3|3445.3|3439.3|3434.3|347
1713873600000|2024-04-23 12:00:00|3441.3|3436.3|3443.3|3438.3|3443.3|3438.3|3438.3|3433.3|391
1713877200000|2024-04-23 13:00:00|3442.3|3437.3|3461.3|3457.3|3462.3|3457.8|3436.3|3431.3|1906
1713880800000|2024-04-23 14:00:00|3461.8|3457.8|3457.8|3453.8|3466.8|3462.8|3453.8|3449.8|831
1713884400000|2024-04-23 15:00:00|3458.3|3454.3|3457.8|3453.8|3461.8|3457.8|3452.8|3448.8|711
1713888000000|2024-04-23 16:00:00|3458.3|3454.3|3471.8|3467.8|3472.8|3468.8|3457.8|3453.8|536
1713891600000|2024-04-23 17:00:00|3470.8|3466.8|3474.3|3470.3|3474.8|3470.8|3469.8|3465.8|305
1713895200000|2024-04-23 18:00:00|3473.8|3469.8|3469.3|3465.3|3475.3|3471.3|3469.3|3465.3|279
1713898800000|2024-04-23 19:00:00|3468.8|3464.8|3468.8|3464.8|3468.8|3464.8|3468.8|3464.8|0
1713902400000|2024-04-23 20:00:00|3476.7|3467.7|3479.7|3470.7|3480.6|3471.6|3476.3|3467.3|0
1713906000000|2024-04-23 21:00:00|3479.8|3470.8|3485|3476|3485.5|3476.5|3479.6|3470.6|0
1713909600000|2024-04-23 22:00:00|3482.8|3473.8|3481.7|3472.7|3483.8|3474.8|3480.2|3471.2|0
1713913200000|2024-04-23 23:00:00|3477.8|3468.8|3478.8|3469.8|3481.1|3472.1|3477.2|3468.2|0
1713916800000|2024-04-24 00:00:00|3481.1|3472.1|3483.2|3474.2|3484|3475|3479.8|3470.8|0
1713920400000|2024-04-24 01:00:00|3483|3474|3489.2|3485.2|3511.2|3507.2|3471.2|3467.2|34497
1713924000000|2024-04-24 02:00:00|3488.7|3484.7|3539.2|3535.2|3543.2|3539.2|3484.2|3480.2|45281
1713927600000|2024-04-24 03:00:00|3540.2|3536.2|3534.9|3530.9|3540.2|3536.2|3518.4|3514.4|11349
1713931200000|2024-04-24 04:00:00|3535.9|3526.9|3533.9|3524.9|3535.9|3526.9|3533.4|3524.4|0
1713934800000|2024-04-24 05:00:00|3534.7|3525.7|3561.9|3557.9|3563.9|3559.9|3528.4|3524.4|24926
1713938400000|2024-04-24 06:00:00|3562.4|3558.4|3571.9|3567.9|3572.9|3568.9|3549.9|3545.9|26187
1713942000000|2024-04-24 07:00:00|3570.9|3566.9|3565.9|3561.9|3572.9|3568.9|3554.9|3550.9|14589
1713945600000|2024-04-24 08:00:00|3565.4|3561.4|3575.5|3566.5|3584.9|3580.9|3562.9|3558.9|22121
1713949200000|2024-04-24 09:00:00|3575.6|3566.6|3570.4|3563.4|3578.4|3570.4|3570.4|3562.4|1673
1713952800000|2024-04-24 10:00:00|3569.4|3562.4|3568.4|3561.4|3573.4|3565.4|3565.4|3558.4|457
1713956400000|2024-04-24 11:00:00|3567.4|3560.4|3569.4|3561.4|3570.4|3563.4|3564.4|3557.4|159
1713960000000|2024-04-24 12:00:00|3568.4|3562.4|3562.4|3555.4|3575.4|3567.4|3561.4|3554.4|339
1713963600000|2024-04-24 13:00:00|3561.4|3554.4|3557.9|3551.9|3574.4|3566.4|3554.4|3547.4|1227
1713967200000|2024-04-24 14:00:00|3557.4|3551.4|3554.9|3548.9|3562.9|3556.9|3551.9|3545.9|905
1713970800000|2024-04-24 15:00:00|3555.9|3549.9|3544.9|3538.9|3556.9|3550.9|3541.9|3535.9|1359
1713974400000|2024-04-24 16:00:00|3544.4|3538.4|3546.9|3540.9|3548.9|3542.9|3543.9|3537.9|337
1713978000000|2024-04-24 17:00:00|3547.4|3541.4|3553.9|3547.9|3555.4|3549.4|3545.9|3539.9|356
1713981600000|2024-04-24 18:00:00|3553.4|3547.4|3556.5|3547.5|3561.9|3555.9|3550.4|3544.4|564
1713985200000|2024-04-24 19:00:00|3556.4|3547.4|3561.2|3552.2|3564.8|3555.8|3555.7|3546.7|0
1713988800000|2024-04-24 20:00:00|3560.8|3551.8|3546.2|3537.2|3562.6|3553.6|3542.8|3533.8|0
1713992400000|2024-04-24 21:00:00|3545.9|3536.9|3540.8|3531.8|3546.2|3537.2|3539.7|3530.7|0
1713996000000|2024-04-24 22:00:00|3541.4|3532.4|3543.1|3534.1|3545.2|3536.2|3540.8|3531.8|0
1713999600000|2024-04-24 23:00:00|3543.4|3534.4|3543.6|3534.6|3545.3|3536.3|3541.9|3532.9|0
1714003200000|2024-04-25 00:00:00|3543.8|3534.8|3548.7|3539.7|3549|3540|3543.6|3534.6|0
1714006800000|2024-04-25 01:00:00|3548.6|3539.6|3558.4|3554.4|3562.9|3558.9|3523.9|3519.9|17421
1714010400000|2024-04-25 02:00:00|3558.9|3554.9|3607.3|3603.3|3617.8|3613.8|3555.9|3551.9|40370
1714014000000|2024-04-25 03:00:00|3606.8|3602.8|3575.8|3571.8|3611.3|3607.3|3557.3|3553.3|13313
1714017600000|2024-04-25 04:00:00|3576.8|3567.8|3575.8|3566.8|3576.9|3567.9|3575.2|3566.2|2
1714021200000|2024-04-25 05:00:00|3575.3|3571.8|3543.3|3539.3|3575.3|3571.8|3538.3|3534.3|17743
1714024800000|2024-04-25 06:00:00|3543.8|3539.8|3555.3|3551.3|3555.8|3551.8|3530.8|3526.8|54504
1714028400000|2024-04-25 07:00:00|3554.3|3550.3|3555.3|3551.3|3564.3|3560.3|3550.3|3546.3|35211
1714032000000|2024-04-25 08:00:00|3555.8|3551.8|3569.4|3560.4|3570.9|3562.8|3552.3|3548.3|21054
1714035600000|2024-04-25 09:00:00|3569.3|3560.3|3575.8|3568.8|3576.8|3568.8|3565.8|3557.8|15068
1714039200000|2024-04-25 10:00:00|3574.8|3567.8|3561.8|3554.8|3574.8|3567.8|3561.8|3554.8|912
1714042800000|2024-04-25 11:00:00|3560.8|3553.8|3567.8|3559.8|3567.8|3560.8|3558.8|3551.8|210
1714046400000|2024-04-25 12:00:00|3566.8|3558.8|3527.8|3519.8|3572.8|3564.8|3516.8|3509.8|1578
1714050000000|2024-04-25 13:00:00|3526.8|3520.8|3525.8|3519.8|3540.8|3533.8|3514.8|3507.8|1384
1714053600000|2024-04-25 14:00:00|3526.8|3520.8|3538.3|3532.3|3549.3|3543.3|3522.3|3516.3|924
1714057200000|2024-04-25 15:00:00|3537.8|3531.8|3550.3|3544.3|3551.3|3545.3|3536.8|3530.8|1212
1714060800000|2024-04-25 16:00:00|3549.8|3543.8|3554.3|3548.3|3556.8|3550.8|3547.8|3541.8|275
1714064400000|2024-04-25 17:00:00|3554.8|3548.8|3566.8|3560.8|3567.3|3561.3|3552.8|3546.8|337
1714068000000|2024-04-25 18:00:00|3567.3|3561.3|3566|3557|3567.3|3561.3|3557.8|3551.8|620
1714071600000|2024-04-25 19:00:00|3566.1|3557.1|3573.4|3564.4|3575.8|3566.8|3566|3557|0
1714075200000|2024-04-25 20:00:00|3573.3|3564.3|3598.2|3589.2|3600.7|3591.7|3571.4|3562.4|0
1714078800000|2024-04-25 21:00:00|3598.4|3589.4|3596.6|3587.6|3598.7|3589.7|3594.2|3585.2|0
1714082400000|2024-04-25 22:00:00|3599.3|3590.3|3595.4|3586.4|3600.1|3591.1|3591.9|3582.9|0
1714086000000|2024-04-25 23:00:00|3593.7|3584.7|3585.4|3576.4|3594|3585|3584.3|3575.3|0
1714089600000|2024-04-26 00:00:00|3585.2|3576.2|3586|3577|3586.3|3577.3|3583.6|3574.6|0
1714093200000|2024-04-26 01:00:00|3586.1|3577.1|3637.3|3633.3|3638.8|3634.8|3559.3|3555.3|27878
1714096800000|2024-04-26 02:00:00|3638.3|3634.3|3658.6|3654.6|3668.1|3664.1|3637.8|3633.8|31007
1714100400000|2024-04-26 03:00:00|3659.1|3655.1|3683.6|3679.6|3688.6|3684.6|3658.6|3654.6|16442
1714104000000|2024-04-26 04:00:00|3686.7|3677.7|3686.3|3677.3|3687.4|3678.4|3685.5|3676.5|0
1714107600000|2024-04-26 05:00:00|3686.2|3677.2|3722.6|3718.6|3734.6|3730.6|3680.6|3676.6|22225
1714111200000|2024-04-26 06:00:00|3723.6|3719.6|3708.6|3704.6|3740.6|3736.6|3704.6|3700.6|14715
1714114800000|2024-04-26 07:00:00|3709.1|3705.1|3727.6|3723.6|3730.1|3726.1|3703.6|3699.6|14871
1714118400000|2024-04-26 08:00:00|3726.6|3722.6|3717.6|3708.6|3730.1|3726.1|3711.6|3707.6|24750
1714122000000|2024-04-26 09:00:00|3717.7|3708.7|3714.1|3707.1|3724.1|3713.1|3707.1|3699.1|1586
1714125600000|2024-04-26 10:00:00|3715.1|3706.1|3715.1|3708.1|3717.1|3710.1|3712.1|3705.1|285
1714129200000|2024-04-26 11:00:00|3716.1|3709.1|3713.1|3706.1|3730.1|3723.1|3705.1|3697.1|2331
1714132800000|2024-04-26 12:00:00|3714.1|3707.1|3714.1|3707.1|3729.1|3721.1|3708.1|3701.1|1003
1714136400000|2024-04-26 13:00:00|3715.1|3708.1|3716.6|3710.6|3735.1|3728.1|3711.1|3703.1|1088
1714140000000|2024-04-26 14:00:00|3715.6|3709.6|3708.6|3702.6|3716.6|3710.6|3695.6|3689.6|1349
1714143600000|2024-04-26 15:00:00|3708.1|3702.1|3697.1|3691.1|3710.1|3704.1|3690.6|3684.6|1087
1714147200000|2024-04-26 16:00:00|3696.6|3690.6|3697.6|3691.6|3699.6|3693.6|3690.6|3684.6|728
1714150800000|2024-04-26 17:00:00|3697.1|3691.1|3704.6|3698.6|3707.1|3701.1|3694.6|3688.6|592
1714154400000|2024-04-26 18:00:00|3705.1|3699.1|3707.5|3698.5|3707.5|3699.1|3700.6|3694.6|247
1714158000000|2024-04-26 19:00:00|3707.4|3698.4|3706.1|3697.1|3713.2|3704.2|3705.7|3696.7|0
1714161600000|2024-04-26 20:00:00|3706|3697|3707.5|3698.5|3707.5|3698.5|3705.6|3696.6|0
1714341600000|2024-04-28 22:00:00|3712.5|3703.5|3715.1|3706.1|3716.1|3707.1|3712|3703|0
1714345200000|2024-04-28 23:00:00|3715.2|3706.2|3716.2|3707.2|3716.2|3707.2|3712.9|3703.9|0
1714348800000|2024-04-29 00:00:00|3719.7|3710.7|3719.7|3710.7|3722.3|3713.3|3714.3|3705.3|0
1714352400000|2024-04-29 01:00:00|3716.1|3707.1|3742.5|3738.5|3760.6|3756.6|3710.5|3701.5|21843
1714356000000|2024-04-29 02:00:00|3743.5|3739.5|3800.5|3796.5|3805.5|3801.5|3732.5|3728.5|21605
1714359600000|2024-04-29 03:00:00|3799.5|3795.5|3750.5|3746.5|3807|3803|3741.5|3737.5|15095
1714363200000|2024-04-29 04:00:00|3752|3743|3753.1|3744.1|3758|3749|3751.6|3742.6|6
1714366800000|2024-04-29 05:00:00|3751.5|3747.5|3733.5|3729.5|3765.5|3761.5|3721.5|3717.5|13287
1714370400000|2024-04-29 06:00:00|3734.5|3730.5|3717.5|3713.5|3744.5|3740.5|3716|3712|9455
1714374000000|2024-04-29 07:00:00|3716.5|3712.5|3718.5|3714.5|3724.5|3720.5|3708.5|3704.5|10675
1714377600000|2024-04-29 08:00:00|3718|3714|3711|3702|3721.5|3717.5|3703.5|3699.5|10326
1714381200000|2024-04-29 09:00:00|3710.9|3701.9|3718|3711|3724|3712|3710.3|3701.3|503
1714384800000|2024-04-29 10:00:00|3717|3710|3719|3712|3722|3714|3716|3709|390
1714388400000|2024-04-29 11:00:00|3720|3713|3712|3705|3721|3714|3711|3704|433
1714392000000|2024-04-29 12:00:00|3711|3704|3706|3699|3714|3707|3700|3693|1196
1714395600000|2024-04-29 13:00:00|3705|3698|3695|3689|3718|3711|3687|3680|2487
1714399200000|2024-04-29 14:00:00|3695.5|3689.5|3716|3710|3718.5|3712.5|3689|3683|1647
1714402800000|2024-04-29 15:00:00|3715.5|3709.5|3713.5|3707.5|3721.5|3715.5|3712.5|3706.5|789
1714406400000|2024-04-29 16:00:00|3714.5|3708.5|3720.5|3714.5|3726.5|3720.5|3714|3708|379
1714410000000|2024-04-29 17:00:00|3720|3714|3726.5|3720.5|3727.5|3721.5|3719.5|3713.5|257
1714413600000|2024-04-29 18:00:00|3726|3720|3730.2|3721.2|3730.2|3723.5|3720.5|3714.5|480
1714417200000|2024-04-29 19:00:00|3730.1|3721.1|3740.2|3731.2|3740.5|3731.5|3722.7|3713.7|0
1714420800000|2024-04-29 20:00:00|3739.5|3730.5|3740|3731|3742|3733|3739.1|3730.1|0
1714424400000|2024-04-29 21:00:00|3740.1|3731.1|3740.3|3731.3|3740.6|3731.6|3739.8|3730.8|0
1714428000000|2024-04-29 22:00:00|3740.4|3731.4|3738.1|3729.1|3740.5|3731.5|3737.5|3728.5|0
1714431600000|2024-04-29 23:00:00|3738.2|3729.2|3738.6|3729.6|3738.8|3729.8|3737.8|3728.8|0
1714435200000|2024-04-30 00:00:00|3737.8|3728.8|3736.5|3727.5|3739.3|3730.3|3736.3|3727.3|0
1714438800000|2024-04-30 01:00:00|3736.8|3727.8|3708.9|3704.9|3758.5|3754.5|3701.9|3697.9|14160
1714442400000|2024-04-30 02:00:00|3709.9|3705.9|3717.9|3713.9|3745.9|3741.9|3700.9|3696.9|12822
1714446000000|2024-04-30 03:00:00|3717.4|3713.4|3711.1|3702.1|3719.9|3715.9|3697.9|3693.9|3916
1714449600000|2024-04-30 04:00:00|3711|3702|3710|3701|3711.3|3702.3|3709.6|3700.6|0
1714453200000|2024-04-30 05:00:00|3707.9|3703.9|3704.9|3700.9|3708.9|3704.9|3679.9|3675.9|9143
1714456800000|2024-04-30 06:00:00|3705.4|3701.4|3693.9|3689.9|3712.9|3708.9|3692.9|3688.9|6568
1714460400000|2024-04-30 07:00:00|3693.4|3689.4|3710.9|3706.9|3713.9|3709.9|3690.4|3686.4|9518
1714464000000|2024-04-30 08:00:00|3711.9|3707.9|3704.4|3695.4|3712.9|3708.9|3694.9|3690.9|8823
1714467600000|2024-04-30 09:00:00|3704.3|3695.3|3695.4|3687.4|3706|3697.4|3690.4|3683.4|544
1714471200000|2024-04-30 10:00:00|3694.4|3688.4|3700.4|3693.4|3700.4|3693.4|3691.4|3684.4|154
1714474800000|2024-04-30 11:00:00|3699.4|3692.4|3692.4|3684.4|3700.4|3692.4|3692.4|3684.4|133
1714478400000|2024-04-30 12:00:00|3691.4|3685.4|3658.4|3650.4|3691.4|3685.4|3654.4|3647.4|2513
1714482000000|2024-04-30 13:00:00|3657.4|3649.4|3667.9|3661.9|3670.4|3663.4|3653.4|3646.4|2678
1714485600000|2024-04-30 14:00:00|3666.9|3660.9|3668.9|3662.9|3672.9|3666.9|3654.9|3648.9|1307
1714489200000|2024-04-30 15:00:00|3669.4|3663.4|3654.4|3648.4|3671.9|3665.9|3645.9|3639.9|1533
1714492800000|2024-04-30 16:00:00|3653.9|3647.9|3636.9|3630.9|3654.9|3648.9|3634.9|3628.9|783
1714496400000|2024-04-30 17:00:00|3635.9|3629.9|3640.9|3634.9|3643.9|3637.9|3635.9|3629.9|365
1714500000000|2024-04-30 18:00:00|3641.9|3635.9|3643.7|3634.7|3643.7|3637.4|3635.9|3629.9|729
1714503600000|2024-04-30 19:00:00|3643.6|3634.6|3631.9|3622.9|3644.7|3635.7|3631.8|3622.8|0
1714507200000|2024-04-30 20:00:00|3631.6|3622.6|3626.2|3617.2|3638.2|3629.2|3623.7|3614.7|0
1714510800000|2024-04-30 21:00:00|3626.3|3617.3|3623.9|3614.9|3627.1|3618.1|3623.3|3614.3|0
1714514400000|2024-04-30 22:00:00|3623.6|3614.6|3628.3|3619.3|3628.8|3619.8|3623.5|3614.5|0
1714518000000|2024-04-30 23:00:00|3628.2|3619.2|3627|3618|3630.4|3621.4|3625.2|3616.2|0
1714521600000|2024-05-01 00:00:00|3630|3621|3627.8|3618.8|3631.1|3622.1|3626.1|3617.1|0
1714525200000|2024-05-01 01:00:00|3627.9|3618.9|3631.7|3622.7|3631.9|3622.9|3626.9|3617.9|0
1714528800000|2024-05-01 02:00:00|3631.8|3622.8|3632.6|3623.6|3633.2|3624.2|3627.7|3618.7|0
1714532400000|2024-05-01 03:00:00|3632.7|3623.7|3634.4|3625.4|3634.6|3625.6|3632.7|3623.7|0
1714536000000|2024-05-01 04:00:00|3634.5|3625.5|3634.7|3625.7|3634.8|3625.8|3633.7|3624.7|0
1714539600000|2024-05-01 05:00:00|3634.6|3625.6|3628.7|3619.7|3634.6|3625.6|3628.7|3619.7|0
1714543200000|2024-05-01 06:00:00|3632.6|3623.6|3630|3621|3633.6|3624.6|3628.3|3619.3|0
1714546800000|2024-05-01 07:00:00|3629.8|3620.8|3623.1|3614.1|3631.2|3622.2|3621.6|3612.6|0
1714550400000|2024-05-01 08:00:00|3626.6|3617.6|3624|3615|3628.9|3619.9|3622.3|3613.3|0
1714554000000|2024-05-01 09:00:00|3623.9|3614.9|3622.3|3613.3|3624.2|3615.2|3618.2|3609.2|0
1714557600000|2024-05-01 10:00:00|3622.4|3613.4|3621.5|3612.5|3623.8|3614.8|3620.5|3611.5|0
1714561200000|2024-05-01 11:00:00|3625.4|3616.4|3619|3610|3627.4|3618.4|3618.1|3609.1|0
1714564800000|2024-05-01 12:00:00|3623.5|3614.5|3624.2|3615.2|3631.2|3622.2|3623.1|3614.1|0
1714568400000|2024-05-01 13:00:00|3628.8|3619.8|3632.4|3623.4|3642.4|3633.4|3624.1|3615.1|0
1714572000000|2024-05-01 14:00:00|3634.8|3625.8|3657|3648|3662|3653|3628.9|3619.9|0
1714575600000|2024-05-01 15:00:00|3656.9|3647.9|3649|3640|3658.2|3649.2|3647.4|3638.4|0
1714579200000|2024-05-01 16:00:00|3648.9|3639.9|3650.4|3641.4|3652.2|3643.2|3646.7|3637.7|0
1714582800000|2024-05-01 17:00:00|3650.5|3641.5|3656.9|3647.9|3657|3648|3643.1|3634.1|0
1714586400000|2024-05-01 18:00:00|3658.1|3649.1|3677.9|3668.9|3684|3675|3649.4|3640.4|0
1714590000000|2024-05-01 19:00:00|3678|3669|3643.6|3634.6|3684.3|3675.3|3642.2|3633.2|0
1714593600000|2024-05-01 20:00:00|3644|3635|3648.2|3639.2|3648.8|3639.8|3643|3634|0
1714597200000|2024-05-01 21:00:00|3648.1|3639.1|3651.4|3642.4|3651.5|3642.5|3647.9|3638.9|0
1714600800000|2024-05-01 22:00:00|3652.8|3643.8|3657.9|3648.9|3658.4|3649.4|3651.6|3642.6|0
1714604400000|2024-05-01 23:00:00|3658|3649|3661.8|3652.8|3662.3|3653.3|3657.5|3648.5|0
1714608000000|2024-05-02 00:00:00|3661.7|3652.7|3670.2|3661.2|3671|3662|3661|3652|0
1714611600000|2024-05-02 01:00:00|3670.1|3661.1|3744.4|3740.4|3745.9|3741.9|3668.9|3659.9|12278
1714615200000|2024-05-02 02:00:00|3743.9|3739.9|3845.9|3841.9|3859.4|3855.4|3739.9|3735.9|21609
1714618800000|2024-05-02 03:00:00|3845.4|3841.4|3848.9|3844.9|3871.4|3867.4|3828.9|3824.9|12250
1714622400000|2024-05-02 04:00:00|3853|3844|3854.3|3845.3|3854.3|3845.3|3847.6|3838.6|1
1714626000000|2024-05-02 05:00:00|3848.4|3844.4|3854.9|3850.9|3867.9|3863.9|3841.9|3837.9|10114
1714629600000|2024-05-02 06:00:00|3855.4|3851.4|3860.4|3856.4|3869.9|3865.9|3850.9|3846.9|5642
1714633200000|2024-05-02 07:00:00|3860.9|3856.9|3867.9|3863.9|3872.9|3868.9|3857.9|3853.9|12660
1714636800000|2024-05-02 08:00:00|3868.4|3864.4|3872|3863|3880.9|3876.9|3863.9|3859.9|14259
1714640400000|2024-05-02 09:00:00|3872.2|3863.2|3873.4|3866.4|3875.4|3868.4|3863.4|3856.4|380
1714644000000|2024-05-02 10:00:00|3872.4|3865.4|3875.4|3868.4|3875.4|3868.4|3866.4|3859.4|370
1714647600000|2024-05-02 11:00:00|3876.4|3869.4|3869.4|3861.4|3876.4|3869.4|3867.4|3860.4|233
1714651200000|2024-05-02 12:00:00|3870.4|3862.4|3871.4|3863.4|3878.4|3871.4|3868.4|3861.4|288
1714654800000|2024-05-02 13:00:00|3870.4|3864.4|3881.4|3875.4|3895.4|3888.4|3866.4|3859.4|2205
1714658400000|2024-05-02 14:00:00|3880.9|3874.9|3919.9|3913.9|3931.9|3925.9|3864.9|3858.9|2896
1714662000000|2024-05-02 15:00:00|3920.4|3914.4|3954.9|3948.9|3956.4|3950.4|3916.9|3910.9|2668
1714665600000|2024-05-02 16:00:00|3954.4|3948.4|3972.9|3966.9|3973.9|3967.9|3946.9|3940.9|1617
1714669200000|2024-05-02 17:00:00|3973.4|3967.4|4012.4|4006.4|4013.4|4007.4|3972.9|3966.9|2175
1714672800000|2024-05-02 18:00:00|4012.9|4006.9|4006.3|3997.3|4029.9|4023.9|3999.4|3993.4|2536
1714676400000|2024-05-02 19:00:00|4006.4|3997.4|3996.1|3987.1|4006.4|3997.4|3986.4|3977.4|0
1714680000000|2024-05-02 20:00:00|3995.5|3986.5|4010.7|4001.7|4012.3|4003.3|3993.1|3984.1|0
1714683600000|2024-05-02 21:00:00|4010.6|4001.6|4006.9|3997.9|4010.8|4001.8|4003.7|3994.7|0
1714687200000|2024-05-02 22:00:00|4007|3998|4006.9|3997.9|4013.2|4004.2|4004.8|3995.8|0
1714690800000|2024-05-02 23:00:00|4006.7|3997.7|4006.9|3997.9|4008|3999|4005.8|3996.8|0
1714694400000|2024-05-03 00:00:00|4007.1|3998.1|4008.2|3999.2|4009.2|4000.2|4004.8|3995.8|0
1714698000000|2024-05-03 01:00:00|4008.3|3999.3|3938.2|3934.2|4026.9|4022.9|3932.7|3928.7|30610
1714701600000|2024-05-03 02:00:00|3938.7|3934.7|3934.7|3930.7|3955.7|3951.7|3919.2|3915.2|15240
1714705200000|2024-05-03 03:00:00|3934.2|3930.2|3942.2|3938.2|3948.7|3944.7|3929.2|3925.2|3765
1714708800000|2024-05-03 04:00:00|3944.7|3935.7|3943.2|3934.2|3945.4|3936.4|3943.1|3934.1|0
1714712400000|2024-05-03 05:00:00|3943.3|3934.3|3965.2|3961.2|3971.2|3967.2|3936.2|3932.2|6574
1714716000000|2024-05-03 06:00:00|3964.2|3960.2|3979.2|3975.2|3987.2|3983.2|3954.2|3950.2|8158
1714719600000|2024-05-03 07:00:00|3978.7|3974.7|3970.2|3966.2|3984.2|3980.2|3962.2|3958.2|9226
1714723200000|2024-05-03 08:00:00|3971.2|3967.2|3973|3964|3974.2|3969.2|3962.2|3958.2|13245
1714726800000|2024-05-03 09:00:00|3973.2|3964.2|3975.7|3968.7|3984.7|3977.7|3970.7|3963.5|1016
1714730400000|2024-05-03 10:00:00|3976.7|3969.7|3972.7|3965.7|3976.7|3969.7|3970.7|3963.7|429
1714734000000|2024-05-03 11:00:00|3971.7|3964.7|3979.7|3972.7|3980.7|3973.7|3970.7|3963.7|393
1714737600000|2024-05-03 12:00:00|3980.7|3971.7|4023.7|4015.7|4050.7|4043.7|3977.7|3970.7|3352
1714741200000|2024-05-03 13:00:00|4024.7|4016.7|3985.7|3979.7|4026.7|4019.7|3978.7|3971.7|3450
1714744800000|2024-05-03 14:00:00|3988.2|3982.2|3983.2|3977.2|3991.7|3985.7|3970.2|3964.2|3593
1714748400000|2024-05-03 15:00:00|3982.7|3976.7|3984.2|3978.2|3994.2|3988.2|3975.2|3969.2|1248
1714752000000|2024-05-03 16:00:00|3984.7|3978.7|3986.2|3980.2|3991.2|3985.2|3979.2|3973.2|967
1714755600000|2024-05-03 17:00:00|3986.7|3980.7|4003.2|3997.2|4006.7|4000.7|3985.2|3979.2|917
1714759200000|2024-05-03 18:00:00|4004.2|3998.2|4012.6|4003.6|4014.7|4008.7|4003.7|3997.7|479
1714762800000|2024-05-03 19:00:00|4012.5|4003.5|4017.7|4008.7|4019.4|4010.4|4011.6|4002.6|0
1714766400000|2024-05-03 20:00:00|4017.8|4008.8|4020.5|4011.5|4023.2|4014.2|4017.7|4008.7|0
1714946400000|2024-05-05 22:00:00|4021.9|4012.9|4025.1|4016.1|4026|4017|4021.6|4012.6|0
1714950000000|2024-05-05 23:00:00|4025.3|4016.3|4022.8|4013.8|4026|4017|4022.3|4013.3|0
1714953600000|2024-05-06 00:00:00|4022.9|4013.9|4017.5|4008.5|4023.9|4014.9|3976.2|3967.2|0
1714957200000|2024-05-06 01:00:00|4017.4|4008.4|3992.8|3988.8|4018|4009|3956.2|3952.2|22536
1714960800000|2024-05-06 02:00:00|3993.3|3989.3|3972.8|3968.8|3995.8|3991.8|3954.3|3950.3|13919
1714964400000|2024-05-06 03:00:00|3973.3|3969.3|3971.8|3967.8|3988.3|3984.3|3962.3|3958.3|7690
1714968000000|2024-05-06 04:00:00|3974.3|3965.3|3970.9|3961.9|3974.3|3965.3|3970.9|3961.9|3
1714971600000|2024-05-06 05:00:00|3972.8|3963.8|3978.8|3974.8|3981.8|3977.8|3958.8|3954.8|6361
1714975200000|2024-05-06 06:00:00|3979.8|3975.8|4020.8|4016.8|4020.8|4016.8|3977.8|3973.8|19418
1714978800000|2024-05-06 07:00:00|4021.3|4017.3|3971.5|3962.5|4024.8|4020.8|3971.5|3962.5|6911
1714982400000|2024-05-06 08:00:00|4004.3|4000.3|3975.3|3966.3|4016.8|4012.8|3974.4|3965.4|8818
1714986000000|2024-05-06 09:00:00|4026.2|4017.2|3978.3|3969.3|4028.9|4019.9|3976.7|3967.7|490
1714989600000|2024-05-06 10:00:00|3978.4|3969.4|3982.1|3973.1|3982.9|3973.9|3978.2|3969.2|483
1714993200000|2024-05-06 11:00:00|3981.8|3972.8|4032.3|4025.3|4034.3|4026.3|3980.7|3971.7|362
1714996800000|2024-05-06 12:00:00|3981.6|3972.6|3982.8|3973.8|3984.9|3975.9|3981|3972|666
1715000400000|2024-05-06 13:00:00|3982.7|3973.7|3986.8|3977.8|4041.3|4034.3|3981.2|3972.2|2236
1715004000000|2024-05-06 14:00:00|3987|3978|3987.5|3978.5|3989.7|3980.7|3986.1|3977.1|2681
1715007600000|2024-05-06 15:00:00|3987.6|3978.6|3988.4|3979.4|3989.4|3980.4|3985.1|3976.1|572
1715011200000|2024-05-06 16:00:00|3988.3|3979.3|3990.3|3981.3|3990.8|3981.8|3984.5|3975.5|329
1715014800000|2024-05-06 17:00:00|3990.5|3981.5|3991.9|3982.9|3992.8|3983.8|3987.8|3978.8|240
1715018400000|2024-05-06 18:00:00|3992|3983|3995|3986|3996.9|3987.9|3991.6|3982.6|399
1715022000000|2024-05-06 19:00:00|3994.8|3985.8|4001.8|3992.8|4001.9|3992.9|3991.8|3982.8|1
1715025600000|2024-05-06 20:00:00|4009.8|4000.8|4000.6|3991.6|4010.4|4001.4|3999.3|3990.3|0
1715029200000|2024-05-06 21:00:00|4009.5|4000.5|4009.7|4000.7|4009.9|4000.9|4009.4|4000.4|0
1715032800000|2024-05-06 22:00:00|4009.5|4000.5|4001.6|3992.6|4009.5|4000.5|3999.9|3990.9|0
1715036400000|2024-05-06 23:00:00|4001.7|3992.7|4013.4|4004.4|4013.4|4004.4|4000.1|3991.1|0
1715040000000|2024-05-07 00:00:00|4013.5|4004.5|4013.6|4004.6|4014.4|4005.4|4000.1|3991.1|0
1715043600000|2024-05-07 01:00:00|4013.5|4004.5|3982.2|3978.2|4013.6|4004.8|3955.8|3951.8|18951
1715047200000|2024-05-07 02:00:00|3983.2|3979.2|3933.7|3929.7|3988.7|3984.7|3932.2|3928.2|10845
1715050800000|2024-05-07 03:00:00|3934.2|3930.2|3928.2|3924.2|3950.2|3946.2|3925.2|3921.2|5798
1715054400000|2024-05-07 04:00:00|3931.7|3922.7|3934.7|3925.7|3935.5|3926.5|3931.3|3922.3|0
1715058000000|2024-05-07 05:00:00|3934.9|3925.9|3940.2|3936.2|3946.2|3942.2|3918.2|3914.2|7533
1715061600000|2024-05-07 06:00:00|3939.2|3935.2|3926.7|3922.7|3941.7|3937.7|3907.2|3903.2|10604
1715065200000|2024-05-07 07:00:00|3927.2|3923.2|3921.2|3917.2|3930.2|3926.2|3916.2|3912.2|13318
1715068800000|2024-05-07 08:00:00|3921.7|3917.7|3927|3918|3927.2|3922.2|3917.2|3913.2|6876
1715072400000|2024-05-07 09:00:00|3926.8|3917.8|3911.7|3904.7|3931.1|3922.1|3910.7|3903.7|273
1715076000000|2024-05-07 10:00:00|3912.7|3905.7|3915.7|3908.7|3916.7|3909.7|3908.7|3901.7|207
1715079600000|2024-05-07 11:00:00|3916.7|3909.7|3916.7|3909.7|3917.7|3910.7|3912.7|3905.7|153
1715083200000|2024-05-07 12:00:00|3915.7|3908.7|3921.7|3914.7|3925.7|3918.7|3915.7|3908.7|499
1715086800000|2024-05-07 13:00:00|3922.7|3913.7|3914.2|3908.2|3927.7|3919.7|3906.7|3899.7|1960
1715090400000|2024-05-07 14:00:00|3913.7|3907.7|3917.2|3911.2|3918.2|3912.2|3904.2|3898.2|1522
1715094000000|2024-05-07 15:00:00|3916.7|3910.7|3923.2|3917.2|3927.2|3921.2|3916.2|3910.2|980
1715097600000|2024-05-07 16:00:00|3923.7|3917.7|3914.2|3908.2|3925.7|3919.7|3911.2|3905.2|387
1715101200000|2024-05-07 17:00:00|3914.7|3908.7|3910.2|3904.2|3921.2|3915.2|3909.7|3903.7|135
1715104800000|2024-05-07 18:00:00|3910.7|3904.7|3909.8|3900.8|3912.2|3906.2|3903.7|3897.7|627
1715108400000|2024-05-07 19:00:00|3909.7|3900.7|3912.7|3903.7|3915.5|3906.5|3908.2|3899.2|0
1715112000000|2024-05-07 20:00:00|3912.6|3903.6|3912.2|3903.2|3914.4|3905.4|3911.5|3902.5|0
1715115600000|2024-05-07 21:00:00|3912.6|3903.6|3912.3|3903.3|3912.8|3903.8|3911.8|3902.8|0
1715119200000|2024-05-07 22:00:00|3911.9|3902.9|3913.7|3904.7|3913.7|3904.7|3910|3901|0
1715122800000|2024-05-07 23:00:00|3913.5|3904.5|3913.2|3904.2|3914.3|3905.3|3912.6|3903.6|0
1715126400000|2024-05-08 00:00:00|3913.4|3904.4|3908.5|3899.5|3914.6|3905.6|3908.4|3899.4|0
1715130000000|2024-05-08 01:00:00|3908.4|3899.4|3951.9|3947.9|3963.9|3959.9|3897.9|3893.9|13879
1715133600000|2024-05-08 02:00:00|3950.9|3946.9|3943.9|3939.9|3956.9|3952.9|3922.9|3918.9|10205
1715137200000|2024-05-08 03:00:00|3944.4|3940.4|3895.9|3891.9|3948.9|3944.9|3881.4|3877.4|12850
1715140800000|2024-05-08 04:00:00|3898.4|3889.4|3900|3891|3900.7|3891.7|3896.8|3887.8|0
1715144400000|2024-05-08 05:00:00|3899.8|3890.8|3867.9|3863.9|3903.9|3899.9|3867.9|3863.9|9795
1715148000000|2024-05-08 06:00:00|3868.4|3864.4|3869.9|3865.9|3881.4|3877.4|3857.9|3853.9|11738
1715151600000|2024-05-08 07:00:00|3869.4|3865.4|3875.9|3871.9|3876.9|3872.9|3865.9|3861.9|7095
1715155200000|2024-05-08 08:00:00|3874.9|3870.9|3866.6|3857.6|3875.9|3871.9|3863.9|3857.1|5701
1715158800000|2024-05-08 09:00:00|3866.5|3857.5|3859.4|3852.4|3868.7|3859.7|3856.4|3849.4|640
1715162400000|2024-05-08 10:00:00|3860.4|3853.4|3851.4|3843.4|3861.4|3854.4|3848.4|3841.4|588
1715166000000|2024-05-08 11:00:00|3852.4|3844.4|3839.4|3832.4|3852.4|3845.4|3837.4|3830.4|793
1715169600000|2024-05-08 12:00:00|3838.4|3831.4|3840.4|3832.4|3841.4|3834.4|3833.4|3826.4|765
1715173200000|2024-05-08 13:00:00|3839.4|3833.4|3857.9|3851.9|3859.4|3852.4|3829.4|3822.4|2828
1715176800000|2024-05-08 14:00:00|3858.4|3852.4|3868.4|3862.4|3876.9|3870.9|3858.4|3852.4|1424
1715180400000|2024-05-08 15:00:00|3867.9|3861.9|3858.9|3852.9|3869.9|3863.9|3855.9|3849.9|957
1715184000000|2024-05-08 16:00:00|3858.4|3852.4|3864.9|3858.9|3865.9|3859.9|3855.9|3849.9|353
1715187600000|2024-05-08 17:00:00|3864.4|3858.4|3867.9|3861.9|3870.9|3864.9|3859.4|3853.4|332
1715191200000|2024-05-08 18:00:00|3867.4|3861.4|3869.5|3860.5|3870.9|3864.9|3864.4|3858.4|349
1715194800000|2024-05-08 19:00:00|3869.4|3860.4|3873.3|3864.3|3876.6|3867.6|3868.6|3859.6|0
1715198400000|2024-05-08 20:00:00|3872.9|3863.9|3871.5|3862.5|3872.9|3863.9|3870.5|3861.5|0
1715202000000|2024-05-08 21:00:00|3871.7|3862.7|3870.8|3861.8|3871.7|3862.7|3870.4|3861.4|0
1715205600000|2024-05-08 22:00:00|3871.1|3862.1|3872.5|3863.5|3873.4|3864.4|3870.4|3861.4|0
1715209200000|2024-05-08 23:00:00|3872.3|3863.3|3871.7|3862.7|3872.8|3863.8|3871.4|3862.4|0
1715212800000|2024-05-09 00:00:00|3871.8|3862.8|3871.8|3862.8|3872.7|3863.7|3870.2|3861.2|0
1715216400000|2024-05-09 01:00:00|3871.9|3862.9|3939.9|3935.9|3949.9|3945.9|3864.9|3860.9|15009
1715220000000|2024-05-09 02:00:00|3940.9|3936.9|3924.9|3920.9|3943.9|3939.9|3895.9|3891.9|10162
1715223600000|2024-05-09 03:00:00|3925.9|3921.9|3943.8|3939.8|3953.3|3949.3|3917.9|3913.9|9044
1715227200000|2024-05-09 04:00:00|3948.3|3939.3|3948.7|3939.7|3951.2|3942.2|3948.3|3939.3|0
1715230800000|2024-05-09 05:00:00|3948.5|3939.5|3938.3|3934.3|3955.8|3951.8|3936.3|3932.3|6314
1715234400000|2024-05-09 06:00:00|3938.8|3934.8|3940.3|3936.3|3949.3|3945.3|3924.3|3920.3|6728
1715238000000|2024-05-09 07:00:00|3941.3|3937.3|3947.3|3943.3|3951.8|3947.8|3935.8|3931.8|7959
1715241600000|2024-05-09 08:00:00|3946.8|3942.8|3952.9|3943.9|3958.3|3954.3|3942.3|3938.3|10785
1715245200000|2024-05-09 09:00:00|3952.8|3943.8|3966.8|3959.8|3968.8|3961.8|3946.8|3937.8|845
1715248800000|2024-05-09 10:00:00|3967.8|3960.8|3976.8|3968.8|4001.8|3994.8|3967.8|3960.8|1644
1715252400000|2024-05-09 11:00:00|3975.8|3967.8|3973.8|3966.8|3977.8|3970.8|3967.8|3960.8|306
1715256000000|2024-05-09 12:00:00|3974.8|3965.8|3989.8|3982.8|3994.8|3987.8|3968.8|3961.8|1345
1715259600000|2024-05-09 13:00:00|3988.8|3981.8|3963.3|3957.3|3998.8|3991.8|3955.8|3948.8|3233
1715263200000|2024-05-09 14:00:00|3962.3|3956.3|3972.3|3966.3|3975.3|3969.3|3958.3|3952.3|931
1715266800000|2024-05-09 15:00:00|3972.8|3966.8|3982.3|3976.3|3990.3|3984.3|3969.3|3963.3|858
1715270400000|2024-05-09 16:00:00|3981.8|3975.8|3973.3|3967.3|3982.3|3976.3|3972.3|3966.3|252
1715274000000|2024-05-09 17:00:00|3972.3|3966.3|3977.8|3971.8|3978.8|3972.8|3971.3|3965.3|291
1715277600000|2024-05-09 18:00:00|3977.3|3971.3|3975.2|3966.2|3978.3|3972.3|3972.3|3966.2|301
1715281200000|2024-05-09 19:00:00|3975.8|3966.8|3982.1|3973.1|3982.8|3973.8|3975.7|3966.7|0
1715284800000|2024-05-09 20:00:00|3982|3973|3983.5|3974.5|3985.5|3976.5|3981.7|3972.7|0
1715288400000|2024-05-09 21:00:00|3983.4|3974.4|3983.7|3974.7|3984.1|3975.1|3983.2|3974.2|0
1715292000000|2024-05-09 22:00:00|3983.4|3974.4|3985.1|3976.1|3985.8|3976.8|3982.5|3973.5|0
1715295600000|2024-05-09 23:00:00|3985.2|3976.2|3985.5|3976.5|3986.9|3977.9|3984.9|3975.9|0
1715299200000|2024-05-10 00:00:00|3985.4|3976.4|3986.5|3977.5|3986.5|3977.5|3984.8|3975.8|0
1715302800000|2024-05-10 01:00:00|3986.6|3977.6|3909.6|3905.6|4004.6|4000.6|3907.6|3903.6|24127
1715306400000|2024-05-10 02:00:00|3908.6|3904.6|3925.6|3921.6|3936.6|3932.6|3899.6|3895.6|13733
1715310000000|2024-05-10 03:00:00|3926.6|3922.6|3936.1|3932.1|3943.6|3939.6|3916.6|3912.6|5524
1715313600000|2024-05-10 04:00:00|3938.1|3929.1|3942.6|3933.6|3942.8|3933.8|3938|3929|0
1715317200000|2024-05-10 05:00:00|3937.1|3933.1|3943.6|3939.6|3978.6|3974.6|3931.6|3927.6|11213
1715320800000|2024-05-10 06:00:00|3942.6|3938.6|3947.6|3943.6|3963.1|3959.1|3937.6|3933.6|9799
1715324400000|2024-05-10 07:00:00|3948.1|3944.1|3964.6|3960.6|3972.6|3968.6|3947.6|3943.6|7735
1715328000000|2024-05-10 08:00:00|3965.6|3961.6|3974.8|3965.8|3974.8|3967.1|3962.6|3958.6|4143
1715331600000|2024-05-10 09:00:00|3974.6|3965.6|3996.1|3989.1|4005.1|3997.1|3970.1|3963.1|1823
1715335200000|2024-05-10 10:00:00|3995.1|3988.1|3999.1|3992.1|4000.1|3993.1|3983.1|3976.1|636
1715338800000|2024-05-10 11:00:00|3998.1|3991.1|3991.1|3984.1|3998.1|3991.1|3988.1|3980.1|337
1715342400000|2024-05-10 12:00:00|3992.1|3985.1|3985.1|3978.1|3996.1|3989.1|3984.1|3977.1|439
1715346000000|2024-05-10 13:00:00|3986.1|3977.1|3984.6|3978.6|4004.1|3997.1|3978.1|3971.1|1068
1715349600000|2024-05-10 14:00:00|3984.1|3978.1|3963.1|3957.1|3984.6|3978.6|3962.6|3956.6|1536
1715353200000|2024-05-10 15:00:00|3962.6|3956.6|3952.6|3946.6|3966.6|3960.6|3949.6|3943.6|848
1715356800000|2024-05-10 16:00:00|3952.1|3946.1|3951.6|3945.6|3954.6|3948.6|3949.6|3943.6|456
1715360400000|2024-05-10 17:00:00|3951.1|3945.1|3950.6|3944.6|3951.1|3945.1|3943.6|3937.6|319
1715364000000|2024-05-10 18:00:00|3950.1|3944.1|3951.8|3942.8|3951.8|3945.6|3946.6|3940.6|404
1715367600000|2024-05-10 19:00:00|3951.7|3942.7|3955.8|3946.8|3959.2|3950.2|3950.8|3941.8|0
1715371200000|2024-05-10 20:00:00|3955.5|3946.5|3954.6|3945.6|3955.6|3946.6|3953.8|3944.8|0
1715551200000|2024-05-12 22:00:00|3954.6|3945.6|3955|3946|3956|3947|3953.8|3944.8|0
1715554800000|2024-05-12 23:00:00|3955.8|3946.8|3955.8|3946.8|3956.4|3947.4|3955.2|3946.2|0
1715558400000|2024-05-13 00:00:00|3955.2|3946.2|3948.8|3939.8|3957|3948|3947.9|3938.9|0
1715562000000|2024-05-13 01:00:00|3951.1|3942.1|3939.3|3935.3|3951.2|3946.3|3902.8|3898.8|17771
1715565600000|2024-05-13 02:00:00|3938.8|3934.8|4001.8|3997.8|4022.3|4018.3|3926.3|3922.3|18791
1715569200000|2024-05-13 03:00:00|4001.3|3997.3|4003.8|3999.8|4017.3|4013.3|3989.3|3985.3|6297
1715572800000|2024-05-13 04:00:00|4005.8|3996.8|4007.3|3998.3|4009.6|4000.6|4005.6|3996.6|0
1715576400000|2024-05-13 05:00:00|4002.8|3998.8|4023.3|4019.3|4032.3|4028.3|4002.8|3998.8|10028
1715580000000|2024-05-13 06:00:00|4022.3|4018.3|4013.3|4009.3|4024.3|4020.3|3996.3|3992.3|8154
1715583600000|2024-05-13 07:00:00|4013.8|4009.8|4016.3|4012.3|4028.3|4024.3|4008.3|4004.3|6634
1715587200000|2024-05-13 08:00:00|4015.3|4011.3|4022.5|4013.5|4024.3|4020.3|4010.3|4006.3|6958
1715590800000|2024-05-13 09:00:00|4022.6|4013.6|4018.8|4011.8|4032.8|4025.8|4018.8|4011.8|613
1715594400000|2024-05-13 10:00:00|4017.8|4010.8|4024.8|4016.8|4024.8|4016.8|4015.8|4008.8|257
1715598000000|2024-05-13 11:00:00|4023.8|4017.8|4031.8|4023.8|4031.8|4024.8|4021.8|4014.8|276
1715601600000|2024-05-13 12:00:00|4030.8|4022.8|4024.8|4017.8|4032.8|4024.8|4021.8|4014.8|187
1715605200000|2024-05-13 13:00:00|4023.8|4016.8|4093.3|4087.3|4103.8|4096.8|4022.8|4015.8|5014
1715608800000|2024-05-13 14:00:00|4092.8|4086.8|4098.8|4092.8|4102.3|4096.3|4080.3|4074.3|2647
1715612400000|2024-05-13 15:00:00|4099.3|4093.3|4081.8|4075.8|4101.8|4095.8|4079.3|4073.3|1202
1715616000000|2024-05-13 16:00:00|4081.3|4075.3|4078.3|4072.3|4086.3|4080.3|4074.8|4068.8|539
1715619600000|2024-05-13 17:00:00|4077.8|4071.8|4074.8|4068.8|4077.8|4071.8|4069.3|4063.3|378
1715623200000|2024-05-13 18:00:00|4074.3|4068.3|4073.9|4064.9|4077.3|4071.3|4068.3|4062.3|566
1715626800000|2024-05-13 19:00:00|4074.1|4065.1|4074.6|4065.6|4075.6|4066.6|4071.8|4062.8|1
1715630400000|2024-05-13 20:00:00|4074.4|4065.4|4072.8|4063.8|4075.8|4066.8|4072.2|4063.2|0
1715634000000|2024-05-13 21:00:00|4075.8|4066.8|4076|4067|4076.3|4067.3|4075.7|4066.7|0
1715637600000|2024-05-13 22:00:00|4075.6|4066.6|4076.6|4067.6|4076.9|4067.9|4075.4|4066.4|0
1715641200000|2024-05-13 23:00:00|4076.4|4067.4|4076.8|4067.8|4077.3|4068.3|4076.2|4067.2|0
1715644800000|2024-05-14 00:00:00|4076.9|4067.9|4076.4|4067.4|4077.7|4068.7|4075.7|4066.7|0
1715648400000|2024-05-14 01:00:00|4076.3|4067.3|4086.8|4082.8|4111.3|4107.3|4069.3|4065.3|15927
1715652000000|2024-05-14 02:00:00|4088.3|4084.3|4072.5|4068.5|4101.5|4097.5|4059.8|4055.8|20798
1715655600000|2024-05-14 03:00:00|4072|4068|4054.5|4050.5|4080.5|4076.5|4053|4049|6017
1715659200000|2024-05-14 04:00:00|4057|4048|4058.5|4049.5|4058.8|4049.8|4056.6|4047.6|0
1715662800000|2024-05-14 05:00:00|4059|4054.5|4056.5|4052.5|4068.5|4064.5|4047.5|4043.5|9847
1715666400000|2024-05-14 06:00:00|4057.5|4053.5|4052.5|4048.5|4060|4056|4050.5|4046.5|6674
1715670000000|2024-05-14 07:00:00|4051.5|4047.5|4040.5|4036.5|4053.5|4049.5|4036.5|4032.5|12142
1715673600000|2024-05-14 08:00:00|4041.5|4037.5|4048.3|4039.3|4048.5|4039.5|4031|4027|7643
1715677200000|2024-05-14 09:00:00|4048.2|4039.2|4075|4068|4079|4072|4047.8|4038.8|2481
1715680800000|2024-05-14 10:00:00|4074|4067|4044|4037|4079|4071|4044|4037|4615
1715684400000|2024-05-14 11:00:00|4045|4038|4037|4029|4050|4042|4025|4018|1788
1715688000000|2024-05-14 12:00:00|4036|4030|4023|4016|4041|4034|3997|3990|3662
1715691600000|2024-05-14 13:00:00|4022|4015|4039|4033|4048|4040|4019|4012|2287
1715695200000|2024-05-14 14:00:00|4038.5|4032.5|4038.5|4032.5|4042.5|4036.5|4023.5|4017.5|901
1715698800000|2024-05-14 15:00:00|4039|4033|4041.5|4035.5|4054.5|4048.5|4038.5|4032.5|800
1715702400000|2024-05-14 16:00:00|4041|4035|4041.5|4035.5|4046.5|4040.5|4037.5|4031.5|494
1715706000000|2024-05-14 17:00:00|4042.5|4036.5|4037.5|4031.5|4044.5|4038.5|4035.5|4029.5|466
1715709600000|2024-05-14 18:00:00|4038|4032|4033.9|4024.9|4041.5|4035.5|4032.5|4024.9|663
1715713200000|2024-05-14 19:00:00|4034|4025|4034.9|4025.9|4038.4|4029.4|4031|4022|0
1715716800000|2024-05-14 20:00:00|4034.8|4025.8|4035|4026|4035.5|4026.5|4033.6|4024.6|0
1715720400000|2024-05-14 21:00:00|4034.9|4025.9|4034.4|4025.4|4035.3|4026.3|4034.1|4025.1|0
1715724000000|2024-05-14 22:00:00|4034.6|4025.6|4037.7|4028.7|4037.8|4028.8|4033.4|4024.4|0
1715727600000|2024-05-14 23:00:00|4037.5|4028.5|4036.6|4027.6|4037.7|4028.7|4036.4|4027.4|0
1715731200000|2024-05-15 00:00:00|4036.7|4027.7|4036|4027|4037.9|4028.9|4035|4026|0
1715734800000|2024-05-15 01:00:00|4035.9|4026.9|4037.9|4028.9|4038.1|4029.1|4035.7|4026.7|0
1715738400000|2024-05-15 02:00:00|4037.7|4028.7|4031.6|4022.6|4038.5|4029.5|4031.4|4022.4|0
1715742000000|2024-05-15 03:00:00|4031.7|4022.7|4032|4023|4033.1|4024.1|4031.7|4022.7|0
1715745600000|2024-05-15 04:00:00|4031.9|4022.9|4030.6|4021.6|4032.1|4023.1|4030.6|4021.6|0
1715749200000|2024-05-15 05:00:00|4030.5|4021.5|4030.9|4021.9|4031.1|4022.1|4030|4021|0
1715752800000|2024-05-15 06:00:00|4031|4022|4030.2|4021.2|4031.6|4022.6|4029.7|4020.7|0
1715756400000|2024-05-15 07:00:00|4030.3|4021.3|4028.1|4019.1|4031.3|4022.3|4027.2|4018.2|0
1715760000000|2024-05-15 08:00:00|4027.9|4018.9|4030.4|4021.4|4030.5|4021.5|4027.9|4018.9|0
1715763600000|2024-05-15 09:00:00|4030.2|4021.2|4029.5|4020.5|4031.1|4022.1|4029.2|4020.2|0
1715767200000|2024-05-15 10:00:00|4029.6|4020.6|4028.7|4019.7|4029.9|4020.9|4028.5|4019.5|0
1715770800000|2024-05-15 11:00:00|4028.8|4019.8|4028.7|4019.7|4030.3|4021.3|4028.5|4019.5|0
1715774400000|2024-05-15 12:00:00|4028.5|4019.5|4042.1|4033.1|4048.9|4039.9|4025.7|4016.7|0
1715778000000|2024-05-15 13:00:00|4042.3|4033.3|4033.2|4024.2|4049.7|4040.7|4028.3|4019.3|0
1715781600000|2024-05-15 14:00:00|4033.3|4024.3|4058|4049|4058|4049|4031.6|4022.6|0
1715785200000|2024-05-15 15:00:00|4058.6|4049.6|4064.8|4055.8|4077.4|4068.4|4057.4|4048.4|0
1715788800000|2024-05-15 16:00:00|4064.2|4055.2|4066.4|4057.4|4068.8|4059.8|4058.2|4049.2|0
1715792400000|2024-05-15 17:00:00|4066.5|4057.5|4070.7|4061.7|4070.7|4061.7|4064.4|4055.4|0
1715796000000|2024-05-15 18:00:00|4070.6|4061.6|4069.5|4060.5|4070.7|4061.7|4064.7|4055.7|0
1715799600000|2024-05-15 19:00:00|4069.4|4060.4|4075|4066|4077.3|4068.3|4068.5|4059.5|0
1715803200000|2024-05-15 20:00:00|4075.1|4066.1|4072.5|4063.5|4075.1|4066.1|4069.7|4060.7|0
1715806800000|2024-05-15 21:00:00|4072.3|4063.3|4074.7|4065.7|4075.4|4066.4|4072.1|4063.1|0
1715810400000|2024-05-15 22:00:00|4075|4066|4077.2|4068.2|4077.8|4068.8|4074.1|4065.1|0
1715814000000|2024-05-15 23:00:00|4077.4|4068.4|4080.8|4071.8|4081.9|4072.9|4077.2|4068.2|0
1715817600000|2024-05-16 00:00:00|4080.9|4071.9|4083.5|4074.5|4083.5|4074.5|4080.9|4071.9|0
1715821200000|2024-05-16 01:00:00|4083.4|4074.4|4037.6|4033.6|4119.5|4115.5|4032.1|4028.1|23024
1715824800000|2024-05-16 02:00:00|4037.1|4033.1|4078.1|4074.1|4083.6|4079.6|4021.6|4017.6|14272
1715828400000|2024-05-16 03:00:00|4078.6|4074.6|4083.6|4079.6|4088.6|4084.6|4062.6|4058.6|6893
1715832000000|2024-05-16 04:00:00|4086.1|4077.1|4085.2|4076.2|4086.1|4077.1|4084.9|4075.9|0
1715835600000|2024-05-16 05:00:00|4085.1|4076.1|4086.6|4082.6|4097.1|4093.1|4069.6|4065.6|10519
1715839200000|2024-05-16 06:00:00|4085.6|4081.6|4073.6|4069.6|4097.6|4093.6|4068.6|4064.6|12717
1715842800000|2024-05-16 07:00:00|4074.1|4070.1|4066.6|4062.6|4074.6|4070.6|4055.1|4051.1|9149
1715846400000|2024-05-16 08:00:00|4063.3|4059.3|4061.1|4052.1|4065.3|4061.3|4054.3|4050.3|8305
1715850000000|2024-05-16 09:00:00|4061.2|4052.2|4080.8|4072.8|4082.8|4075.8|4060.7|4051.7|600
1715853600000|2024-05-16 10:00:00|4082.8|4073.8|4096.8|4088.8|4099.8|4091.8|4081.8|4073.8|1543
1715857200000|2024-05-16 11:00:00|4095.8|4089.8|4091.8|4084.8|4098.8|4091.8|4088.8|4081.8|356
1715860800000|2024-05-16 12:00:00|4090.8|4083.8|4085.8|4077.8|4099.8|4092.8|4084.8|4076.8|555
1715864400000|2024-05-16 13:00:00|4084.8|4078.8|4072.3|4066.3|4086.8|4079.8|4043.8|4035.8|3966
1715868000000|2024-05-16 14:00:00|4071.8|4065.8|4130.3|4124.3|4135.3|4129.3|4067.3|4061.3|4561
1715871600000|2024-05-16 15:00:00|4130.8|4124.8|4132.3|4126.3|4141.3|4135.3|4117.3|4111.3|3109
1715875200000|2024-05-16 16:00:00|4131.8|4125.8|4127.3|4121.3|4137.3|4131.3|4125.3|4119.3|1078
1715878800000|2024-05-16 17:00:00|4127.8|4121.8|4137.3|4131.3|4139.3|4133.3|4125.8|4119.8|647
1715882400000|2024-05-16 18:00:00|4138.3|4132.3|4141.4|4132.4|4144.3|4138.3|4135.3|4129.3|756
1715886000000|2024-05-16 19:00:00|4141.5|4132.5|4140.9|4131.9|4150.7|4141.7|4140.5|4131.5|0
1715889600000|2024-05-16 20:00:00|4140.8|4131.8|4137.8|4128.8|4141.7|4132.7|4137.7|4128.7|0
1715893200000|2024-05-16 21:00:00|4137.9|4128.9|4139.9|4130.9|4140.5|4131.5|4137.4|4128.4|0
1715896800000|2024-05-16 22:00:00|4139.6|4130.6|4140.5|4131.5|4140.7|4131.7|4138.6|4129.6|0
1715900400000|2024-05-16 23:00:00|4140.3|4131.3|4137.8|4128.8|4141.5|4132.5|4137.5|4128.5|0
1715904000000|2024-05-17 00:00:00|4138|4129|4135.3|4126.3|4138.5|4129.5|4134.2|4125.2|0
1715907600000|2024-05-17 01:00:00|4135.4|4126.4|4154.6|4150.6|4155.6|4151.6|4113.1|4109.1|20183
1715911200000|2024-05-17 02:00:00|4157.6|4153.6|4097.6|4093.6|4159.6|4155.6|4078.6|4074.6|15253
1715914800000|2024-05-17 03:00:00|4098.1|4094.1|4097.6|4093.6|4105.6|4101.6|4090.6|4086.6|6264
1715918400000|2024-05-17 04:00:00|4100.1|4091.1|4100.9|4091.9|4101|4092|4099.8|4090.8|0
1715922000000|2024-05-17 05:00:00|4099.6|4095.6|4099.1|4095.1|4119.1|4115.1|4070.6|4066.6|16943
1715925600000|2024-05-17 06:00:00|4099.6|4095.6|4102.6|4098.6|4107.6|4103.6|4089.6|4085.6|6101
1715929200000|2024-05-17 07:00:00|4102.1|4098.1|4120.6|4116.6|4126.6|4122.6|4100.6|4096.6|9341
1715932800000|2024-05-17 08:00:00|4120.1|4116.1|4116.9|4107.9|4123.1|4119.1|4106.6|4102.6|8953
1715936400000|2024-05-17 09:00:00|4117.1|4108.1|4111.1|4104.1|4119.5|4110.5|4104.1|4097.1|583
1715940000000|2024-05-17 10:00:00|4110.1|4103.1|4110.1|4103.1|4113.1|4106.1|4105.1|4098.1|527
1715943600000|2024-05-17 11:00:00|4111.1|4104.1|4115.1|4107.1|4115.1|4108.1|4105.1|4098.1|357
1715947200000|2024-05-17 12:00:00|4114.1|4106.1|4120.1|4113.1|4126.1|4118.1|4113.1|4106.1|202
1715950800000|2024-05-17 13:00:00|4121.1|4114.1|4128.1|4122.1|4131.1|4124.1|4103.1|4096.1|1847
1715954400000|2024-05-17 14:00:00|4128.6|4122.6|4180.6|4174.6|4188.6|4182.6|4125.1|4119.1|5195
1715958000000|2024-05-17 15:00:00|4180.1|4174.1|4154.6|4148.6|4183.6|4177.6|4153.1|4147.1|2316
1715961600000|2024-05-17 16:00:00|4153.6|4147.6|4163.6|4157.6|4165.6|4159.6|4152.1|4146.1|1182
1715965200000|2024-05-17 17:00:00|4164.1|4158.1|4160.6|4154.6|4172.6|4166.6|4158.6|4152.6|442
1715968800000|2024-05-17 18:00:00|4160.1|4154.1|4155.6|4146.6|4160.1|4154.1|4146.6|4140.6|477
1715972400000|2024-05-17 19:00:00|4155.7|4146.7|4157.9|4148.9|4158.3|4149.3|4153.3|4144.3|0
1715976000000|2024-05-17 20:00:00|4157.8|4148.8|4157.7|4148.7|4158.2|4149.2|4155.7|4146.7|0
1716156000000|2024-05-19 22:00:00|4158.6|4149.6|4160.8|4151.8|4161.3|4152.3|4158.6|4149.6|0
1716159600000|2024-05-19 23:00:00|4160.9|4151.9|4162.6|4153.6|4163|4154|4160.8|4151.8|0
1716163200000|2024-05-20 00:00:00|4162.7|4153.7|4162.2|4153.2|4163|4154|4160.4|4151.4|0
1716166800000|2024-05-20 01:00:00|4162.1|4153.1|4136.1|4132.1|4162.4|4157.6|4121.6|4117.6|14980
1716170400000|2024-05-20 02:00:00|4135.1|4131.1|4130.1|4126.1|4152.1|4148.1|4115.1|4111.1|12743
1716174000000|2024-05-20 03:00:00|4131.1|4127.1|4138.6|4134.6|4144.1|4140.1|4122.1|4118.1|5903
1716177600000|2024-05-20 04:00:00|4141.2|4132.2|4141.3|4132.3|4141.9|4132.9|4140.8|4131.8|0
1716181200000|2024-05-20 05:00:00|4141.5|4132.5|4145.1|4141.1|4153.1|4149.1|4128.1|4124.1|8815
1716184800000|2024-05-20 06:00:00|4146.1|4142.1|4136.1|4132.1|4152.1|4148.1|4135.1|4131.1|8054
1716188400000|2024-05-20 07:00:00|4137.1|4133.1|4130.1|4126.1|4140.6|4136.6|4113.1|4109.1|10060
1716192000000|2024-05-20 08:00:00|4130.6|4126.6|4132.5|4123.5|4136.1|4132.1|4127.1|4122.3|9459
1716195600000|2024-05-20 09:00:00|4132.4|4123.4|4122.6|4115.6|4132.7|4123.7|4122.6|4114.6|972
1716199200000|2024-05-20 10:00:00|4123.6|4114.6|4121.6|4114.6|4124.6|4117.6|4119.6|4112.6|207
1716202800000|2024-05-20 11:00:00|4122.6|4115.6|4108.6|4101.6|4122.6|4115.6|4107.6|4100.6|587
1716206400000|2024-05-20 12:00:00|4109.6|4102.6|4088.6|4080.6|4109.6|4102.6|4084.6|4076.6|2140
1716210000000|2024-05-20 13:00:00|4089.6|4081.6|4099.1|4093.1|4122.6|4115.6|4085.6|4078.6|3172
1716213600000|2024-05-20 14:00:00|4098.6|4092.6|4089.1|4083.1|4114.1|4108.1|4089.1|4083.1|1221
1716217200000|2024-05-20 15:00:00|4088.6|4082.6|4078.1|4072.1|4089.1|4083.1|4071.1|4065.1|1365
1716220800000|2024-05-20 16:00:00|4077.6|4071.6|4083.6|4077.6|4087.6|4081.6|4072.1|4066.1|362
1716224400000|2024-05-20 17:00:00|4084.1|4078.1|4080.1|4074.1|4086.6|4080.6|4079.1|4073.1|165
1716228000000|2024-05-20 18:00:00|4079.6|4073.6|4083.8|4074.8|4084.1|4078.1|4074.6|4068.6|609
1716231600000|2024-05-20 19:00:00|4083.8|4074.8|4085|4076|4087|4078|4082|4073|0
1716235200000|2024-05-20 20:00:00|4087.4|4078.4|4086.4|4077.4|4088.8|4079.8|4085.1|4076.1|0
1716238800000|2024-05-20 21:00:00|4086.5|4077.5|4087.7|4078.7|4087.7|4078.7|4086.3|4077.3|0
1716242400000|2024-05-20 22:00:00|4087.4|4078.4|4086.7|4077.7|4088.4|4079.4|4086.3|4077.3|0
1716246000000|2024-05-20 23:00:00|4086.8|4077.8|4087.6|4078.6|4087.6|4078.6|4086.4|4077.4|0
1716249600000|2024-05-21 00:00:00|4087.7|4078.7|4088.1|4079.1|4088.9|4079.9|4087|4078|0
1716253200000|2024-05-21 01:00:00|4088|4079|4041.6|4037.6|4088.2|4083.6|4035.6|4031.6|14407
1716256800000|2024-05-21 02:00:00|4040.6|4036.6|4008.6|4004.6|4044.6|4040.6|3993.6|3989.6|17091
1716260400000|2024-05-21 03:00:00|4007.6|4003.6|4006.1|4002.1|4014.6|4010.6|4000.6|3996.6|4470
1716264000000|2024-05-21 04:00:00|4009.1|4000.1|4006.8|3997.8|4009.1|4000.1|4005.8|3996.8|0
1716267600000|2024-05-21 05:00:00|4005.6|4001.6|3988.6|3984.6|4019.6|4015.6|3985.6|3981.6|9997
1716271200000|2024-05-21 06:00:00|3987.6|3983.6|3971.6|3967.6|3988.6|3984.6|3964.6|3960.6|12767
1716274800000|2024-05-21 07:00:00|3972.6|3968.6|3980.6|3976.6|3996.6|3992.6|3972.6|3968.6|15702
1716278400000|2024-05-21 08:00:00|3979.6|3975.6|3977.8|3968.8|3982.6|3978.6|3970.6|3966.6|13153
1716282000000|2024-05-21 09:00:00|3977.7|3968.7|3975.1|3968.1|3980.1|3973.1|3963.1|3956.1|1145
1716285600000|2024-05-21 10:00:00|3976.1|3969.1|3985.1|3978.1|3986.1|3979.1|3976.1|3969.1|212
1716289200000|2024-05-21 11:00:00|3986.1|3979.1|3985.1|3978.1|3990.1|3983.1|3983.1|3976.1|476
1716292800000|2024-05-21 12:00:00|3984.1|3977.1|3983.1|3975.1|3987.1|3980.1|3981.1|3974.1|512
1716296400000|2024-05-21 13:00:00|3979.1|3976.1|3992.1|3986.1|4017.1|4010.1|3970.1|3962.1|6080
1716300000000|2024-05-21 14:00:00|3992.6|3986.6|3988.6|3982.6|4003.1|3997.1|3982.6|3976.6|1964
1716303600000|2024-05-21 15:00:00|3988.1|3982.1|3976.6|3970.6|3989.6|3983.6|3976.6|3970.6|927
1716307200000|2024-05-21 16:00:00|3976.1|3970.1|3964.6|3958.6|3982.6|3976.6|3964.6|3958.6|608
1716310800000|2024-05-21 17:00:00|3965.1|3959.1|3977.6|3971.6|3977.6|3971.6|3959.6|3953.6|427
1716314400000|2024-05-21 18:00:00|3977.1|3971.1|3984.1|3975.1|3988.1|3982.1|3973.6|3967.6|595
1716318000000|2024-05-21 19:00:00|3984.1|3975.1|3989.7|3980.7|3990.4|3981.4|3983.2|3974.2|0
1716321600000|2024-05-21 20:00:00|3988.5|3979.5|3988.7|3979.7|3989.5|3980.5|3986.6|3977.6|0
1716325200000|2024-05-21 21:00:00|3988.8|3979.8|3988.8|3979.8|3988.9|3979.9|3988.6|3979.6|0
1716328800000|2024-05-21 22:00:00|3988.4|3979.4|3993.8|3984.8|3994.1|3985.1|3988.2|3979.2|0
1716332400000|2024-05-21 23:00:00|3994|3985|3994.2|3985.2|3994.6|3985.6|3993.8|3984.8|0
1716336000000|2024-05-22 00:00:00|3994.1|3985.1|3992|3983|3995.1|3986.1|3991.9|3982.9|0
1716339600000|2024-05-22 01:00:00|3991.9|3982.9|4000.1|3996.1|4011.1|4007.1|3957.1|3953.1|11343
1716343200000|2024-05-22 02:00:00|3999.1|3995.1|4007.6|4003.6|4036.1|4032.1|3998.1|3994.1|12038
1716346800000|2024-05-22 03:00:00|4008.1|4004.1|4004.1|4000.1|4012.1|4008.1|3989.1|3985.1|4131
1716350400000|2024-05-22 04:00:00|4007.6|3998.6|4007.5|3998.5|4007.9|3998.9|4007.3|3998.3|0
1716354000000|2024-05-22 05:00:00|4006.1|4002.1|4026.1|4022.1|4030.1|4026.1|4003.6|3999.6|7397
1716357600000|2024-05-22 06:00:00|4027.1|4023.1|3995.1|3991.1|4038.1|4034.1|3994.1|3990.1|10160
1716361200000|2024-05-22 07:00:00|3996.1|3992.1|3991.1|3987.1|3997.1|3993.1|3984.1|3980.1|7603
1716364800000|2024-05-22 08:00:00|3990.1|3986.1|3994.4|3985.4|3996.6|3992.6|3987.1|3983.1|2946
1716368400000|2024-05-22 09:00:00|3994.3|3985.3|4000.6|3993.6|4002.6|3995.6|3989.6|3982.6|886
1716372000000|2024-05-22 10:00:00|4001.6|3994.6|4002.6|3995.6|4009.6|4001.6|3987.6|3980.6|868
1716375600000|2024-05-22 11:00:00|4003.6|3996.6|4004.6|3997.6|4009.6|4002.6|4001.6|3994.6|668
1716379200000|2024-05-22 12:00:00|4003.6|3996.6|3989.6|3981.6|4007.6|4000.6|3987.6|3980.6|469
1716382800000|2024-05-22 13:00:00|3988.6|3982.6|4001.6|3995.6|4006.6|3999.6|3982.6|3975.6|1937
1716386400000|2024-05-22 14:00:00|4001.1|3995.1|3956.1|3950.1|4006.1|4000.1|3955.6|3949.6|3552
1716390000000|2024-05-22 15:00:00|3955.6|3949.6|3964.1|3958.1|3969.1|3963.1|3954.1|3948.1|1366
1716393600000|2024-05-22 16:00:00|3963.6|3957.6|3957.6|3951.6|3969.1|3963.1|3957.1|3951.1|667
1716397200000|2024-05-22 17:00:00|3958.1|3952.1|3961.1|3955.1|3965.6|3959.6|3957.1|3951.1|240
1716400800000|2024-05-22 18:00:00|3960.6|3954.6|3956.7|3947.7|3961.1|3955.1|3950.1|3944.1|735
1716404400000|2024-05-22 19:00:00|3956.2|3947.2|3962.4|3953.4|3962.6|3953.6|3953.1|3944.1|0
1716408000000|2024-05-22 20:00:00|3956.5|3947.5|3957.3|3948.3|3964.5|3955.5|3948.6|3939.6|0
1716411600000|2024-05-22 21:00:00|3957.2|3948.2|3961.9|3952.9|3962.9|3953.9|3957.2|3948.2|0
1716415200000|2024-05-22 22:00:00|3963.1|3954.1|3961.8|3952.8|3964|3955|3960.6|3951.6|0
1716418800000|2024-05-22 23:00:00|3961.9|3952.9|3968|3959|3968.1|3959.1|3961.6|3952.6|0
1716422400000|2024-05-23 00:00:00|3968.1|3959.1|3969.9|3960.9|3970.9|3961.9|3967.8|3958.8|0
1716426000000|2024-05-23 01:00:00|3969.8|3960.8|3916.1|3912.1|3979.6|3975.6|3915.1|3911.1|17675
1716429600000|2024-05-23 02:00:00|3915.1|3911.1|3932.1|3928.1|3950.1|3946.1|3898.1|3894.1|19953
1716433200000|2024-05-23 03:00:00|3931.6|3927.6|3927.1|3923.1|3944.1|3940.1|3920.1|3916.1|7325
1716436800000|2024-05-23 04:00:00|3926.6|3922.6|3927.4|3918.4|3930.1|3922.6|3926.6|3918.3|0
1716440400000|2024-05-23 05:00:00|3927.3|3918.3|3902.6|3898.6|3929.1|3925.1|3900.1|3896.1|8464
1716444000000|2024-05-23 06:00:00|3903.1|3899.1|3909.6|3905.6|3921.1|3917.1|3902.1|3898.1|8120
1716447600000|2024-05-23 07:00:00|3909.1|3905.1|3894.1|3890.1|3915.1|3911.1|3877.1|3873.1|18806
1716451200000|2024-05-23 08:00:00|3895.1|3891.1|3906.8|3897.8|3908.5|3901.1|3887.1|3883.1|11240
1716454800000|2024-05-23 09:00:00|3906.9|3897.9|3909.6|3902.6|3916.6|3908.6|3904.6|3897|1843
1716458400000|2024-05-23 10:00:00|3908.6|3901.6|3921.6|3914.6|3921.6|3914.6|3908.6|3900.6|614
1716462000000|2024-05-23 11:00:00|3922.6|3915.6|3924.6|3917.6|3925.6|3918.6|3916.6|3909.6|387
1716465600000|2024-05-23 12:00:00|3925.6|3918.6|3919.6|3912.6|3931.6|3923.6|3915.6|3908.6|880
1716469200000|2024-05-23 13:00:00|3920.6|3913.6|3907.1|3901.1|3935.6|3927.6|3898.6|3890.6|2694
1716472800000|2024-05-23 14:00:00|3906.6|3900.6|3866.1|3860.1|3912.1|3906.1|3866.1|3860.1|1746
1716476400000|2024-05-23 15:00:00|3865.1|3859.1|3876.1|3870.1|3883.1|3877.1|3863.1|3857.1|1028
1716480000000|2024-05-23 16:00:00|3877.1|3871.1|3867.1|3861.1|3878.1|3872.1|3866.6|3860.6|614
1716483600000|2024-05-23 17:00:00|3866.6|3860.6|3846.1|3840.1|3868.1|3862.1|3844.1|3838.1|1768
1716487200000|2024-05-23 18:00:00|3845.1|3839.1|3844.6|3835.6|3846.1|3840.1|3838.6|3832.6|826
1716490800000|2024-05-23 19:00:00|3843.8|3834.8|3849.7|3840.7|3851.6|3842.6|3843|3834|0
1716494400000|2024-05-23 20:00:00|3852|3843|3853.3|3844.3|3853.8|3844.8|3849.6|3840.6|0
1716498000000|2024-05-23 21:00:00|3853.2|3844.2|3852.7|3843.7|3853.5|3844.5|3852.4|3843.4|0
1716501600000|2024-05-23 22:00:00|3853.2|3844.2|3854.4|3845.4|3854.5|3845.5|3853.2|3844.2|0
1716505200000|2024-05-23 23:00:00|3854.5|3845.5|3854|3845|3856.3|3847.3|3853.4|3844.4|0
1716508800000|2024-05-24 00:00:00|3853.8|3844.8|3856.9|3847.9|3857.3|3848.3|3853.4|3844.4|0
1716512400000|2024-05-24 01:00:00|3856.8|3847.8|3856.1|3852.1|3894.1|3890.1|3839.6|3835.6|23959
1716516000000|2024-05-24 02:00:00|3856.6|3852.6|3820.1|3816.1|3857.1|3853.1|3803.1|3799.1|30433
1716519600000|2024-05-24 03:00:00|3819.6|3815.6|3824.1|3820.1|3843.1|3839.1|3818.1|3814.1|6484
1716523200000|2024-05-24 04:00:00|3825.6|3816.6|3826.1|3817.1|3826.6|3817.6|3825.3|3816.3|0
1716526800000|2024-05-24 05:00:00|3825.9|3816.9|3808.1|3804.1|3836.1|3832.1|3803.1|3799.1|9261
1716530400000|2024-05-24 06:00:00|3807.1|3803.1|3793.1|3789.1|3814.1|3810.1|3784.1|3780.1|23881
1716534000000|2024-05-24 07:00:00|3794.1|3790.1|3795.1|3791.1|3798.1|3794.1|3781.1|3777.1|16263
1716537600000|2024-05-24 08:00:00|3794.1|3790.1|3807.8|3798.8|3808.7|3801.1|3792.1|3788.1|13613
1716541200000|2024-05-24 09:00:00|3808|3799|3810.6|3803.6|3811.6|3804.6|3806.6|3798.4|602
1716544800000|2024-05-24 10:00:00|3809.6|3802.6|3816.6|3808.6|3820.6|3813.6|3809.6|3802.6|414
1716548400000|2024-05-24 11:00:00|3815.6|3809.6|3818.6|3811.6|3820.6|3813.6|3814.6|3807.6|559
1716552000000|2024-05-24 12:00:00|3817.6|3810.6|3814.6|3807.6|3817.6|3810.6|3806.6|3798.6|386
1716555600000|2024-05-24 13:00:00|3815.6|3806.6|3820.6|3814.6|3830.6|3822.6|3809.6|3802.6|1915
1716559200000|2024-05-24 14:00:00|3823.6|3817.6|3800.6|3794.6|3828.6|3822.6|3799.1|3793.1|1340
1716562800000|2024-05-24 15:00:00|3800.1|3794.1|3805.1|3799.1|3813.1|3807.1|3795.1|3789.1|775
1716566400000|2024-05-24 16:00:00|3804.6|3798.6|3825.6|3819.6|3836.1|3830.1|3803.6|3797.6|825
1716570000000|2024-05-24 17:00:00|3826.1|3820.1|3832.1|3826.1|3832.1|3826.1|3821.1|3815.1|399
1716573600000|2024-05-24 18:00:00|3831.6|3825.6|3824.1|3815.1|3831.6|3825.6|3820.1|3814.1|457
1716577200000|2024-05-24 19:00:00|3823.3|3814.3|3825.8|3816.8|3826|3817|3819|3810|0
1716580800000|2024-05-24 20:00:00|3826.5|3817.5|3825.9|3816.9|3827.4|3818.4|3825.3|3816.3|0
1716760800000|2024-05-26 22:00:00|3826.8|3817.8|3825.1|3816.1|3827.1|3818.1|3824.7|3815.7|0
1716764400000|2024-05-26 23:00:00|3825|3816|3821.6|3812.6|3825|3816|3821.2|3812.2|0
1716768000000|2024-05-27 00:00:00|3821.7|3812.7|3821.6|3812.6|3822.7|3813.7|3820.7|3811.7|0
1716771600000|2024-05-27 01:00:00|3821.8|3812.8|3807.3|3803.3|3831.6|3827.6|3786.8|3782.8|50156
1716775200000|2024-05-27 02:00:00|3807.8|3803.8|3795.3|3791.3|3807.8|3803.8|3753.8|3749.8|24810
1716778800000|2024-05-27 03:00:00|3794.8|3790.8|3805.3|3801.3|3824.3|3820.3|3792.8|3788.8|14673
1716782400000|2024-05-27 04:00:00|3807.3|3798.3|3808.3|3799.3|3808.3|3799.3|3807.1|3798.1|0
1716786000000|2024-05-27 05:00:00|3803.8|3799.8|3823.8|3819.8|3839.8|3835.8|3803.8|3799.8|15066
1716789600000|2024-05-27 06:00:00|3823.3|3819.3|3866.8|3862.8|3879.8|3875.8|3823.3|3819.3|16829
1716793200000|2024-05-27 07:00:00|3867.8|3863.8|3868.8|3864.8|3875.3|3871.3|3862.3|3858.3|8968
1716796800000|2024-05-27 08:00:00|3867.8|3863.8|3870|3861|3871.3|3867.3|3861.8|3857.8|21270
1716800400000|2024-05-27 09:00:00|3870.1|3861.1|3870|3861|3871.2|3862.2|3869.6|3860.6|0
1716804000000|2024-05-27 10:00:00|3869.9|3860.9|3870.6|3861.6|3871.1|3862.1|3869.7|3860.7|0
1716807600000|2024-05-27 11:00:00|3870.4|3861.4|3870.9|3861.9|3871.1|3862.1|3869.8|3860.8|0
1716811200000|2024-05-27 12:00:00|3870.7|3861.7|3870.1|3861.1|3872.4|3863.4|3870.1|3861.1|0
1716814800000|2024-05-27 13:00:00|3870.2|3861.2|3870.9|3861.9|3874.9|3865.9|3870|3861|0
1716818400000|2024-05-27 14:00:00|3871.1|3862.1|3875|3866|3875.6|3866.6|3870.3|3861.3|0
1716822000000|2024-05-27 15:00:00|3875.1|3866.1|3878.1|3869.1|3878.8|3869.8|3874.8|3865.8|0
1716825600000|2024-05-27 16:00:00|3878|3869|3880.2|3871.2|3880.6|3871.6|3877.6|3868.6|0
1716829200000|2024-05-27 17:00:00|3879.6|3870.6|3879.4|3870.4|3880.2|3871.2|3879.4|3870.4|0
1716832800000|2024-05-27 18:00:00|3879.5|3870.5|3879.4|3870.4|3880|3871|3879.4|3870.4|0
1716836400000|2024-05-27 19:00:00|3879.7|3870.7|3879.2|3870.2|3880|3871|3879.2|3870.2|0
1716840000000|2024-05-27 20:00:00|3879.5|3870.5|3879.6|3870.6|3879.6|3870.6|3879.3|3870.3|0
1716843600000|2024-05-27 21:00:00|3879.7|3870.7|3879.7|3870.7|3879.7|3870.7|3879.7|3870.7|0
1716847200000|2024-05-27 22:00:00|3880.3|3871.3|3877.6|3868.6|3880.8|3871.8|3875.5|3866.5|0
1716850800000|2024-05-27 23:00:00|3877.5|3868.5|3876.2|3867.2|3878|3869|3876|3867|0
1716854400000|2024-05-28 00:00:00|3876.1|3867.1|3873.1|3864.1|3876.8|3867.8|3873.1|3864.1|0
1716858000000|2024-05-28 01:00:00|3873.3|3864.3|3897.3|3893.3|3899.3|3895.3|3840.3|3836.3|23416
1716861600000|2024-05-28 02:00:00|3896.3|3892.3|3882.3|3878.3|3926.3|3922.3|3876.3|3872.3|25932
1716865200000|2024-05-28 03:00:00|3882.8|3878.8|3897.8|3893.8|3905.3|3901.3|3881.3|3877.3|7135
1716868800000|2024-05-28 04:00:00|3899.8|3890.8|3898.7|3889.7|3900.4|3891.4|3898.7|3889.7|0
1716872400000|2024-05-28 05:00:00|3897.8|3893.8|3854.3|3850.3|3897.8|3893.8|3851.3|3847.3|12749
1716876000000|2024-05-28 06:00:00|3855.3|3851.3|3847.3|3843.3|3867.3|3863.3|3844.3|3840.3|18071
1716879600000|2024-05-28 07:00:00|3847.8|3843.8|3854.3|3850.3|3857.3|3853.3|3839.3|3835.3|14220
1716883200000|2024-05-28 08:00:00|3853.3|3849.3|3853|3844|3854.3|3850.3|3846.3|3842.3|15394
1716886800000|2024-05-28 09:00:00|3853.1|3844.1|3849.8|3842.8|3854.8|3846.8|3846.8|3839.8|663
1716890400000|2024-05-28 10:00:00|3848.8|3841.8|3834.8|3827.8|3851.8|3843.8|3828.8|3821.8|847
1716894000000|2024-05-28 11:00:00|3833.8|3826.8|3842.8|3834.8|3842.8|3835.8|3832.8|3825.8|122
1716897600000|2024-05-28 12:00:00|3843.8|3835.8|3853.8|3845.8|3857.8|3849.8|3842.8|3835.8|383
1716901200000|2024-05-28 13:00:00|3852.8|3844.8|3836.3|3830.3|3864.8|3857.8|3832.8|3825.8|1336
1716904800000|2024-05-28 14:00:00|3835.8|3829.8|3827.8|3821.8|3836.3|3830.3|3816.8|3810.8|1358
1716908400000|2024-05-28 15:00:00|3828.3|3822.3|3832.3|3826.3|3834.8|3828.8|3822.3|3816.3|325
1716912000000|2024-05-28 16:00:00|3831.8|3825.8|3833.3|3827.3|3840.3|3834.3|3828.3|3822.3|247
1716915600000|2024-05-28 17:00:00|3833.8|3827.8|3821.3|3815.3|3833.8|3827.8|3821.3|3815.3|202
1716919200000|2024-05-28 18:00:00|3820.3|3814.3|3829.8|3820.8|3829.8|3823.3|3820.3|3814.3|417
1716922800000|2024-05-28 19:00:00|3829.7|3820.7|3839.4|3830.4|3839.4|3830.4|3828.7|3819.7|0
1716926400000|2024-05-28 20:00:00|3837.1|3828.1|3836.4|3827.4|3840.1|3831.1|3835.3|3826.3|0
1716930000000|2024-05-28 21:00:00|3836.5|3827.5|3836.9|3827.9|3837.4|3828.4|3835.7|3826.7|0
1716933600000|2024-05-28 22:00:00|3837|3828|3835.8|3826.8|3837|3828|3834.8|3825.8|0
1716937200000|2024-05-28 23:00:00|3835.7|3826.7|3834|3825|3836|3827|3833.5|3824.5|0
1716940800000|2024-05-29 00:00:00|3834.1|3825.1|3831.6|3822.6|3834.7|3825.7|3830.8|3821.8|0
1716944400000|2024-05-29 01:00:00|3831.5|3822.5|3801.8|3797.8|3831.9|3824.8|3777.8|3773.8|28559
1716948000000|2024-05-29 02:00:00|3801.3|3797.3|3788.8|3784.8|3814.8|3810.8|3780.8|3776.8|14377
1716951600000|2024-05-29 03:00:00|3789.3|3785.3|3781.8|3777.8|3790.8|3786.8|3771.8|3767.8|10252
1716955200000|2024-05-29 04:00:00|3785.3|3776.3|3786.6|3777.6|3786.7|3777.7|3784.8|3775.8|2
1716958800000|2024-05-29 05:00:00|3783.3|3779.3|3761.8|3757.8|3788.8|3784.8|3761.3|3757.3|7265
1716962400000|2024-05-29 06:00:00|3761.3|3757.3|3774.3|3770.3|3789.8|3785.8|3749.8|3745.8|9746
1716966000000|2024-05-29 07:00:00|3774.8|3770.8|3772.3|3768.3|3780.8|3776.8|3760.8|3756.8|13613
1716969600000|2024-05-29 08:00:00|3772|3768|3769.5|3760.5|3775|3771|3763.5|3758.6|11591
1716973200000|2024-05-29 09:00:00|3769.6|3760.6|3764|3756|3773|3763|3764|3756|1912
1716976800000|2024-05-29 10:00:00|3763|3757|3758|3751|3767|3759|3758|3751|714
1716980400000|2024-05-29 11:00:00|3759|3752|3757|3750|3759|3752|3748|3741|601
1716984000000|2024-05-29 12:00:00|3758|3751|3759|3751|3764|3756|3755|3748|512
1716987600000|2024-05-29 13:00:00|3758|3750|3756.5|3750.5|3765|3758|3745|3737|1018
1716991200000|2024-05-29 14:00:00|3757|3751|3750.5|3744.5|3760.5|3754.5|3746.5|3740.5|611
1716994800000|2024-05-29 15:00:00|3751|3745|3756.5|3750.5|3760|3754|3744|3738|591
1716998400000|2024-05-29 16:00:00|3755.5|3749.5|3768.5|3762.5|3770.5|3764.5|3752|3746|813
1717002000000|2024-05-29 17:00:00|3769|3763|3770|3764|3772.5|3766.5|3759.5|3753.5|646
1717005600000|2024-05-29 18:00:00|3770.5|3764.5|3763.4|3754.4|3772.5|3766.5|3759.5|3753.5|560
1717009200000|2024-05-29 19:00:00|3763.4|3754.4|3763|3754|3769|3760|3760.2|3751.2|0
1717012800000|2024-05-29 20:00:00|3769.4|3760.4|3759.3|3750.3|3770.6|3761.6|3758.4|3749.4|0
1717016400000|2024-05-29 21:00:00|3759.4|3750.4|3758.9|3749.9|3759.6|3750.6|3758.3|3749.3|0
1717020000000|2024-05-29 22:00:00|3760.1|3751.1|3757.8|3748.8|3761.5|3752.5|3757|3748|0
1717023600000|2024-05-29 23:00:00|3757.7|3748.7|3757.6|3748.6|3758.2|3749.2|3755.3|3746.3|0
1717027200000|2024-05-30 00:00:00|3757.7|3748.7|3755.6|3746.6|3758.2|3749.2|3755.5|3746.5|0
1717030800000|2024-05-30 01:00:00|3755.7|3746.7|3792.9|3788.9|3808.9|3804.9|3710.5|3706.5|17870
1717034400000|2024-05-30 02:00:00|3793.4|3789.4|3741.4|3737.4|3812.9|3808.9|3740.4|3736.4|15693
1717038000000|2024-05-30 03:00:00|3741.9|3737.9|3747.9|3743.9|3760.9|3756.9|3741.4|3737.4|8421
1717041600000|2024-05-30 04:00:00|3750.3|3741.3|3749|3740|3750.5|3741.5|3747.8|3738.8|0
1717045200000|2024-05-30 05:00:00|3748.9|3739.9|3736.9|3732.9|3756.9|3752.9|3732.9|3728.9|13038
1717048800000|2024-05-30 06:00:00|3737.9|3733.9|3743.9|3739.9|3748.9|3744.9|3733.4|3729.4|7849
1717052400000|2024-05-30 07:00:00|3744.9|3740.9|3756.9|3752.9|3757.9|3753.9|3743.9|3739.9|9738
1717056000000|2024-05-30 08:00:00|3756.6|3752.6|3756.4|3747.4|3762.6|3758.6|3748.6|3744.5|5551
1717059600000|2024-05-30 09:00:00|3756.6|3747.6|3758.1|3751.1|3760.1|3752.1|3752.1|3743.1|303
1717063200000|2024-05-30 10:00:00|3759.1|3750.1|3761.1|3754.1|3766.1|3758.1|3756.1|3749.1|205
1717066800000|2024-05-30 11:00:00|3760.1|3753.1|3768.1|3760.1|3770.1|3762.1|3757.1|3750.1|397
1717070400000|2024-05-30 12:00:00|3767.1|3761.1|3776.1|3768.1|3781.1|3774.1|3767.1|3760.1|398
1717074000000|2024-05-30 13:00:00|3775.1|3767.1|3799.1|3793.1|3808.1|3801.1|3767.1|3759.1|2514
1717077600000|2024-05-30 14:00:00|3800.1|3794.1|3816.6|3810.6|3818.6|3812.6|3795.6|3789.6|1801
1717081200000|2024-05-30 15:00:00|3816.1|3810.1|3824.6|3818.6|3831.6|3825.6|3812.6|3806.6|1366
1717084800000|2024-05-30 16:00:00|3825.1|3819.1|3827.6|3821.6|3828.6|3822.6|3823.6|3817.6|391
1717088400000|2024-05-30 17:00:00|3828.1|3822.1|3845.1|3839.1|3846.6|3840.6|3828.1|3822.1|835
1717092000000|2024-05-30 18:00:00|3844.6|3838.6|3839.8|3830.8|3844.6|3838.6|3834.6|3828.6|1316
1717095600000|2024-05-30 19:00:00|3839.4|3830.4|3831.7|3822.7|3840.2|3831.2|3824.2|3815.2|0
1717099200000|2024-05-30 20:00:00|3839.5|3830.5|3838.6|3829.6|3839.6|3830.6|3834.6|3825.6|0
1717102800000|2024-05-30 21:00:00|3838.5|3829.5|3838.4|3829.4|3839.1|3830.1|3836.5|3827.5|0
1717106400000|2024-05-30 22:00:00|3839|3830|3836.1|3827.1|3839.3|3830.3|3834.9|3825.9|0
1717110000000|2024-05-30 23:00:00|3836|3827|3834.8|3825.8|3836.6|3827.6|3834.2|3825.2|0
1717113600000|2024-05-31 00:00:00|3834.9|3825.9|3833.1|3824.1|3836|3827|3829.9|3820.9|0
1717117200000|2024-05-31 01:00:00|3833|3824|3838.8|3834.8|3847.8|3843.8|3810.6|3806.6|16173
1717120800000|2024-05-31 02:00:00|3838.3|3834.3|3794.8|3790.8|3841.8|3837.8|3792.8|3788.8|11330
1717124400000|2024-05-31 03:00:00|3794.3|3790.3|3790.8|3786.8|3805.8|3801.8|3785.8|3781.8|4928
1717128000000|2024-05-31 04:00:00|3793.3|3784.3|3792.3|3783.3|3793.3|3784.3|3791.1|3782.1|0
1717131600000|2024-05-31 05:00:00|3792.1|3783.1|3768.8|3764.8|3799.8|3795.8|3767.8|3763.8|6889
1717135200000|2024-05-31 06:00:00|3768.3|3764.3|3732.8|3728.8|3769.8|3765.8|3728.8|3724.8|11683
1717138800000|2024-05-31 07:00:00|3732.3|3728.3|3697.3|3693.3|3740.3|3736.3|3689.8|3685.8|12881
1717142400000|2024-05-31 08:00:00|3697.1|3693.1|3695.6|3686.6|3699|3694.6|3682.6|3678.6|14860
1717146000000|2024-05-31 09:00:00|3695.5|3686.5|3689.1|3682.1|3702.1|3695.1|3684.1|3675.1|1373
1717149600000|2024-05-31 10:00:00|3690.1|3683.1|3703.1|3696.1|3703.1|3696.1|3688.1|3681.1|872
1717153200000|2024-05-31 11:00:00|3704.1|3697.1|3717.1|3710.1|3718.1|3711.1|3703.1|3696.1|763
1717156800000|2024-05-31 12:00:00|3716.1|3709.1|3726.1|3719.1|3735.1|3728.1|3715.1|3708.1|1327
1717160400000|2024-05-31 13:00:00|3725.1|3718.1|3731.1|3725.1|3738.1|3731.1|3709.1|3702.1|2383
1717164000000|2024-05-31 14:00:00|3731.6|3725.6|3712.6|3706.6|3739.6|3733.6|3706.6|3700.6|1878
1717167600000|2024-05-31 15:00:00|3712.1|3706.1|3709.1|3703.1|3713.6|3707.6|3703.1|3697.1|675
1717171200000|2024-05-31 16:00:00|3709.6|3703.6|3723.6|3717.6|3724.6|3718.6|3706.1|3700.1|451
1717174800000|2024-05-31 17:00:00|3724.1|3718.1|3727.1|3721.1|3731.6|3725.6|3723.6|3717.6|282
1717178400000|2024-05-31 18:00:00|3727.6|3721.6|3729.4|3720.4|3734.6|3728.6|3725.6|3719.6|457
1717182000000|2024-05-31 19:00:00|3729.7|3720.7|3761.4|3752.4|3763.5|3754.5|3727.4|3718.4|0
1717185600000|2024-05-31 20:00:00|3750.9|3741.9|3751.7|3742.7|3756.5|3747.5|3747.6|3738.6|0
1717365600000|2024-06-02 22:00:00|3753.1|3744.1|3750.6|3741.6|3753.3|3744.3|3746.9|3737.9|0
1717369200000|2024-06-02 23:00:00|3750.4|3741.4|3753.7|3744.7|3754.6|3745.6|3750.1|3741.1|0
1717372800000|2024-06-03 00:00:00|3753.6|3744.6|3759.7|3750.7|3761.2|3752.2|3753.5|3744.5|0
1717376400000|2024-06-03 01:00:00|3759.9|3750.9|3806.6|3802.6|3808.6|3804.6|3739.6|3735.6|21060
1717380000000|2024-06-03 02:00:00|3806.1|3802.1|3805.2|3801.2|3816.6|3812.6|3791.1|3787.1|11316
1717383600000|2024-06-03 03:00:00|3805.7|3801.7|3792.7|3788.7|3815.2|3811.2|3777.2|3773.2|5426
1717387200000|2024-06-03 04:00:00|3794.6|3785.6|3795.8|3786.8|3796.6|3787.6|3794.6|3785.6|4
1717390800000|2024-06-03 05:00:00|3795.9|3786.9|3789.2|3785.2|3811.2|3807.2|3783.2|3779.2|7097
1717394400000|2024-06-03 06:00:00|3788.7|3784.7|3788.2|3784.2|3797.2|3793.2|3773.2|3769.2|6023
1717398000000|2024-06-03 07:00:00|3789.2|3785.2|3784.2|3780.2|3791.2|3787.2|3771.2|3767.2|8454
1717401600000|2024-06-03 08:00:00|3784.7|3780.7|3791.2|3782.2|3793.3|3789.2|3776.2|3772.2|9206
1717405200000|2024-06-03 09:00:00|3791.3|3782.3|3786.7|3779.7|3797.7|3787.7|3785.7|3778.7|337
1717408800000|2024-06-03 10:00:00|3787.7|3780.7|3789.7|3781.7|3793.7|3785.7|3786.7|3778.7|346
1717412400000|2024-06-03 11:00:00|3790.7|3782.7|3788.7|3780.7|3792.7|3785.7|3785.7|3777.7|301
1717416000000|2024-06-03 12:00:00|3787.7|3781.7|3785.7|3778.7|3788.7|3781.7|3782.7|3775.7|456
1717419600000|2024-06-03 13:00:00|3786.7|3779.7|3767.2|3761.2|3805.7|3798.7|3764.7|3757.7|1824
1717423200000|2024-06-03 14:00:00|3767.7|3761.7|3747.2|3741.2|3776.2|3770.2|3745.7|3739.7|1888
1717426800000|2024-06-03 15:00:00|3746.2|3740.2|3742.2|3736.2|3748.7|3742.7|3737.2|3731.2|880
1717430400000|2024-06-03 16:00:00|3741.7|3735.7|3732.2|3726.2|3742.7|3736.7|3727.2|3721.2|634
1717434000000|2024-06-03 17:00:00|3731.2|3725.2|3741.7|3735.7|3744.2|3738.2|3723.2|3717.2|609
1717437600000|2024-06-03 18:00:00|3742.2|3736.2|3749.9|3740.9|3749.9|3743.7|3741.2|3735.2|830
1717441200000|2024-06-03 19:00:00|3749.4|3740.4|3760.6|3751.6|3760.6|3751.6|3748.9|3739.9|0
1717444800000|2024-06-03 20:00:00|3758.3|3749.3|3759.5|3750.5|3760.8|3751.8|3757.1|3748.1|0
1717448400000|2024-06-03 21:00:00|3759.7|3750.7|3760|3751|3760|3751|3758.7|3749.7|0
1717452000000|2024-06-03 22:00:00|3759.8|3750.8|3760|3751|3761|3752|3759|3750|0
1717455600000|2024-06-03 23:00:00|3759.9|3750.9|3758|3749|3760.6|3751.6|3757.7|3748.7|0
1717459200000|2024-06-04 00:00:00|3758.1|3749.1|3761.4|3752.4|3762|3753|3758.1|3749.1|0
1717462800000|2024-06-04 01:00:00|3761.5|3752.5|3789.7|3785.7|3799.7|3795.7|3744.2|3740.2|9801
1717466400000|2024-06-04 02:00:00|3788.7|3784.7|3786.2|3782.2|3807.7|3803.7|3765.7|3761.7|9352
1717470000000|2024-06-04 03:00:00|3786.7|3782.7|3783.2|3779.2|3799.2|3795.2|3777.7|3773.7|4744
1717473600000|2024-06-04 04:00:00|3787.1|3778.1|3786.3|3777.3|3788|3779|3786.3|3777.3|0
1717477200000|2024-06-04 05:00:00|3786.2|3777.2|3798.2|3794.2|3799.7|3795.7|3776.2|3772.2|4671
1717480800000|2024-06-04 06:00:00|3798.7|3794.7|3809.7|3805.7|3813.7|3809.7|3791.7|3787.7|5469
1717484400000|2024-06-04 07:00:00|3808.7|3804.7|3798.7|3794.7|3810.2|3806.2|3784.7|3780.7|5476
1717488000000|2024-06-04 08:00:00|3797.7|3793.7|3783|3774|3798.7|3794.7|3782.4|3773.4|2612
1717491600000|2024-06-04 09:00:00|3783.1|3774.1|3783.2|3776.2|3788.2|3780.2|3774.2|3767.2|733
1717495200000|2024-06-04 10:00:00|3782.2|3775.2|3780.2|3772.2|3786.2|3779.2|3778.2|3771.2|444
1717498800000|2024-06-04 11:00:00|3781.2|3773.2|3797.2|3790.2|3797.2|3790.2|3780.2|3773.2|1190
1717502400000|2024-06-04 12:00:00|3798.2|3789.2|3799.2|3792.2|3802.2|3795.2|3792.2|3785.2|417
1717506000000|2024-06-04 13:00:00|3800.2|3793.2|3796.7|3790.7|3802.2|3795.2|3779.2|3772.2|1421
1717509600000|2024-06-04 14:00:00|3797.2|3791.2|3779.7|3773.7|3806.2|3800.2|3779.7|3773.7|1150
1717513200000|2024-06-04 15:00:00|3780.2|3774.2|3765.7|3759.7|3786.7|3780.7|3758.7|3752.7|1093
1717516800000|2024-06-04 16:00:00|3766.2|3760.2|3773.7|3767.7|3774.2|3768.2|3760.2|3754.2|552
1717520400000|2024-06-04 17:00:00|3773.2|3767.2|3780.7|3774.7|3781.7|3775.7|3767.7|3761.7|297
1717524000000|2024-06-04 18:00:00|3779.7|3773.7|3784.8|3775.8|3789.7|3783.7|3778.7|3772.7|425
1717527600000|2024-06-04 19:00:00|3783.9|3774.9|3783.7|3774.7|3785.3|3776.3|3774.3|3765.3|0
1717531200000|2024-06-04 20:00:00|3780.1|3771.1|3781.1|3772.1|3782.2|3773.2|3778.2|3769.2|0
1717534800000|2024-06-04 21:00:00|3781.2|3772.2|3780.9|3771.9|3781.4|3772.4|3780.6|3771.6|0
1717538400000|2024-06-04 22:00:00|3781.2|3772.2|3783.2|3774.2|3783.2|3774.2|3779.7|3770.7|0
1717542000000|2024-06-04 23:00:00|3783.3|3774.3|3785|3776|3785.6|3776.6|3783.2|3774.2|0
1717545600000|2024-06-05 00:00:00|3785.1|3776.1|3783.6|3774.6|3785.4|3776.4|3783.6|3774.6|0
1717549200000|2024-06-05 01:00:00|3783.8|3774.8|3854|3850|3865.7|3861.7|3783.8|3774.8|15438
1717552800000|2024-06-05 02:00:00|3855|3851|3846.5|3842.5|3867|3863|3839.5|3835.5|8378
1717556400000|2024-06-05 03:00:00|3846|3842|3824.5|3820.5|3849|3845|3818|3814|6679
1717560000000|2024-06-05 04:00:00|3828|3819|3828.2|3819.2|3829|3820|3827.9|3818.9|0
1717563600000|2024-06-05 05:00:00|3828.3|3819.3|3833|3829|3836|3832|3822|3818|5250
1717567200000|2024-06-05 06:00:00|3832|3828|3804|3800|3836|3832|3802|3798|6279
1717570800000|2024-06-05 07:00:00|3803.5|3799.5|3808|3804|3814|3810|3793|3789|7637
1717574400000|2024-06-05 08:00:00|3808.5|3804.5|3805.3|3796.3|3815|3811|3798.5|3794.5|3141
1717578000000|2024-06-05 09:00:00|3805.4|3796.4|3813.5|3805.5|3816.5|3809.5|3804.5|3796.1|480
1717581600000|2024-06-05 10:00:00|3812.5|3804.5|3815.5|3808.5|3819.5|3812.5|3810.5|3803.5|323
1717585200000|2024-06-05 11:00:00|3814.5|3807.5|3815.5|3808.5|3818.5|3810.5|3810.5|3803.5|248
1717588800000|2024-06-05 12:00:00|3816.5|3809.5|3815.5|3808.5|3822.5|3813.5|3806.5|3799.5|724
1717592400000|2024-06-05 13:00:00|3816.5|3809.5|3817.5|3811.5|3827.5|3820.5|3807.5|3800.5|1484
1717596000000|2024-06-05 14:00:00|3818|3812|3818|3812|3825.5|3819.5|3801|3795|1392
1717599600000|2024-06-05 15:00:00|3818.5|3812.5|3827|3821|3828|3822|3813|3807|794
1717603200000|2024-06-05 16:00:00|3828|3822|3824|3818|3830|3824|3822.5|3816.5|512
1717606800000|2024-06-05 17:00:00|3823|3817|3827|3821|3828|3822|3817|3811|357
1717610400000|2024-06-05 18:00:00|3826.5|3820.5|3831.9|3822.9|3834|3828|3825|3819|354
1717614000000|2024-06-05 19:00:00|3831.5|3822.5|3835.9|3826.9|3836.2|3827.2|3827.9|3818.9|0
1717617600000|2024-06-05 20:00:00|3838.6|3829.6|3838.2|3829.2|3839.4|3830.4|3835.8|3826.8|0
1717621200000|2024-06-05 21:00:00|3838.3|3829.3|3840|3831|3840|3831|3837|3828|0
1717624800000|2024-06-05 22:00:00|3839.9|3830.9|3843|3834|3843.3|3834.3|3838.6|3829.6|0
1717628400000|2024-06-05 23:00:00|3843.1|3834.1|3842.9|3833.9|3844.3|3835.3|3842.6|3833.6|0
1717632000000|2024-06-06 00:00:00|3842.8|3833.8|3843.1|3834.1|3843.4|3834.4|3840.9|3831.9|0
1717635600000|2024-06-06 01:00:00|3843|3834|3859.4|3855.4|3884|3880|3828|3824|14972
1717639200000|2024-06-06 02:00:00|3860.4|3856.4|3851.4|3847.4|3876.4|3872.4|3828.4|3824.4|10143
1717642800000|2024-06-06 03:00:00|3850.9|3846.9|3855.4|3851.4|3869.4|3865.4|3848.9|3844.9|4593
1717646400000|2024-06-06 04:00:00|3857.9|3848.9|3857.4|3848.4|3858|3849|3857.1|3848.1|0
1717650000000|2024-06-06 05:00:00|3853.9|3849.9|3819.4|3815.4|3863.4|3859.4|3811.4|3807.4|7384
1717653600000|2024-06-06 06:00:00|3818.9|3814.9|3827.9|3823.9|3831.4|3827.4|3814.4|3810.4|4001
1717657200000|2024-06-06 07:00:00|3828.4|3824.4|3836.4|3832.4|3838.4|3834.4|3827.4|3823.4|3501
1717660800000|2024-06-06 08:00:00|3836.9|3832.9|3839.8|3830.8|3846.4|3842.4|3834.4|3830.4|4041
1717664400000|2024-06-06 09:00:00|3839.7|3830.7|3855.9|3848.9|3863.9|3855.9|3839.7|3830.7|1093
1717668000000|2024-06-06 10:00:00|3854.9|3847.9|3854.9|3847.9|3856.9|3848.9|3849.9|3842.9|305
1717671600000|2024-06-06 11:00:00|3853.9|3846.9|3859.9|3852.9|3861.9|3854.9|3852.9|3845.9|353
1717675200000|2024-06-06 12:00:00|3860.9|3853.9|3854.9|3847.9|3862.9|3855.9|3848.9|3841.9|508
1717678800000|2024-06-06 13:00:00|3855.9|3846.9|3840.4|3834.4|3866.9|3858.9|3838.9|3831.9|1628
1717682400000|2024-06-06 14:00:00|3840.9|3834.9|3836.4|3830.4|3851.4|3845.4|3828.4|3822.4|837
1717686000000|2024-06-06 15:00:00|3836.9|3830.9|3859.4|3853.4|3863.4|3857.4|3836.4|3830.4|774
1717689600000|2024-06-06 16:00:00|3858.9|3852.9|3856.4|3850.4|3864.4|3858.4|3852.4|3846.4|303
1717693200000|2024-06-06 17:00:00|3855.9|3849.9|3859.4|3853.4|3864.4|3858.4|3854.4|3848.4|151
1717696800000|2024-06-06 18:00:00|3858.9|3852.9|3862.3|3853.3|3862.4|3856.4|3850.4|3844.4|175
1717700400000|2024-06-06 19:00:00|3861.9|3852.9|3863.6|3854.6|3863.6|3854.6|3859.7|3850.7|0
1717704000000|2024-06-06 20:00:00|3863.2|3854.2|3861.6|3852.6|3863.2|3854.2|3859.8|3850.8|0
1717707600000|2024-06-06 21:00:00|3861.7|3852.7|3861.2|3852.2|3861.8|3852.8|3860.8|3851.8|0
1717711200000|2024-06-06 22:00:00|3861.1|3852.1|3864.1|3855.1|3864.3|3855.3|3860.7|3851.7|0
1717714800000|2024-06-06 23:00:00|3864.3|3855.3|3864|3855|3864.6|3855.6|3863.6|3854.6|0
1717718400000|2024-06-07 00:00:00|3864.1|3855.1|3864.7|3855.7|3864.9|3855.9|3863.3|3854.3|0
1717722000000|2024-06-07 01:00:00|3864.9|3855.9|3816|3812|3873.9|3869.9|3806|3802|13121
1717725600000|2024-06-07 02:00:00|3815.5|3811.5|3791|3787|3818|3814|3786|3782|11475
1717729200000|2024-06-07 03:00:00|3791.5|3787.5|3783.5|3779.5|3798|3794|3773|3769|5501
1717732800000|2024-06-07 04:00:00|3784|3780|3787.5|3778.5|3787.8|3780|3784|3777|0
1717736400000|2024-06-07 05:00:00|3787.4|3778.4|3768|3764|3794|3790|3754|3750|6849
1717740000000|2024-06-07 06:00:00|3767|3763|3770|3766|3780|3776|3760|3756|5386
1717743600000|2024-06-07 07:00:00|3770.5|3766.5|3763|3759|3776|3772|3761|3757|5147
1717747200000|2024-06-07 08:00:00|3762.1|3758.1|3761.4|3752.4|3770.1|3766.1|3760.5|3751.5|9237
1717750800000|2024-06-07 09:00:00|3761.3|3752.3|3757.6|3750.6|3767.6|3759.6|3755.6|3748.6|359
1717754400000|2024-06-07 10:00:00|3756.6|3749.6|3755.6|3748.6|3761.6|3753.6|3755.6|3748.6|160
1717758000000|2024-06-07 11:00:00|3756.6|3749.6|3767.6|3760.6|3771.6|3764.6|3752.6|3745.6|670
1717761600000|2024-06-07 12:00:00|3766.6|3759.6|3739.6|3731.6|3777.6|3770.6|3728.6|3721.6|1464
1717765200000|2024-06-07 13:00:00|3738.6|3730.6|3756.1|3750.1|3761.6|3754.6|3735.6|3728.6|1477
1717768800000|2024-06-07 14:00:00|3756.6|3750.6|3745.1|3739.1|3761.1|3755.1|3743.1|3737.1|1184
1717772400000|2024-06-07 15:00:00|3744.1|3738.1|3739.1|3733.1|3745.6|3739.6|3738.1|3732.1|714
1717776000000|2024-06-07 16:00:00|3738.6|3732.6|3720.1|3714.1|3740.1|3734.1|3717.1|3711.1|586
1717779600000|2024-06-07 17:00:00|3719.6|3713.6|3718.1|3712.1|3722.1|3716.1|3714.1|3708.1|496
1717783200000|2024-06-07 18:00:00|3717.1|3711.1|3719.1|3710.1|3719.2|3712.1|3712.1|3706.1|855
1717786800000|2024-06-07 19:00:00|3718.1|3709.1|3712.4|3703.4|3720.1|3711.1|3711|3702|0
1717790400000|2024-06-07 20:00:00|3713.8|3704.8|3712.3|3703.3|3713.9|3704.9|3710.9|3701.9|0
1717970400000|2024-06-09 22:00:00|3712.7|3703.7|3717|3708|3718|3709|3712.6|3703.6|0
1717974000000|2024-06-09 23:00:00|3716.9|3707.9|3713.5|3704.5|3717|3708|3713.5|3704.5|0
1717977600000|2024-06-10 00:00:00|3713.7|3704.7|3715.1|3706.1|3715.5|3706.5|3712.6|3703.6|0
1717981200000|2024-06-10 01:00:00|3715|3706|3719.9|3710.9|3720.3|3711.3|3714.9|3705.9|0
1717984800000|2024-06-10 02:00:00|3719.8|3710.8|3717.4|3708.4|3720.4|3711.4|3716.8|3707.8|0
1717988400000|2024-06-10 03:00:00|3720.4|3711.4|3720.7|3711.7|3722.3|3713.3|3720.2|3711.2|0
1717992000000|2024-06-10 04:00:00|3720.8|3711.8|3721.3|3712.3|3721.7|3712.7|3720.2|3711.2|0
1717995600000|2024-06-10 05:00:00|3721.4|3712.4|3720.5|3711.5|3721.9|3712.9|3719.8|3710.8|0
1717999200000|2024-06-10 06:00:00|3720.4|3711.4|3713.2|3704.2|3720.4|3711.4|3711.9|3702.9|0
1718002800000|2024-06-10 07:00:00|3713.1|3704.1|3715.1|3706.1|3715.4|3706.4|3709.9|3700.9|0
1718006400000|2024-06-10 08:00:00|3714.9|3705.9|3710.6|3701.6|3715.4|3706.4|3709.9|3700.9|0
1718010000000|2024-06-10 09:00:00|3710.7|3701.7|3708.5|3699.5|3711.6|3702.6|3707|3698|0
1718013600000|2024-06-10 10:00:00|3708.6|3699.6|3711.3|3702.3|3715.1|3706.1|3707.3|3698.3|0
1718017200000|2024-06-10 11:00:00|3713.3|3704.3|3713.5|3704.5|3716.7|3707.7|3713|3704|0
1718020800000|2024-06-10 12:00:00|3715.3|3706.3|3712.6|3703.6|3717.3|3708.3|3712|3703|0
1718024400000|2024-06-10 13:00:00|3710.8|3701.8|3710.6|3701.6|3711.5|3702.5|3707.7|3698.7|0
1718028000000|2024-06-10 14:00:00|3710.5|3701.5|3714.2|3705.2|3715.4|3706.4|3710.1|3701.1|0
1718031600000|2024-06-10 15:00:00|3714.3|3705.3|3720|3711|3722.3|3713.3|3714.1|3705.1|0
1718035200000|2024-06-10 16:00:00|3720.1|3711.1|3721.3|3712.3|3722.8|3713.8|3719.5|3710.5|0
1718038800000|2024-06-10 17:00:00|3721.1|3712.1|3723.6|3714.6|3726|3717|3717.7|3708.7|0
1718042400000|2024-06-10 18:00:00|3723.5|3714.5|3722.2|3713.2|3725.2|3716.2|3718.4|3709.4|0
1718046000000|2024-06-10 19:00:00|3722.1|3713.1|3726.2|3717.2|3727.4|3718.4|3720.4|3711.4|0
1718049600000|2024-06-10 20:00:00|3726.4|3717.4|3748.1|3739.1|3748.4|3739.4|3721.6|3712.6|0
1718053200000|2024-06-10 21:00:00|3748.2|3739.2|3748.4|3739.4|3748.6|3739.6|3747.8|3738.8|0
1718056800000|2024-06-10 22:00:00|3724.4|3715.4|3747.8|3738.8|3748.8|3739.8|3724|3715|0
1718060400000|2024-06-10 23:00:00|3747.9|3738.9|3746.2|3737.2|3748.1|3739.1|3721.6|3712.6|0
1718064000000|2024-06-11 00:00:00|3746.1|3737.1|3745.8|3736.8|3746.4|3737.4|3721.6|3712.6|0
1718067600000|2024-06-11 01:00:00|3721.3|3712.3|3726.6|3722.6|3749.6|3745.6|3707.1|3703.1|14229
1718071200000|2024-06-11 02:00:00|3725.6|3721.6|3720.4|3716.4|3727.6|3723.6|3695.4|3691.4|11154
1718074800000|2024-06-11 03:00:00|3719.4|3715.4|3725.4|3721.4|3734.4|3730.4|3712.9|3708.9|4981
1718078400000|2024-06-11 04:00:00|3728|3719|3726.9|3717.9|3728.1|3719.1|3726.6|3717.6|0
1718082000000|2024-06-11 05:00:00|3725.4|3721.4|3742.4|3738.4|3747.9|3743.9|3715.4|3711.4|7458
1718085600000|2024-06-11 06:00:00|3743.4|3739.4|3757.4|3753.4|3774.4|3770.4|3738.4|3734.4|8042
1718089200000|2024-06-11 07:00:00|3757.9|3753.9|3759.4|3755.4|3767.4|3763.4|3747.4|3743.4|4744
1718092800000|2024-06-11 08:00:00|3753.4|3749.4|3747.1|3738.1|3755.4|3751.4|3743.4|3737.6|5204
1718096400000|2024-06-11 09:00:00|3747|3738|3738.9|3730.9|3749|3740|3737.9|3729.9|498
1718100000000|2024-06-11 10:00:00|3737.9|3729.9|3743.9|3735.9|3746.9|3739.9|3736.9|3729.9|328
1718103600000|2024-06-11 11:00:00|3742.9|3736.9|3743.9|3735.9|3743.9|3736.9|3737.9|3730.9|198
1718107200000|2024-06-11 12:00:00|3742.9|3736.9|3753.9|3745.9|3754.9|3747.9|3742.9|3734.9|347
1718110800000|2024-06-11 13:00:00|3752.9|3744.9|3732.4|3726.4|3756.9|3749.9|3729.9|3722.9|1564
1718114400000|2024-06-11 14:00:00|3731.9|3725.9|3725.4|3719.4|3735.4|3729.4|3723.4|3717.4|873
1718118000000|2024-06-11 15:00:00|3724.9|3718.9|3705.9|3699.9|3728.4|3722.4|3700.4|3694.4|1167
1718121600000|2024-06-11 16:00:00|3706.4|3700.4|3705.4|3699.4|3708.4|3702.4|3699.4|3693.4|903
1718125200000|2024-06-11 17:00:00|3704.9|3698.9|3708.4|3702.4|3710.4|3704.4|3703.4|3697.4|580
1718128800000|2024-06-11 18:00:00|3707.4|3701.4|3719.1|3710.1|3719.2|3712.4|3706.9|3700.9|699
1718132400000|2024-06-11 19:00:00|3719.2|3710.2|3720.9|3711.9|3721.8|3712.8|3715.7|3706.7|0
1718136000000|2024-06-11 20:00:00|3720.7|3711.7|3720.6|3711.6|3721.9|3712.9|3718.8|3709.8|0
1718139600000|2024-06-11 21:00:00|3720.7|3711.7|3721.7|3712.7|3721.7|3712.7|3720.5|3711.5|0
1718143200000|2024-06-11 22:00:00|3721.3|3712.3|3722.5|3713.5|3722.6|3713.6|3719.2|3710.2|0
1718146800000|2024-06-11 23:00:00|3722|3713|3722.2|3713.2|3723.4|3714.4|3721.7|3712.7|0
1718150400000|2024-06-12 00:00:00|3722|3713|3719.3|3710.3|3722.9|3713.9|3718.5|3709.5|0
1718154000000|2024-06-12 01:00:00|3719.4|3710.4|3719.7|3715.7|3747.7|3743.7|3697.7|3693.7|12212
1718157600000|2024-06-12 02:00:00|3718.7|3714.7|3715.4|3711.4|3725.7|3721.7|3700.7|3696.7|8346
1718161200000|2024-06-12 03:00:00|3715.9|3711.9|3701.9|3697.9|3728.4|3724.4|3695.9|3691.9|4052
1718164800000|2024-06-12 04:00:00|3704.4|3695.4|3703.8|3694.8|3704.6|3695.6|3703.5|3694.5|0
1718168400000|2024-06-12 05:00:00|3696.9|3692.9|3709.9|3705.9|3715.9|3711.9|3695.9|3691.9|4627
1718172000000|2024-06-12 06:00:00|3708.9|3704.9|3701.9|3697.9|3714.9|3710.9|3701.9|3697.9|3158
1718175600000|2024-06-12 07:00:00|3702.9|3698.9|3695.9|3691.9|3704.9|3700.9|3682.9|3678.9|6597
1718179200000|2024-06-12 08:00:00|3696.9|3692.9|3693.1|3684.1|3697.9|3693.9|3686.4|3682.4|7820
1718182800000|2024-06-12 09:00:00|3693|3684|3694.4|3687.4|3704.4|3696.4|3691.4|3683.4|676
1718186400000|2024-06-12 10:00:00|3695.4|3686.4|3688.4|3681.4|3696.4|3689.4|3687.4|3680.4|228
1718190000000|2024-06-12 11:00:00|3689.4|3682.4|3690.4|3683.4|3692.4|3685.4|3685.4|3678.4|184
1718193600000|2024-06-12 12:00:00|3689.4|3682.4|3739.4|3732.4|3741.4|3734.4|3687.4|3680.4|1638
1718197200000|2024-06-12 13:00:00|3738.4|3731.4|3730.9|3724.9|3744.4|3737.4|3713.4|3706.4|2634
1718200800000|2024-06-12 14:00:00|3731.4|3725.4|3731.4|3725.4|3738.4|3732.4|3713.4|3707.4|1197
1718204400000|2024-06-12 15:00:00|3731.9|3725.9|3735.4|3729.4|3743.9|3737.9|3729.4|3723.4|762
1718208000000|2024-06-12 16:00:00|3734.9|3728.9|3743.9|3737.9|3745.9|3739.9|3732.9|3726.9|502
1718211600000|2024-06-12 17:00:00|3744.4|3738.4|3747.4|3741.4|3749.9|3743.9|3741.4|3735.4|580
1718215200000|2024-06-12 18:00:00|3747.9|3741.9|3727.8|3718.8|3748.9|3742.9|3719.9|3713.9|1115
1718218800000|2024-06-12 19:00:00|3727.7|3718.7|3713.2|3704.2|3731.3|3722.3|3711.7|3702.7|0
1718222400000|2024-06-12 20:00:00|3713.5|3704.5|3727.4|3718.4|3727.6|3718.6|3711.8|3702.8|0
1718226000000|2024-06-12 21:00:00|3727.6|3718.6|3726.1|3717.1|3727.6|3718.6|3725.2|3716.2|0
1718229600000|2024-06-12 22:00:00|3726.6|3717.6|3725.7|3716.7|3726.7|3717.7|3717.3|3708.3|0
1718233200000|2024-06-12 23:00:00|3725.8|3716.8|3718.8|3709.8|3729.7|3720.7|3718.4|3709.4|0
1718236800000|2024-06-13 00:00:00|3729.7|3720.7|3720.9|3711.9|3730.3|3721.3|3718.2|3709.2|0
1718240400000|2024-06-13 01:00:00|3729.6|3720.6|3712.4|3708.4|3754.4|3750.4|3709.4|3705.4|10410
1718244000000|2024-06-13 02:00:00|3711.9|3707.9|3707.4|3703.4|3733.4|3729.4|3700.4|3696.4|7173
1718247600000|2024-06-13 03:00:00|3708.4|3704.4|3712.4|3708.4|3717.4|3713.4|3695.9|3691.9|3573
1718251200000|2024-06-13 04:00:00|3713.9|3704.9|3714.2|3705.2|3714.2|3705.2|3713.2|3704.2|0
1718254800000|2024-06-13 05:00:00|3713.9|3704.9|3712.4|3708.4|3716.4|3712.4|3702.4|3698.4|4463
1718258400000|2024-06-13 06:00:00|3712.9|3708.9|3720.4|3716.4|3722.4|3718.4|3704.4|3700.4|4142
1718262000000|2024-06-13 07:00:00|3720.9|3716.9|3740.4|3736.4|3745.4|3741.4|3720.9|3716.9|6189
1718265600000|2024-06-13 08:00:00|3740.9|3736.9|3741.7|3732.7|3744.4|3740.4|3733.4|3729.4|8377
1718269200000|2024-06-13 09:00:00|3741.9|3732.9|3739.9|3732.9|3745.9|3738.9|3735.9|3728.9|371
1718272800000|2024-06-13 10:00:00|3738.9|3731.9|3733.9|3725.9|3738.9|3732.9|3731.9|3724.9|204
1718276400000|2024-06-13 11:00:00|3732.9|3726.9|3733.9|3726.9|3736.9|3729.9|3731.9|3724.9|186
1718280000000|2024-06-13 12:00:00|3734.9|3725.9|3740.9|3732.9|3765.9|3758.9|3732.9|3725.9|1109
1718283600000|2024-06-13 13:00:00|3739.9|3733.9|3745.9|3739.9|3767.9|3760.9|3736.9|3729.9|2297
1718287200000|2024-06-13 14:00:00|3746.4|3740.4|3722.4|3716.4|3751.4|3745.4|3721.4|3715.4|1185
1718290800000|2024-06-13 15:00:00|3722.9|3716.9|3715.4|3709.4|3725.4|3719.4|3715.4|3709.4|743
1718294400000|2024-06-13 16:00:00|3716.4|3710.4|3708.4|3702.4|3716.4|3710.4|3704.4|3698.4|813
1718298000000|2024-06-13 17:00:00|3709.4|3703.4|3711.4|3705.4|3711.4|3705.4|3704.4|3698.4|633
1718301600000|2024-06-13 18:00:00|3712.4|3706.4|3717.8|3708.8|3721.4|3715.4|3710.4|3704.4|540
1718305200000|2024-06-13 19:00:00|3717.7|3708.7|3716.5|3707.5|3724.1|3715.1|3716.5|3707.5|0
1718308800000|2024-06-13 20:00:00|3716.7|3707.7|3716.5|3707.5|3720.3|3711.3|3715.6|3706.6|0
1718312400000|2024-06-13 21:00:00|3716.6|3707.6|3717|3708|3717.4|3708.4|3716.5|3707.5|0
1718316000000|2024-06-13 22:00:00|3717.2|3708.2|3717.5|3708.5|3718.2|3709.2|3715|3706|0
1718319600000|2024-06-13 23:00:00|3717.6|3708.6|3718.2|3709.2|3718.6|3709.6|3716.7|3707.7|0
1718323200000|2024-06-14 00:00:00|3717.6|3708.6|3717.5|3708.5|3718.5|3709.5|3717.2|3708.2|0
1718326800000|2024-06-14 01:00:00|3717.3|3708.3|3729.8|3725.8|3730.8|3726.8|3697.8|3693.8|9828
1718330400000|2024-06-14 02:00:00|3730.8|3726.8|3708.8|3704.8|3735.8|3731.8|3701.8|3697.8|6333
1718334000000|2024-06-14 03:00:00|3708.3|3704.3|3706.3|3702.3|3724.8|3720.8|3702.8|3698.8|2831
1718337600000|2024-06-14 04:00:00|3708.9|3699.9|3708.2|3699.2|3709|3700|3707.8|3698.8|0
1718341200000|2024-06-14 05:00:00|3706.9|3702.9|3721.9|3717.9|3724.9|3720.9|3698.4|3694.4|4513
1718344800000|2024-06-14 06:00:00|3720.9|3716.9|3720.9|3716.9|3725.9|3721.9|3709.9|3705.9|3077
1718348400000|2024-06-14 07:00:00|3721.9|3717.9|3713.9|3709.9|3727.9|3723.9|3707.4|3703.4|4117
1718352000000|2024-06-14 08:00:00|3714.4|3710.4|3711.1|3702.1|3714.9|3710.9|3698.9|3694.9|7143
1718355600000|2024-06-14 09:00:00|3711.2|3702.2|3687.4|3680.4|3712.4|3703.4|3686.4|3679.4|942
1718359200000|2024-06-14 10:00:00|3686.4|3679.4|3681.4|3674.4|3687.4|3679.4|3677.4|3670.4|726
1718362800000|2024-06-14 11:00:00|3682.4|3675.4|3681.4|3674.4|3687.4|3680.4|3676.4|3669.4|745
1718366400000|2024-06-14 12:00:00|3682.4|3675.4|3680.4|3673.4|3683.4|3676.4|3673.4|3666.4|797
1718370000000|2024-06-14 13:00:00|3679.4|3672.4|3675.9|3669.9|3686.4|3679.4|3665.4|3658.4|1831
1718373600000|2024-06-14 14:00:00|3674.4|3668.4|3676.9|3670.9|3677.9|3671.9|3661.9|3655.9|721
1718377200000|2024-06-14 15:00:00|3677.4|3671.4|3671.9|3665.9|3682.4|3676.4|3670.9|3664.9|839
1718380800000|2024-06-14 16:00:00|3671.4|3665.4|3666.9|3660.9|3671.9|3665.9|3660.9|3654.9|448
1718384400000|2024-06-14 17:00:00|3667.4|3661.4|3662.9|3656.9|3668.9|3662.9|3661.9|3655.9|255
1718388000000|2024-06-14 18:00:00|3662.4|3656.4|3670.3|3661.3|3670.4|3664.4|3660.4|3654.4|776
1718391600000|2024-06-14 19:00:00|3670.4|3661.4|3675|3666|3675.3|3666.3|3668.9|3659.9|0
1718395200000|2024-06-14 20:00:00|3674.9|3665.9|3673.8|3664.8|3675.2|3666.2|3672.8|3663.8|0
1718575200000|2024-06-16 22:00:00|3673.5|3664.5|3676.5|3667.5|3676.5|3667.5|3673.2|3664.2|0
1718578800000|2024-06-16 23:00:00|3676.3|3667.3|3678.4|3669.4|3679.9|3670.9|3675.7|3666.7|0
1718582400000|2024-06-17 00:00:00|3678.5|3669.5|3675.5|3666.5|3678.9|3669.9|3674.9|3665.9|0
1718586000000|2024-06-17 01:00:00|3675.4|3666.4|3704|3700|3710.5|3706.5|3657.5|3653.5|13261
1718589600000|2024-06-17 02:00:00|3703.5|3699.5|3732|3728|3740|3736|3698.5|3694.5|10168
1718593200000|2024-06-17 03:00:00|3732.5|3728.5|3711|3707|3733.5|3729.5|3703|3699|6327
1718596800000|2024-06-17 04:00:00|3711.1|3702|3710|3701|3711.7|3702.7|3710|3701|0
1718600400000|2024-06-17 05:00:00|3710.1|3701.1|3710.5|3706.5|3724.5|3720.5|3699.5|3695.5|5346
1718604000000|2024-06-17 06:00:00|3711|3707|3707.5|3703.5|3718.5|3714.5|3703.5|3699.5|3365
1718607600000|2024-06-17 07:00:00|3706.5|3702.5|3709.5|3705.5|3715.5|3711.5|3706.5|3702.5|2892
1718611200000|2024-06-17 08:00:00|3710|3706|3712.1|3703.1|3716|3711.5|3706|3701.9|2683
1718614800000|2024-06-17 09:00:00|3711.9|3702.9|3714|3706|3717|3710|3709|3702|305
1718618400000|2024-06-17 10:00:00|3713|3705|3712|3704|3715|3708|3706|3699|129
1718622000000|2024-06-17 11:00:00|3713|3705|3714|3707|3717|3710|3710|3703|88
1718625600000|2024-06-17 12:00:00|3713|3706|3705|3698|3714|3706|3702|3694|210
1718629200000|2024-06-17 13:00:00|3706|3699|3702.5|3696.5|3711|3704|3694|3686|1319
1718632800000|2024-06-17 14:00:00|3703.5|3697.5|3698.5|3692.5|3704.5|3698.5|3693.5|3687.5|797
1718636400000|2024-06-17 15:00:00|3699|3693|3700|3694|3705.5|3699.5|3697.5|3691.5|579
1718640000000|2024-06-17 16:00:00|3699.5|3693.5|3704.5|3698.5|3704.5|3698.5|3696.5|3690.5|341
1718643600000|2024-06-17 17:00:00|3704|3698|3723.5|3717.5|3724.5|3718.5|3703.5|3697.5|586
1718647200000|2024-06-17 18:00:00|3724.5|3718.5|3731.7|3722.7|3731.7|3725|3723.5|3717.5|847
1718650800000|2024-06-17 19:00:00|3731.6|3722.6|3731.2|3722.2|3735.3|3726.3|3729.2|3720.2|0
1718654400000|2024-06-17 20:00:00|3729.8|3720.8|3731|3722|3731.2|3722.2|3727.5|3718.5|0
1718658000000|2024-06-17 21:00:00|3730.9|3721.9|3731.4|3722.4|3731.5|3722.5|3730.8|3721.8|0
1718661600000|2024-06-17 22:00:00|3730.2|3721.2|3734.3|3725.3|3735.6|3726.6|3729.7|3720.7|0
1718665200000|2024-06-17 23:00:00|3734.4|3725.4|3735|3726|3735.6|3726.6|3733.1|3724.1|0
1718668800000|2024-06-18 00:00:00|3734.9|3725.9|3733.5|3724.5|3735.7|3726.7|3733.4|3724.4|0
1718672400000|2024-06-18 01:00:00|3733.6|3724.6|3738.9|3734.9|3752.4|3748.4|3710.9|3706.9|11411
1718676000000|2024-06-18 02:00:00|3738.4|3734.4|3726.9|3722.9|3741.9|3737.9|3718.9|3714.9|7002
1718679600000|2024-06-18 03:00:00|3725.9|3721.9|3705.9|3701.9|3733.9|3729.9|3698.9|3694.9|3420
1718683200000|2024-06-18 04:00:00|3708.4|3699.4|3707.6|3698.6|3709|3700|3707.1|3698.1|1
1718686800000|2024-06-18 05:00:00|3708.9|3704.9|3689.9|3685.9|3711.9|3707.9|3685.9|3681.9|5977
1718690400000|2024-06-18 06:00:00|3689.4|3685.4|3696.9|3692.9|3698.9|3694.9|3682.4|3678.4|4556
1718694000000|2024-06-18 07:00:00|3696.4|3692.4|3702.9|3698.9|3708.9|3704.9|3695.9|3691.9|3243
1718697600000|2024-06-18 08:00:00|3703.4|3699.4|3699.4|3690.4|3703.9|3699.9|3694.9|3688.1|2416
1718701200000|2024-06-18 09:00:00|3699.5|3690.5|3701.4|3694.4|3705.4|3697.4|3699.4|3690.4|315
1718704800000|2024-06-18 10:00:00|3702.4|3695.4|3702.4|3695.4|3706.4|3699.4|3698.4|3691.4|135
1718708400000|2024-06-18 11:00:00|3703.4|3696.4|3701.4|3694.4|3704.4|3696.4|3698.4|3691.4|91
1718712000000|2024-06-18 12:00:00|3702.4|3695.4|3711.4|3704.4|3716.4|3708.4|3701.4|3693.4|341
1718715600000|2024-06-18 13:00:00|3710.4|3703.4|3724.9|3718.9|3732.4|3725.4|3699.4|3691.4|1699
1718719200000|2024-06-18 14:00:00|3725.4|3719.4|3730.9|3724.9|3737.9|3731.9|3721.4|3715.4|1216
1718722800000|2024-06-18 15:00:00|3731.9|3725.9|3731.9|3725.9|3735.9|3729.9|3725.9|3719.9|719
1718726400000|2024-06-18 16:00:00|3732.4|3726.4|3746.9|3740.9|3748.9|3742.9|3729.9|3723.9|649
1718730000000|2024-06-18 17:00:00|3746.4|3740.4|3740.9|3734.9|3747.4|3741.4|3739.9|3733.9|422
1718733600000|2024-06-18 18:00:00|3741.4|3735.4|3738|3729|3741.9|3735.9|3734.4|3728.4|220
1718737200000|2024-06-18 19:00:00|3737.9|3728.9|3738.8|3729.8|3739.1|3730.1|3735.7|3726.7|0
1718740800000|2024-06-18 20:00:00|3738.9|3729.9|3739.1|3730.1|3739.8|3730.8|3736.9|3727.9|0
1718744400000|2024-06-18 21:00:00|3739|3730|3739.4|3730.4|3739.4|3730.4|3738.7|3729.7|0
1718748000000|2024-06-18 22:00:00|3739.5|3730.5|3742.2|3733.2|3742.5|3733.5|3738.8|3729.8|0
1718751600000|2024-06-18 23:00:00|3742.1|3733.1|3741.2|3732.2|3742.1|3733.1|3740.5|3731.5|0
1718755200000|2024-06-19 00:00:00|3741|3732|3738.5|3729.5|3741.3|3732.3|3738.3|3729.3|0
1718758800000|2024-06-19 01:00:00|3738.4|3729.4|3736.9|3732.9|3752.4|3748.4|3726.9|3722.9|12861
1718762400000|2024-06-19 02:00:00|3737.4|3733.4|3762.9|3758.9|3778.4|3774.4|3736.9|3732.9|11344
1718766000000|2024-06-19 03:00:00|3762.4|3758.4|3768.4|3764.4|3775.4|3771.4|3754.4|3750.4|5357
1718769600000|2024-06-19 04:00:00|3771.9|3762.9|3771.3|3762.3|3772|3763|3770.9|3761.9|0
1718773200000|2024-06-19 05:00:00|3771.4|3762.4|3817.4|3813.4|3817.4|3813.4|3763.4|3759.4|7761
1718776800000|2024-06-19 06:00:00|3818.4|3814.4|3814.9|3810.9|3824.4|3820.4|3799.4|3795.4|6261
1718780400000|2024-06-19 07:00:00|3814.4|3810.4|3833.4|3829.4|3836.4|3832.4|3810.4|3806.4|9867
1718784000000|2024-06-19 08:00:00|3832.9|3828.9|3837.1|3828.1|3838|3833.9|3829.9|3825.9|10945
1718787600000|2024-06-19 09:00:00|3836.8|3827.8|3829.9|3822.9|3838.9|3829.9|3829.9|3822.9|285
1718791200000|2024-06-19 10:00:00|3830.9|3823.9|3828.9|3821.9|3831.9|3824.9|3826.9|3819.9|170
1718794800000|2024-06-19 11:00:00|3829.9|3822.9|3833.9|3825.9|3835.9|3828.9|3827.9|3820.9|202
1718798400000|2024-06-19 12:00:00|3834.9|3826.9|3834.9|3826.9|3834.9|3827.9|3831.9|3824.9|167
1718802000000|2024-06-19 13:00:00|3833.9|3827.9|3829.9|3823.9|3834.9|3827.9|3828.9|3821.9|163
1718805600000|2024-06-19 14:00:00|3829.4|3823.4|3830.4|3824.4|3831.4|3825.4|3825.4|3819.4|193
1718809200000|2024-06-19 15:00:00|3829.4|3823.4|3829.9|3823.9|3831.4|3825.4|3824.4|3818.4|478
1718812800000|2024-06-19 16:00:00|3829.4|3823.4|3831.4|3825.4|3833.4|3827.4|3828.9|3822.9|70
1718816400000|2024-06-19 17:00:00|3830.9|3824.9|3829.4|3823.4|3831.4|3825.4|3829.4|3823.4|10
1718820000000|2024-06-19 18:00:00|3829.9|3823.9|3822.9|3813.9|3830.4|3824.4|3820.9|3813.9|198
1718823600000|2024-06-19 19:00:00|3823.2|3814.2|3824.9|3815.9|3825.2|3816.2|3822.9|3813.9|0
1718827200000|2024-06-19 20:00:00|3825|3816|3825.1|3816.1|3825.1|3816.1|3825|3816|0
1718830800000|2024-06-19 21:00:00|3826.3|3817.3|3826.3|3817.3|3826.3|3817.3|3826.3|3817.3|0
1718834400000|2024-06-19 22:00:00|3823.3|3814.3|3822.1|3813.1|3823.7|3814.7|3822.1|3813.1|0
1718838000000|2024-06-19 23:00:00|3822|3813|3823.1|3814.1|3823.4|3814.4|3822|3813|0
1718841600000|2024-06-20 00:00:00|3823.4|3814.4|3825.7|3816.7|3826|3817|3823.3|3814.3|0
1718845200000|2024-06-20 01:00:00|3825.8|3816.8|3792.6|3788.6|3841.6|3837.6|3791.6|3787.6|10597
1718848800000|2024-06-20 02:00:00|3792.1|3788.1|3788.6|3784.6|3816.6|3812.6|3788.1|3784.1|7622
1718852400000|2024-06-20 03:00:00|3788.1|3784.1|3782.6|3778.6|3791.6|3787.6|3776.6|3772.6|7635
1718856000000|2024-06-20 04:00:00|3783.9|3774.9|3785.8|3776.8|3786|3777|3783.3|3774.3|0
1718859600000|2024-06-20 05:00:00|3785.4|3776.4|3770.6|3766.6|3786.6|3782.6|3757.6|3753.6|5072
1718863200000|2024-06-20 06:00:00|3771.6|3767.6|3770.6|3766.6|3776.1|3772.1|3759.6|3755.6|4441
1718866800000|2024-06-20 07:00:00|3771.1|3767.1|3765.6|3761.6|3771.1|3767.1|3759.6|3755.6|6305
1718870400000|2024-06-20 08:00:00|3764.6|3760.6|3775.6|3766.6|3775.7|3767.6|3762.6|3756.4|8272
1718874000000|2024-06-20 09:00:00|3775.7|3766.7|3765.1|3758.1|3776.3|3767.3|3764.1|3757.1|345
1718877600000|2024-06-20 10:00:00|3766.1|3757.1|3766.1|3759.1|3770.1|3763.1|3764.1|3757.1|247
1718881200000|2024-06-20 11:00:00|3767.1|3758.1|3762.1|3755.1|3769.1|3762.1|3761.1|3754.1|164
1718884800000|2024-06-20 12:00:00|3761.1|3754.1|3753.1|3745.1|3769.1|3761.1|3752.1|3744.1|392
1718888400000|2024-06-20 13:00:00|3752.1|3746.1|3732.6|3726.6|3756.1|3749.1|3732.1|3725.1|2256
1718892000000|2024-06-20 14:00:00|3733.6|3727.6|3727.6|3721.6|3736.6|3730.6|3714.6|3708.6|1930
1718895600000|2024-06-20 15:00:00|3727.1|3721.1|3716.6|3710.6|3729.6|3723.6|3716.6|3710.6|1193
1718899200000|2024-06-20 16:00:00|3715.6|3709.6|3720.1|3714.1|3720.6|3714.6|3710.6|3704.6|539
1718902800000|2024-06-20 17:00:00|3719.6|3713.6|3721.6|3715.6|3721.6|3715.6|3710.6|3704.6|254
1718906400000|2024-06-20 18:00:00|3722.6|3716.6|3729.5|3720.5|3730.6|3724.6|3721.6|3715.6|741
1718910000000|2024-06-20 19:00:00|3729.4|3720.4|3730.8|3721.8|3732.9|3723.9|3725.9|3716.9|0
1718913600000|2024-06-20 20:00:00|3730.4|3721.4|3730.1|3721.1|3730.8|3721.8|3727.3|3718.3|0
1718917200000|2024-06-20 21:00:00|3730|3721|3730.3|3721.3|3730.7|3721.7|3729.4|3720.4|0
1718920800000|2024-06-20 22:00:00|3731|3722|3731.4|3722.4|3732|3723|3730.1|3721.1|0
1718924400000|2024-06-20 23:00:00|3731.5|3722.5|3732.2|3723.2|3732.8|3723.8|3731.2|3722.2|0
1718928000000|2024-06-21 00:00:00|3732.1|3723.1|3729.1|3720.1|3732.7|3723.7|3728.9|3719.9|0
1718931600000|2024-06-21 01:00:00|3729.2|3720.2|3723.1|3719.1|3737.1|3733.1|3692.1|3688.1|14590
1718935200000|2024-06-21 02:00:00|3722.1|3718.1|3705.1|3701.1|3733.1|3729.1|3698.1|3694.1|8074
1718938800000|2024-06-21 03:00:00|3704.1|3700.1|3690.6|3686.6|3708.1|3704.1|3675.1|3671.1|11474
1718942400000|2024-06-21 04:00:00|3692.6|3683.6|3693.5|3684.5|3693.6|3684.6|3692.5|3683.5|0
1718946000000|2024-06-21 05:00:00|3690.6|3686.6|3710.1|3706.1|3713.1|3709.1|3677.1|3673.1|7121
1718949600000|2024-06-21 06:00:00|3709.6|3705.6|3706.1|3702.1|3717.1|3713.1|3693.1|3689.1|7490
1718953200000|2024-06-21 07:00:00|3706.6|3702.6|3706.1|3702.1|3711.1|3707.1|3697.6|3693.6|6457
1718956800000|2024-06-21 08:00:00|3707.1|3703.1|3699.5|3690.5|3711.1|3707.1|3695.6|3688.1|9679
1718960400000|2024-06-21 09:00:00|3699.4|3690.4|3703.6|3695.6|3705.6|3698.6|3697.5|3688.5|427
1718964000000|2024-06-21 10:00:00|3704.6|3696.6|3704.6|3697.6|3705.6|3698.6|3696.6|3689.6|303
1718967600000|2024-06-21 11:00:00|3705.6|3698.6|3704.6|3697.6|3708.6|3701.6|3703.6|3696.6|296
1718971200000|2024-06-21 12:00:00|3705.6|3696.6|3707.6|3700.6|3711.6|3704.6|3705.6|3696.6|192
1718974800000|2024-06-21 13:00:00|3708.6|3701.6|3709.1|3703.1|3717.6|3710.6|3703.6|3695.6|1175
1718978400000|2024-06-21 14:00:00|3709.6|3703.6|3698.1|3692.1|3712.1|3706.1|3696.1|3690.1|890
1718982000000|2024-06-21 15:00:00|3697.6|3691.6|3704.1|3698.1|3704.1|3698.1|3689.1|3683.1|927
1718985600000|2024-06-21 16:00:00|3703.6|3697.6|3697.1|3691.1|3708.1|3702.1|3697.1|3691.1|676
1718989200000|2024-06-21 17:00:00|3697.6|3691.6|3690.1|3684.1|3698.1|3692.1|3688.1|3682.1|616
1718992800000|2024-06-21 18:00:00|3689.1|3683.1|3696.7|3687.7|3696.7|3690.1|3688.6|3682.6|341
1718996400000|2024-06-21 19:00:00|3696.1|3687.1|3692.2|3683.2|3697|3688|3691.1|3682.1|0
1719000000000|2024-06-21 20:00:00|3692|3683|3688.2|3679.2|3694.5|3685.5|3687.6|3678.6|0
1719180000000|2024-06-23 22:00:00|3689|3680|3689|3680|3689.6|3680.6|3688.4|3679.4|0
1719183600000|2024-06-23 23:00:00|3693.8|3684.8|3693.5|3684.5|3694.8|3685.8|3688.3|3679.3|0
1719187200000|2024-06-24 00:00:00|3688.1|3679.1|3687.7|3678.7|3689.5|3680.5|3687.5|3678.5|0
1719190800000|2024-06-24 01:00:00|3687.8|3678.8|3678.6|3674.6|3692|3687.6|3655.6|3651.6|22366
1719194400000|2024-06-24 02:00:00|3679.1|3675.1|3643.6|3639.6|3680.6|3676.6|3636.6|3632.6|29172
1719198000000|2024-06-24 03:00:00|3643.1|3639.1|3640.1|3636.1|3647.6|3643.6|3626.6|3622.6|14478
1719201600000|2024-06-24 04:00:00|3642.6|3633.6|3643.7|3634.7|3644.2|3635.2|3642.1|3633.1|0
1719205200000|2024-06-24 05:00:00|3644.4|3635.4|3640.6|3636.6|3658.6|3654.6|3637.6|3633.6|18346
1719208800000|2024-06-24 06:00:00|3641.6|3637.6|3631.6|3627.6|3647.6|3643.6|3629.6|3625.6|11429
1719212400000|2024-06-24 07:00:00|3632.1|3628.1|3681.6|3677.6|3684.6|3680.6|3631.6|3627.6|33216
1719216000000|2024-06-24 08:00:00|3681.1|3677.1|3686.5|3677.5|3688.6|3684.6|3678.6|3674.6|12627
1719219600000|2024-06-24 09:00:00|3686.6|3677.6|3676.1|3669.1|3687.5|3680.1|3674.1|3666.1|1525
1719223200000|2024-06-24 10:00:00|3677.1|3670.1|3683.1|3676.1|3685.1|3678.1|3674.1|3667.1|472
1719226800000|2024-06-24 11:00:00|3682.1|3675.1|3684.1|3677.1|3686.1|3679.1|3682.1|3674.1|171
1719230400000|2024-06-24 12:00:00|3683.1|3676.1|3691.1|3683.1|3691.1|3684.1|3681.1|3674.1|294
1719234000000|2024-06-24 13:00:00|3692.1|3684.1|3730.6|3724.6|3732.1|3725.6|3691.1|3684.1|3056
1719237600000|2024-06-24 14:00:00|3731.1|3725.1|3729.1|3723.1|3740.6|3734.6|3723.6|3717.6|1745
1719241200000|2024-06-24 15:00:00|3729.6|3723.6|3719.6|3713.6|3732.6|3726.6|3717.1|3711.1|1481
1719244800000|2024-06-24 16:00:00|3719.1|3713.1|3710.6|3704.6|3719.6|3713.6|3709.6|3703.6|680
1719248400000|2024-06-24 17:00:00|3710.1|3704.1|3702.6|3696.6|3711.6|3705.6|3702.6|3696.6|427
1719252000000|2024-06-24 18:00:00|3701.6|3695.6|3711.8|3702.8|3713.6|3707.6|3700.6|3694.6|506
1719255600000|2024-06-24 19:00:00|3711.7|3702.7|3700.1|3691.1|3711.7|3702.7|3698.9|3689.9|0
1719259200000|2024-06-24 20:00:00|3699.6|3690.6|3700.2|3691.2|3701.1|3692.1|3697.2|3688.2|0
1719262800000|2024-06-24 21:00:00|3700.1|3691.1|3700.5|3691.5|3700.9|3691.9|3700|3691|0
1719266400000|2024-06-24 22:00:00|3700.3|3691.3|3701|3692|3701.8|3692.8|3700|3691|0
1719270000000|2024-06-24 23:00:00|3700.8|3691.8|3702.3|3693.3|3702.4|3693.4|3700.7|3691.7|0
1719273600000|2024-06-25 00:00:00|3702|3693|3702.9|3693.9|3704.2|3695.2|3700.2|3691.2|0
1719277200000|2024-06-25 01:00:00|3703|3694|3701.1|3697.1|3713.1|3709.1|3662.1|3658.1|20101
1719280800000|2024-06-25 02:00:00|3700.6|3696.6|3673.1|3669.1|3706.1|3702.1|3672.6|3668.6|13963
1719284400000|2024-06-25 03:00:00|3673.6|3669.6|3673.6|3669.6|3679.1|3675.1|3662.1|3658.1|13766
1719288000000|2024-06-25 04:00:00|3676.1|3667.1|3676.4|3667.4|3676.4|3667.4|3675.5|3666.5|0
1719291600000|2024-06-25 05:00:00|3675.1|3671.1|3668.1|3664.1|3683.1|3679.1|3665.1|3661.1|10799
1719295200000|2024-06-25 06:00:00|3667.6|3663.6|3638.1|3634.1|3670.1|3666.1|3627.6|3623.6|46108
1719298800000|2024-06-25 07:00:00|3638.6|3634.6|3647.1|3643.1|3653.1|3649.1|3633.6|3629.6|13026
1719302400000|2024-06-25 08:00:00|3646.6|3642.6|3664.6|3655.6|3665.8|3661.1|3646.1|3642.1|15958
1719306000000|2024-06-25 09:00:00|3665.9|3656.9|3662.6|3655.6|3666.9|3659.6|3656.6|3649.6|618
1719309600000|2024-06-25 10:00:00|3663.6|3656.6|3661.6|3654.6|3666.6|3659.6|3657.6|3650.6|477
1719313200000|2024-06-25 11:00:00|3662.6|3655.6|3653.6|3646.6|3662.6|3655.6|3649.6|3642.6|448
1719316800000|2024-06-25 12:00:00|3654.6|3645.6|3646.6|3639.6|3654.6|3647.6|3646.6|3639.6|253
1719320400000|2024-06-25 13:00:00|3647.6|3640.6|3628.6|3622.6|3652.6|3645.6|3628.6|3621.6|1630
1719324000000|2024-06-25 14:00:00|3628.1|3622.1|3633.1|3627.1|3641.1|3635.1|3628.1|3622.1|979
1719327600000|2024-06-25 15:00:00|3632.1|3626.1|3638.1|3632.1|3640.6|3634.6|3631.6|3625.6|470
1719331200000|2024-06-25 16:00:00|3637.6|3631.6|3635.6|3629.6|3637.6|3631.6|3630.1|3624.1|561
1719334800000|2024-06-25 17:00:00|3635.1|3629.1|3637.6|3631.6|3639.1|3633.1|3633.1|3627.1|293
1719338400000|2024-06-25 18:00:00|3637.1|3631.1|3641.7|3632.7|3641.7|3634.1|3635.1|3629.1|685
1719342000000|2024-06-25 19:00:00|3641.6|3632.6|3643.6|3634.6|3645.2|3636.2|3639.8|3630.8|0
1719345600000|2024-06-25 20:00:00|3643.2|3634.2|3643.2|3634.2|3643.6|3634.6|3641.3|3632.3|0
1719349200000|2024-06-25 21:00:00|3643|3634|3643.3|3634.3|3643.7|3634.7|3643|3634|0
1719352800000|2024-06-25 22:00:00|3642.7|3633.7|3643.8|3634.8|3644.5|3635.5|3642.2|3633.2|0
1719356400000|2024-06-25 23:00:00|3643.9|3634.9|3642.5|3633.5|3643.9|3634.9|3642.4|3633.4|0
1719360000000|2024-06-26 00:00:00|3642.4|3633.4|3644.7|3635.7|3645|3636|3642|3633|0
1719363600000|2024-06-26 01:00:00|3645.2|3636.2|3668.1|3664.1|3673.1|3669.1|3623.1|3619.1|19867
1719367200000|2024-06-26 02:00:00|3667.1|3663.1|3657.5|3653.5|3698.1|3694.1|3657.5|3653.5|44858
1719370800000|2024-06-26 03:00:00|3657|3653|3663.5|3659.5|3665.5|3661.5|3649.5|3645.5|22609
1719374400000|2024-06-26 04:00:00|3666|3657|3666.3|3657.3|3666.7|3657.7|3664.6|3655.6|1
1719378000000|2024-06-26 05:00:00|3666.1|3657.1|3691.5|3687.5|3694|3690|3662|3657.1|11729
1719381600000|2024-06-26 06:00:00|3692|3688|3693|3689|3708.5|3704.5|3685.5|3681.5|10400
1719385200000|2024-06-26 07:00:00|3692.5|3688.5|3685.5|3681.5|3694.5|3690.5|3679|3675|18633
1719388800000|2024-06-26 08:00:00|3684.5|3680.5|3687.3|3678.3|3694.5|3690.5|3682.5|3677.9|13424
1719392400000|2024-06-26 09:00:00|3687.2|3678.2|3677|3670|3688|3680|3676|3669|238
1719396000000|2024-06-26 10:00:00|3676|3669|3673|3666|3677|3670|3672|3665|764
1719399600000|2024-06-26 11:00:00|3672|3665|3675|3667|3676|3669|3667|3659|254
1719403200000|2024-06-26 12:00:00|3674|3666|3665|3657|3675|3668|3664|3656|171
1719406800000|2024-06-26 13:00:00|3664|3656|3650.5|3644.5|3665|3658|3643|3636|1053
1719410400000|2024-06-26 14:00:00|3650|3644|3661.5|3655.5|3663|3657|3647.5|3641.5|786
1719414000000|2024-06-26 15:00:00|3662.5|3656.5|3663.5|3657.5|3663.5|3657.5|3652.5|3646.5|841
1719417600000|2024-06-26 16:00:00|3663|3657|3657.5|3651.5|3667.5|3661.5|3657.5|3651.5|393
1719421200000|2024-06-26 17:00:00|3656|3650|3658.5|3652.5|3659.5|3653.5|3652.5|3646.5|424
1719424800000|2024-06-26 18:00:00|3658|3652|3661.1|3652.1|3661.5|3655.5|3654.5|3648.5|606
1719428400000|2024-06-26 19:00:00|3661.2|3652.2|3661.7|3652.7|3666.4|3657.4|3658.8|3649.8|0
1719432000000|2024-06-26 20:00:00|3661.6|3652.6|3657.4|3648.4|3661.6|3652.6|3654.4|3645.4|0
1719435600000|2024-06-26 21:00:00|3657.3|3648.3|3656.8|3647.8|3657.5|3648.5|3656.5|3647.5|0
1719439200000|2024-06-26 22:00:00|3656.7|3647.7|3655.3|3646.3|3658.4|3649.4|3654.3|3645.3|0
1719442800000|2024-06-26 23:00:00|3655.3|3646.3|3651.9|3642.9|3655.4|3646.4|3651.9|3642.9|0
1719446400000|2024-06-27 00:00:00|3648.6|3639.6|3645.7|3636.7|3648.8|3639.8|3641.4|3632.4|0
1719450000000|2024-06-27 01:00:00|3651|3642|3629.9|3625.9|3670.9|3665.4|3627.4|3623.4|16303
1719453600000|2024-06-27 02:00:00|3628.9|3624.9|3610.9|3606.9|3631.9|3627.9|3607.9|3603.9|13218
1719457200000|2024-06-27 03:00:00|3611.4|3607.4|3599.9|3595.9|3617.9|3613.9|3597.9|3593.9|7850
1719460800000|2024-06-27 04:00:00|3601.4|3592.4|3607.6|3598.6|3607.6|3598.6|3601.2|3592.2|0
1719464400000|2024-06-27 05:00:00|3608|3599|3591.9|3587.9|3608|3601.9|3579.4|3575.4|11092
1719468000000|2024-06-27 06:00:00|3591.4|3587.4|3591.9|3587.9|3605.9|3601.9|3586.9|3582.9|8373
1719471600000|2024-06-27 07:00:00|3591.4|3587.4|3582.9|3578.9|3597.9|3593.9|3579.9|3575.9|12683
1719475200000|2024-06-27 08:00:00|3582.5|3578.5|3588.4|3579.4|3590.5|3586.5|3580.5|3576.5|8527
1719478800000|2024-06-27 09:00:00|3588.3|3579.3|3595|3588|3598|3591|3587.7|3578.7|458
1719482400000|2024-06-27 10:00:00|3596|3589|3597|3590|3601|3594|3595|3588|274
1719486000000|2024-06-27 11:00:00|3596|3589|3597|3590|3601|3594|3596|3589|151
1719489600000|2024-06-27 12:00:00|3596|3589|3601|3594|3604|3597|3591|3583|542
1719493200000|2024-06-27 13:00:00|3600|3593|3585.5|3579.5|3604|3596|3573|3565|1623
1719496800000|2024-06-27 14:00:00|3586|3580|3564|3558|3588.5|3582.5|3558.5|3552.5|1256
1719500400000|2024-06-27 15:00:00|3563.5|3557.5|3567.5|3561.5|3570.5|3564.5|3558.5|3552.5|653
1719504000000|2024-06-27 16:00:00|3567|3561|3564.5|3558.5|3568.5|3562.5|3562.5|3556.5|154
1719507600000|2024-06-27 17:00:00|3564|3558|3555|3549|3566|3560|3554.5|3548.5|254
1719511200000|2024-06-27 18:00:00|3554.5|3548.5|3560.1|3551.1|3560.1|3553|3549.5|3543.5|429
1719514800000|2024-06-27 19:00:00|3560.2|3551.2|3555.9|3546.9|3560.2|3551.2|3550.7|3541.7|0
1719518400000|2024-06-27 20:00:00|3556.1|3547.1|3556.5|3547.5|3557.8|3548.8|3555.3|3546.3|0
1719522000000|2024-06-27 21:00:00|3556.3|3547.3|3556.7|3547.7|3558.4|3549.4|3556.1|3547.1|0
1719525600000|2024-06-27 22:00:00|3556.1|3547.1|3559.9|3550.9|3560.4|3551.4|3555.7|3546.7|0
1719529200000|2024-06-27 23:00:00|3560.1|3551.1|3561.6|3552.6|3561.8|3552.8|3560.1|3551.1|0
1719532800000|2024-06-28 00:00:00|3562.4|3553.4|3557.9|3548.9|3562.5|3553.5|3557.8|3548.8|0
1719536400000|2024-06-28 01:00:00|3557.9|3548.9|3596.7|3592.7|3601.7|3597.7|3536.5|3532.5|16379
1719540000000|2024-06-28 02:00:00|3597.7|3593.7|3592.2|3588.2|3618.7|3614.7|3579.7|3575.7|12887
1719543600000|2024-06-28 03:00:00|3592.7|3588.7|3579.7|3575.7|3592.7|3588.7|3561.7|3557.7|6987
1719547200000|2024-06-28 04:00:00|3582.2|3573.2|3580.9|3571.9|3582.3|3573.3|3580.4|3571.4|0
1719550800000|2024-06-28 05:00:00|3581.2|3577.2|3561.7|3557.7|3581.2|3577.2|3558.7|3554.7|4781
1719554400000|2024-06-28 06:00:00|3560.7|3556.7|3557.7|3553.7|3561.7|3557.7|3548.7|3544.7|7482
1719558000000|2024-06-28 07:00:00|3558.2|3554.2|3556.7|3552.7|3567.2|3563.2|3554.7|3550.7|7329
1719561600000|2024-06-28 08:00:00|3555.7|3551.7|3562.8|3553.8|3563.5|3556.7|3551.2|3547.2|8798
1719565200000|2024-06-28 09:00:00|3562.9|3553.9|3574.2|3567.2|3575.2|3568.2|3562.5|3553.5|447
1719568800000|2024-06-28 10:00:00|3573.2|3566.2|3573.2|3566.2|3575.2|3568.2|3568.2|3561.2|588
1719572400000|2024-06-28 11:00:00|3572.2|3565.2|3566.2|3558.2|3573.2|3566.2|3562.2|3555.2|171
1719576000000|2024-06-28 12:00:00|3567.2|3559.2|3560.2|3553.2|3570.2|3563.2|3558.2|3549.2|291
1719579600000|2024-06-28 13:00:00|3561.2|3552.2|3533.2|3527.2|3568.2|3561.2|3533.2|3526.2|1910
1719583200000|2024-06-28 14:00:00|3533.7|3527.7|3548.7|3542.7|3550.7|3544.7|3527.7|3521.7|891
1719586800000|2024-06-28 15:00:00|3548.2|3542.2|3539.2|3533.2|3554.7|3548.7|3538.7|3532.7|517
1719590400000|2024-06-28 16:00:00|3538.7|3532.7|3527.7|3521.7|3541.7|3535.7|3521.7|3515.7|712
1719594000000|2024-06-28 17:00:00|3526.7|3520.7|3524.7|3518.7|3529.7|3523.7|3523.7|3517.7|399
1719597600000|2024-06-28 18:00:00|3524.2|3518.2|3531.7|3522.7|3532.2|3526.2|3523.7|3517.7|799
1719601200000|2024-06-28 19:00:00|3531.6|3522.6|3531|3522|3532.2|3523.2|3523.6|3514.6|0
1719604800000|2024-06-28 20:00:00|3531.2|3522.2|3535.2|3526.2|3536.3|3527.3|3530.9|3521.9|0
1719784800000|2024-06-30 22:00:00|3536.2|3527.2|3539.5|3530.5|3540.9|3531.9|3534.7|3525.7|0
1719788400000|2024-06-30 23:00:00|3539.4|3530.4|3536.9|3527.9|3539.4|3530.4|3536.2|3527.2|0
1719792000000|2024-07-01 00:00:00|3533.1|3524.1|3537.8|3528.8|3541.5|3532.5|3531.2|3522.2|0
1719795600000|2024-07-01 01:00:00|3542|3533|3541.6|3532.6|3546.3|3537.3|3540.6|3531.6|0
1719799200000|2024-07-01 02:00:00|3541.5|3532.5|3531.6|3522.6|3541.6|3532.6|3527.4|3518.4|0
1719802800000|2024-07-01 03:00:00|3531.7|3522.7|3531.7|3522.7|3537.3|3528.3|3527.4|3518.4|0
1719806400000|2024-07-01 04:00:00|3531.6|3522.6|3528.7|3519.7|3531.8|3522.8|3528.2|3519.2|0
1719810000000|2024-07-01 05:00:00|3528.6|3519.6|3534|3525|3534.4|3525.4|3528.3|3519.3|0
1719813600000|2024-07-01 06:00:00|3534.1|3525.1|3536.8|3527.8|3537.6|3528.6|3526.9|3517.9|0
1719817200000|2024-07-01 07:00:00|3537|3528|3532.5|3523.5|3538.5|3529.5|3530.1|3521.1|0
1719820800000|2024-07-01 08:00:00|3532.6|3523.6|3531.2|3522.2|3536.4|3527.4|3522.2|3513.2|0
1719824400000|2024-07-01 09:00:00|3531.3|3522.3|3532.2|3523.2|3532.7|3523.7|3528.7|3519.7|0
1719828000000|2024-07-01 10:00:00|3532.1|3523.1|3534|3525|3534.5|3525.5|3531.5|3522.5|0
1719831600000|2024-07-01 11:00:00|3521.5|3512.5|3523.9|3514.9|3536.4|3527.4|3521.1|3512.1|0
1719835200000|2024-07-01 12:00:00|3523.8|3514.8|3536.1|3527.1|3536.8|3527.8|3523.1|3514.1|0
1719838800000|2024-07-01 13:00:00|3523.8|3514.8|3532.2|3523.2|3542.6|3533.6|3521.8|3512.8|0
1719842400000|2024-07-01 14:00:00|3532.7|3523.7|3523.1|3514.1|3537.7|3528.7|3515.9|3506.9|0
1719846000000|2024-07-01 15:00:00|3523|3514|3513.3|3504.3|3528.8|3519.8|3507|3498|0
1719849600000|2024-07-01 16:00:00|3525.9|3516.9|3524.6|3515.6|3531.1|3522.1|3523.3|3514.3|0
1719853200000|2024-07-01 17:00:00|3524.5|3515.5|3529.1|3520.1|3529.4|3520.4|3522.4|3513.4|0
1719856800000|2024-07-01 18:00:00|3529|3520|3528.8|3519.8|3532.3|3523.3|3525|3516|0
1719860400000|2024-07-01 19:00:00|3528.9|3519.9|3528.3|3519.3|3530.4|3521.4|3504.2|3495.2|0
1719864000000|2024-07-01 20:00:00|3528.2|3519.2|3527.4|3518.4|3528.9|3519.9|3527.1|3518.1|0
1719867600000|2024-07-01 21:00:00|3527.5|3518.5|3532.9|3523.9|3533|3524|3527.2|3518.2|0
1719871200000|2024-07-01 22:00:00|3533.2|3524.2|3531.5|3522.5|3534|3525|3531.4|3522.4|0
1719874800000|2024-07-01 23:00:00|3531.6|3522.6|3530.9|3521.9|3531.8|3522.8|3530|3521|0
1719878400000|2024-07-02 00:00:00|3531|3522|3533.5|3524.5|3536.5|3527.5|3526.6|3517.6|0
1719882000000|2024-07-02 01:00:00|3533.6|3524.6|3584.1|3580.1|3585.1|3581.1|3520.6|3516.6|13247
1719885600000|2024-07-02 02:00:00|3583.1|3579.1|3561.4|3557.4|3599.4|3595.4|3555.9|3551.9|12619
1719889200000|2024-07-02 03:00:00|3560.9|3556.9|3553.4|3549.4|3563.4|3559.4|3534.4|3530.4|5123
1719892800000|2024-07-02 04:00:00|3555|3546|3554.7|3545.7|3555.7|3546.7|3554.4|3545.4|0
1719896400000|2024-07-02 05:00:00|3554.8|3545.8|3543.4|3539.4|3554.8|3549.9|3533.9|3529.9|3917
1719900000000|2024-07-02 06:00:00|3543.9|3539.9|3537.4|3533.4|3552.4|3548.4|3522.9|3518.9|5371
1719903600000|2024-07-02 07:00:00|3536.9|3532.9|3545.4|3541.4|3552.4|3548.4|3536.4|3532.4|1792
1719907200000|2024-07-02 08:00:00|3536.4|3532.4|3546.1|3537.1|3546.4|3538.9|3533.4|3529.4|8076
1719910800000|2024-07-02 09:00:00|3546|3537|3546.9|3539.9|3551.9|3543.9|3543.9|3536.4|1017
1719914400000|2024-07-02 10:00:00|3547.9|3540.9|3545.9|3538.9|3550.9|3543.9|3544.9|3537.9|282
1719918000000|2024-07-02 11:00:00|3544.9|3537.9|3545.9|3538.9|3547.9|3540.9|3538.9|3531.9|127
1719921600000|2024-07-02 12:00:00|3546.9|3539.9|3546.9|3538.9|3549.9|3542.9|3543.9|3536.9|113
1719925200000|2024-07-02 13:00:00|3547.9|3539.9|3557.4|3551.4|3560.9|3553.9|3536.9|3529.9|1310
1719928800000|2024-07-02 14:00:00|3557.9|3551.9|3547.4|3541.4|3559.9|3553.9|3538.4|3532.4|658
1719932400000|2024-07-02 15:00:00|3548.4|3542.4|3553.4|3547.4|3566.4|3560.4|3547.4|3541.4|748
1719936000000|2024-07-02 16:00:00|3554.4|3548.4|3553.4|3547.4|3557.4|3551.4|3549.9|3543.9|217
1719939600000|2024-07-02 17:00:00|3553.9|3547.9|3560.4|3554.4|3560.9|3554.9|3552.4|3546.4|220
1719943200000|2024-07-02 18:00:00|3559.4|3553.4|3565.7|3556.7|3567.4|3561.4|3559.4|3553.4|282
1719946800000|2024-07-02 19:00:00|3565.8|3556.8|3572|3563|3573.2|3564.2|3565.2|3556.2|0
1719950400000|2024-07-02 20:00:00|3572.1|3563.1|3568.8|3559.8|3572.1|3563.1|3567.5|3558.5|0
1719954000000|2024-07-02 21:00:00|3568.9|3559.9|3568.8|3559.8|3569.1|3560.1|3568.4|3559.4|0
1719957600000|2024-07-02 22:00:00|3568.5|3559.5|3570.8|3561.8|3571.3|3562.3|3567.9|3558.9|0
1719961200000|2024-07-02 23:00:00|3570.9|3561.9|3569.6|3560.6|3571.2|3562.2|3569.5|3560.5|0
1719964800000|2024-07-03 00:00:00|3569.5|3560.5|3571.6|3562.6|3572.5|3563.5|3569.3|3560.3|0
1719968400000|2024-07-03 01:00:00|3571.5|3562.5|3568|3564|3587|3583|3551.4|3547.4|9816
1719972000000|2024-07-03 02:00:00|3567|3563|3570|3566|3588|3584|3556|3552|8042
1719975600000|2024-07-03 03:00:00|3569|3565|3630.5|3626.5|3641|3637|3569|3565|13645
1719979200000|2024-07-03 04:00:00|3632.5|3623.5|3632.5|3623.5|3632.5|3623.5|3632.5|3623.5|2
1719982800000|2024-07-03 05:00:00|3629.5|3625.5|3621.5|3617.5|3635|3631|3610|3606|6919
1719986400000|2024-07-03 06:00:00|3622|3618|3619|3615|3632|3628|3610.5|3606.5|7024
1719990000000|2024-07-03 07:00:00|3619.5|3615.5|3634|3630|3635.5|3631.5|3616|3612|6325
1719993600000|2024-07-03 08:00:00|3633.5|3629.5|3627.7|3618.7|3634|3630|3622|3616.6|10351
1719997200000|2024-07-03 09:00:00|3627.8|3618.8|3635.5|3628.5|3635.5|3628.5|3626.5|3618.6|256
1720000800000|2024-07-03 10:00:00|3634.5|3627.5|3638.5|3631.5|3639.5|3632.5|3634.5|3627.5|228
1720004400000|2024-07-03 11:00:00|3639.5|3630.5|3637.5|3630.5|3639.5|3632.5|3636.5|3629.5|103
1720008000000|2024-07-03 12:00:00|3636.5|3629.5|3640.5|3633.5|3641.5|3634.5|3633.5|3626.5|195
1720011600000|2024-07-03 13:00:00|3641.5|3634.5|3667|3661|3670.5|3663.5|3635.5|3628.5|1934
1720015200000|2024-07-03 14:00:00|3670|3664|3688|3682|3690|3684|3668|3662|2292
1720018800000|2024-07-03 15:00:00|3687|3681|3688.5|3682.5|3690|3684|3674|3668|2338
1720022400000|2024-07-03 16:00:00|3688|3682|3689|3683|3699.5|3693.5|3684|3678|1810
1720026000000|2024-07-03 17:00:00|3689.5|3683.5|3683.5|3677.5|3690|3684|3681|3675|495
1720029600000|2024-07-03 18:00:00|3683|3677|3679|3670|3683|3677|3673|3667|291
1720033200000|2024-07-03 19:00:00|3678.9|3669.9|3678.5|3669.5|3679.3|3670.3|3678.5|3669.5|0
1720036800000|2024-07-03 20:00:00|3678.6|3669.6|3679.2|3670.2|3680.3|3671.3|3678.2|3669.2|0
1720044000000|2024-07-03 22:00:00|3678.9|3669.9|3678.5|3669.5|3679.6|3670.6|3676.9|3667.9|0
1720047600000|2024-07-03 23:00:00|3678.7|3669.7|3679.8|3670.8|3680.6|3671.6|3678.5|3669.5|0
1720051200000|2024-07-04 00:00:00|3679.9|3670.9|3679|3670|3680.4|3671.4|3678.6|3669.6|0
1720054800000|2024-07-04 01:00:00|3679.1|3670.1|3675.5|3671.5|3712|3708|3670|3666|14063
1720058400000|2024-07-04 02:00:00|3675|3671|3659|3655|3677|3673|3653.5|3649.5|9527
1720062000000|2024-07-04 03:00:00|3659.5|3655.5|3645.1|3641.1|3668|3664|3639|3635|3497
1720065600000|2024-07-04 04:00:00|3647.1|3638.1|3647.2|3638.2|3647.6|3638.6|3646.8|3637.8|1
1720069200000|2024-07-04 05:00:00|3644.6|3640.6|3650.1|3646.1|3651.1|3647.1|3633.1|3629.1|4539
1720072800000|2024-07-04 06:00:00|3651.1|3647.1|3651.6|3647.6|3654.1|3650.1|3640.1|3636.1|2902
1720076400000|2024-07-04 07:00:00|3652.1|3648.1|3652.1|3648.1|3655.1|3651.1|3643.1|3639.1|3728
1720080000000|2024-07-04 08:00:00|3652.6|3648.6|3659.7|3650.7|3660.7|3654.6|3650.1|3646.1|3537
1720083600000|2024-07-04 09:00:00|3659.6|3650.6|3656.6|3649.6|3662.6|3655.6|3654.6|3647.6|352
1720087200000|2024-07-04 10:00:00|3655.6|3648.6|3654.6|3647.6|3657.6|3649.6|3653.6|3646.6|30
1720090800000|2024-07-04 11:00:00|3653.6|3646.6|3659.6|3652.6|3660.6|3652.6|3653.6|3646.6|195
1720094400000|2024-07-04 12:00:00|3660.6|3653.6|3657.6|3650.6|3662.6|3655.6|3656.6|3649.6|83
1720098000000|2024-07-04 13:00:00|3656.6|3649.6|3650.1|3644.1|3659.6|3652.6|3647.6|3640.6|258
1720101600000|2024-07-04 14:00:00|3650.6|3644.6|3641.6|3635.6|3651.1|3645.1|3641.1|3635.1|172
1720105200000|2024-07-04 15:00:00|3641.1|3635.1|3653.1|3647.1|3657.1|3651.1|3641.1|3635.1|391
1720108800000|2024-07-04 16:00:00|3652.6|3646.6|3652.6|3646.6|3653.1|3647.1|3648.1|3642.1|183
1720112400000|2024-07-04 17:00:00|3652.1|3646.1|3652.1|3646.1|3653.1|3647.1|3650.1|3644.1|15
1720116000000|2024-07-04 18:00:00|3651.6|3645.6|3653.1|3644.1|3656.1|3650.1|3648.1|3642.1|119
1720119600000|2024-07-04 19:00:00|3653.4|3644.4|3653.6|3644.6|3654.2|3645.2|3653.1|3644.1|0
1720130400000|2024-07-04 22:00:00|3652.3|3643.3|3652|3643|3653.1|3644.1|3651.3|3642.3|0
1720134000000|2024-07-04 23:00:00|3652.4|3643.4|3652.3|3643.3|3653.3|3644.3|3652.3|3643.3|0
1720137600000|2024-07-05 00:00:00|3652.6|3643.6|3654.3|3645.3|3654.7|3645.7|3652.5|3643.5|0
1720141200000|2024-07-05 01:00:00|3654.4|3645.4|3634.7|3630.7|3667.7|3663.7|3633.2|3629.2|8009
1720144800000|2024-07-05 02:00:00|3634.2|3630.2|3585.7|3581.7|3634.7|3630.7|3582.7|3578.7|12445
1720148400000|2024-07-05 03:00:00|3585.2|3581.2|3581.7|3577.7|3594.7|3590.7|3575.7|3571.7|3827
1720152000000|2024-07-05 04:00:00|3584.2|3575.2|3584.3|3575.3|3584.9|3575.9|3583.6|3574.6|2
1720155600000|2024-07-05 05:00:00|3582.7|3578.7|3613.7|3609.7|3618.7|3614.7|3581.7|3577.7|5521
1720159200000|2024-07-05 06:00:00|3614.7|3610.7|3607.2|3603.2|3617.7|3613.7|3598.7|3594.7|3539
1720162800000|2024-07-05 07:00:00|3606.7|3602.7|3603.7|3599.7|3612.7|3608.7|3600.7|3596.7|4453
1720166400000|2024-07-05 08:00:00|3602.7|3598.7|3595.3|3586.3|3602.7|3598.7|3590.7|3585.8|6185
1720170000000|2024-07-05 09:00:00|3595.5|3586.5|3595.2|3587.2|3600.2|3592.2|3591.2|3584.2|679
1720173600000|2024-07-05 10:00:00|3594.2|3588.2|3598.2|3591.2|3599.2|3592.2|3594.2|3587.2|125
1720177200000|2024-07-05 11:00:00|3599.2|3592.2|3594.2|3587.2|3599.2|3592.2|3593.2|3585.2|201
1720180800000|2024-07-05 12:00:00|3595.2|3586.2|3585.2|3578.2|3599.2|3591.2|3580.2|3572.2|365
1720184400000|2024-07-05 13:00:00|3586.2|3579.2|3555.7|3549.7|3589.2|3582.2|3548.2|3540.2|2427
1720188000000|2024-07-05 14:00:00|3555.2|3549.2|3568.7|3562.7|3571.7|3565.7|3545.7|3539.7|1576
1720191600000|2024-07-05 15:00:00|3568.2|3562.2|3573.7|3567.7|3577.7|3571.7|3563.7|3557.7|748
1720195200000|2024-07-05 16:00:00|3573.2|3567.2|3574.7|3568.7|3578.7|3572.7|3571.2|3565.2|470
1720198800000|2024-07-05 17:00:00|3575.7|3569.7|3579.7|3573.7|3582.2|3576.2|3572.7|3566.7|598
1720202400000|2024-07-05 18:00:00|3580.2|3574.2|3589.2|3580.2|3590.2|3584.2|3577.7|3571.7|738
1720206000000|2024-07-05 19:00:00|3589.1|3580.1|3588.5|3579.5|3592.6|3583.6|3587.1|3578.1|0
1720209600000|2024-07-05 20:00:00|3588.4|3579.4|3584.9|3575.9|3588.4|3579.4|3584.6|3575.6|0
1720389600000|2024-07-07 22:00:00|3583.4|3574.4|3584.1|3575.1|3585.8|3576.8|3583|3574|0
1720393200000|2024-07-07 23:00:00|3584|3575|3583.1|3574.1|3585.1|3576.1|3583|3574|0
1720396800000|2024-07-08 00:00:00|3583.2|3574.2|3582.5|3573.5|3584.1|3575.1|3581.8|3572.8|0
1720400400000|2024-07-08 01:00:00|3582.4|3573.4|3570.7|3566.7|3621.7|3617.7|3568.2|3564.2|10854
1720404000000|2024-07-08 02:00:00|3569.7|3565.7|3580.2|3576.2|3587.7|3583.7|3565.7|3561.7|5331
1720407600000|2024-07-08 03:00:00|3579.7|3575.7|3571.7|3567.7|3590.7|3586.7|3571.7|3567.7|2108
1720411200000|2024-07-08 04:00:00|3575.2|3566.2|3574.2|3565.2|3575.2|3566.2|3574.2|3565.2|0
1720414800000|2024-07-08 05:00:00|3571.7|3567.7|3553.7|3549.7|3571.7|3567.7|3549.7|3545.7|4651
1720418400000|2024-07-08 06:00:00|3553.2|3549.2|3556.2|3552.2|3559.7|3555.7|3548.7|3544.7|3545
1720422000000|2024-07-08 07:00:00|3555.7|3551.7|3566.7|3562.7|3569.7|3565.7|3554.7|3550.7|4608
1720425600000|2024-07-08 08:00:00|3567.7|3563.7|3573.8|3564.8|3576.6|3570.7|3567.7|3563.7|5809
1720429200000|2024-07-08 09:00:00|3574|3565|3571.2|3564.2|3575.2|3568.2|3569.2|3562.2|186
1720432800000|2024-07-08 10:00:00|3570.2|3563.2|3566.2|3559.2|3571.2|3564.2|3565.2|3558.2|201
1720436400000|2024-07-08 11:00:00|3565.2|3558.2|3567.2|3560.2|3569.2|3562.2|3565.2|3558.2|132
1720440000000|2024-07-08 12:00:00|3568.2|3561.2|3568.2|3561.2|3571.2|3564.2|3567.2|3560.2|262
1720443600000|2024-07-08 13:00:00|3569.2|3562.2|3553.7|3547.7|3569.2|3562.2|3547.2|3539.2|1728
1720447200000|2024-07-08 14:00:00|3553.2|3547.2|3553.2|3547.2|3559.2|3553.2|3547.7|3541.7|482
1720450800000|2024-07-08 15:00:00|3552.7|3546.7|3550.7|3544.7|3558.7|3552.7|3550.7|3544.7|325
1720454400000|2024-07-08 16:00:00|3549.7|3543.7|3558.7|3552.7|3561.7|3555.7|3547.7|3541.7|507
1720458000000|2024-07-08 17:00:00|3558.2|3552.2|3562.7|3556.7|3562.7|3556.7|3554.7|3548.7|245
1720461600000|2024-07-08 18:00:00|3562.2|3556.2|3561.2|3552.2|3562.7|3556.7|3556.2|3550.2|235
1720465200000|2024-07-08 19:00:00|3561.1|3552.1|3563.2|3554.2|3563.8|3554.8|3559.2|3550.2|0
1720468800000|2024-07-08 20:00:00|3563.3|3554.3|3564.2|3555.2|3564.7|3555.7|3562.5|3553.5|0
1720476000000|2024-07-08 22:00:00|3563.8|3554.8|3566.6|3557.6|3567.1|3558.1|3563.1|3554.1|0
1720479600000|2024-07-08 23:00:00|3566.7|3557.7|3571.8|3562.8|3571.9|3562.9|3566.7|3557.7|0
1720483200000|2024-07-09 00:00:00|3571.9|3562.9|3570.2|3561.2|3572.4|3563.4|3570.2|3561.2|0
1720486800000|2024-07-09 01:00:00|3570|3561|3558.7|3554.7|3583.7|3579.7|3550.7|3546.7|9393
1720490400000|2024-07-09 02:00:00|3559.2|3555.2|3548.7|3544.7|3569.7|3565.7|3540.7|3536.7|7913
1720494000000|2024-07-09 03:00:00|3549.7|3545.7|3571.7|3567.7|3585.7|3581.7|3548.7|3544.7|4131
1720497600000|2024-07-09 04:00:00|3574.2|3565.2|3574.8|3565.8|3574.8|3565.8|3574.2|3565.2|0
1720501200000|2024-07-09 05:00:00|3574.7|3570.7|3612.7|3608.7|3629.7|3625.7|3571.7|3567.7|10126
1720504800000|2024-07-09 06:00:00|3611.7|3607.7|3612.7|3608.7|3625.7|3621.7|3601.2|3597.2|5620
1720508400000|2024-07-09 07:00:00|3613.7|3609.7|3596.7|3592.7|3615.7|3611.7|3595.7|3591.7|3689
1720512000000|2024-07-09 08:00:00|3595.7|3591.7|3597.6|3588.6|3598.7|3594.7|3593.7|3587.2|5553
1720515600000|2024-07-09 09:00:00|3597.7|3588.7|3600.2|3593.2|3603.2|3596.2|3597.2|3588.5|154
1720519200000|2024-07-09 10:00:00|3599.2|3592.2|3599.2|3592.2|3601.2|3594.2|3599.2|3592.2|115
1720522800000|2024-07-09 11:00:00|3598.2|3591.2|3594.2|3587.2|3598.2|3591.2|3594.2|3587.2|236
1720526400000|2024-07-09 12:00:00|3593.2|3586.2|3586.2|3579.2|3593.2|3586.2|3581.2|3574.2|450
1720530000000|2024-07-09 13:00:00|3585.2|3578.2|3594.2|3588.2|3601.2|3594.2|3585.2|3578.2|867
1720533600000|2024-07-09 14:00:00|3593.7|3587.7|3620.7|3614.7|3621.7|3615.7|3591.2|3585.2|1194
1720537200000|2024-07-09 15:00:00|3619.7|3613.7|3623.2|3617.2|3634.7|3628.7|3607.7|3601.7|1621
1720540800000|2024-07-09 16:00:00|3623.7|3617.7|3643.2|3637.2|3645.7|3639.7|3623.2|3617.2|875
1720544400000|2024-07-09 17:00:00|3643.7|3637.7|3650.7|3644.7|3653.7|3647.7|3641.7|3635.7|520
1720548000000|2024-07-09 18:00:00|3650.2|3644.2|3648.2|3639.2|3654.7|3648.7|3643.7|3637.7|739
1720551600000|2024-07-09 19:00:00|3647.7|3638.7|3649.8|3640.8|3650.4|3641.4|3646.3|3637.3|5
1720555200000|2024-07-09 20:00:00|3649.9|3640.9|3649.3|3640.3|3650.8|3641.8|3649.2|3640.2|0
1720562400000|2024-07-09 22:00:00|3646.9|3637.9|3648.4|3639.4|3648.8|3639.8|3646.9|3637.9|0
1720566000000|2024-07-09 23:00:00|3648.7|3639.7|3649|3640|3649.5|3640.5|3648.7|3639.7|0
1720569600000|2024-07-10 00:00:00|3649.2|3640.2|3650.1|3641.1|3650.4|3641.4|3649.2|3640.2|0
1720573200000|2024-07-10 01:00:00|3650.3|3641.3|3660.2|3656.2|3685.2|3681.2|3635.2|3631.2|14732
1720576800000|2024-07-10 02:00:00|3659.2|3655.2|3647.2|3643.2|3674.2|3670.2|3644.7|3640.7|8079
1720580400000|2024-07-10 03:00:00|3647.7|3643.7|3630.7|3626.7|3648.7|3644.7|3626.2|3622.2|3808
1720584000000|2024-07-10 04:00:00|3632.7|3623.7|3632.7|3623.7|3632.7|3623.7|3632.7|3623.7|0
1720587600000|2024-07-10 05:00:00|3631.7|3627.7|3602.2|3598.2|3633.2|3629.2|3602.2|3598.2|4583
1720591200000|2024-07-10 06:00:00|3602.7|3598.7|3614.2|3610.2|3618.2|3614.2|3602.2|3598.2|4409
1720594800000|2024-07-10 07:00:00|3615.2|3611.2|3602.2|3598.2|3619.2|3615.2|3600.2|3596.2|3085
1720598400000|2024-07-10 08:00:00|3602.7|3598.7|3607.3|3598.3|3608.2|3604.2|3597.2|3593.2|2431
1720602000000|2024-07-10 09:00:00|3607.4|3598.4|3616.7|3609.7|3616.7|3609.7|3605.7|3597.7|300
1720605600000|2024-07-10 10:00:00|3615.7|3608.7|3621.7|3614.7|3621.7|3614.7|3613.7|3605.7|599
1720609200000|2024-07-10 11:00:00|3622.7|3613.7|3624.7|3617.7|3625.7|3618.7|3622.7|3613.7|468
1720612800000|2024-07-10 12:00:00|3625.7|3618.7|3627.7|3620.7|3628.7|3621.7|3623.7|3616.7|416
1720616400000|2024-07-10 13:00:00|3628.7|3621.7|3624.7|3618.7|3642.7|3635.7|3619.7|3612.7|2239
1720620000000|2024-07-10 14:00:00|3624.2|3618.2|3622.2|3616.2|3639.2|3633.2|3618.7|3612.7|937
1720623600000|2024-07-10 15:00:00|3621.7|3615.7|3640.2|3634.2|3641.7|3635.7|3616.2|3610.2|848
1720627200000|2024-07-10 16:00:00|3639.2|3633.2|3629.2|3623.2|3642.2|3636.2|3627.2|3621.2|629
1720630800000|2024-07-10 17:00:00|3629.7|3623.7|3629.2|3623.2|3633.7|3627.7|3628.2|3622.2|348
1720634400000|2024-07-10 18:00:00|3628.2|3622.2|3635.2|3626.2|3635.7|3629.7|3624.2|3618.2|674
1720638000000|2024-07-10 19:00:00|3635.2|3626.2|3637.2|3628.2|3640.5|3631.5|3632.9|3623.9|0
1720641600000|2024-07-10 20:00:00|3637.1|3628.1|3636.5|3627.5|3637.6|3628.6|3635.5|3626.5|0
1720645200000|2024-07-10 21:00:00|3636.6|3627.6|3638.2|3629.2|3638.5|3629.5|3636.3|3627.3|0
1720648800000|2024-07-10 22:00:00|3638.1|3629.1|3638.2|3629.2|3638.9|3629.9|3637.5|3628.5|0
1720652400000|2024-07-10 23:00:00|3635.7|3626.7|3637.4|3628.4|3637.6|3628.6|3635.7|3626.7|0
1720656000000|2024-07-11 00:00:00|3637.6|3628.6|3636.2|3627.2|3637.8|3628.8|3636.1|3627.1|0
1720659600000|2024-07-11 01:00:00|3636.1|3627.1|3665.7|3661.7|3668.7|3664.7|3630.7|3626.5|9063
1720663200000|2024-07-11 02:00:00|3666.7|3662.7|3653.7|3649.7|3693.7|3689.7|3646.7|3642.7|14064
1720666800000|2024-07-11 03:00:00|3654.2|3650.2|3674.7|3670.7|3678.7|3674.7|3652.2|3648.2|4041
1720670400000|2024-07-11 04:00:00|3678.2|3669.2|3678.2|3669.2|3678.2|3669.2|3678.2|3669.2|0
1720674000000|2024-07-11 05:00:00|3671.2|3667.2|3694.7|3690.7|3696.7|3692.7|3671.2|3667.2|8703
1720677600000|2024-07-11 06:00:00|3695.7|3691.7|3701.7|3697.7|3703.7|3699.7|3685.7|3681.7|8247
1720681200000|2024-07-11 07:00:00|3701.2|3697.2|3702.2|3698.2|3706.7|3702.7|3692.7|3688.7|7662
1720684800000|2024-07-11 08:00:00|3702.7|3698.7|3696.8|3687.8|3703.2|3699.2|3692.7|3687.2|7652
1720688400000|2024-07-11 09:00:00|3696.7|3687.7|3698.2|3690.2|3701.2|3694.2|3695.6|3686.6|135
1720692000000|2024-07-11 10:00:00|3697.2|3689.2|3698.2|3691.2|3702.2|3695.2|3696.2|3689.2|360
1720695600000|2024-07-11 11:00:00|3697.2|3690.2|3698.2|3691.2|3699.2|3691.2|3696.2|3689.2|420
1720699200000|2024-07-11 12:00:00|3697.2|3690.2|3716.2|3708.2|3725.2|3718.2|3695.2|3688.2|1396
1720702800000|2024-07-11 13:00:00|3715.2|3707.2|3738.7|3732.7|3741.2|3734.2|3708.2|3701.2|2243
1720706400000|2024-07-11 14:00:00|3738.2|3732.2|3746.7|3740.7|3753.7|3747.7|3727.7|3721.7|2894
1720710000000|2024-07-11 15:00:00|3746.2|3740.2|3732.7|3726.7|3750.7|3744.7|3731.2|3725.2|1636
1720713600000|2024-07-11 16:00:00|3732.2|3726.2|3733.2|3727.2|3738.7|3732.7|3726.2|3720.2|695
1720717200000|2024-07-11 17:00:00|3732.7|3726.7|3735.7|3729.7|3746.7|3740.7|3730.7|3724.7|483
1720720800000|2024-07-11 18:00:00|3736.2|3730.2|3740.2|3731.2|3743.7|3737.7|3730.7|3724.7|922
1720724400000|2024-07-11 19:00:00|3740.9|3731.9|3743.1|3734.1|3746.6|3737.6|3740.8|3731.8|0
1720728000000|2024-07-11 20:00:00|3743.2|3734.2|3745.1|3736.1|3746.1|3737.1|3741.2|3732.2|0
1720731600000|2024-07-11 21:00:00|3745|3736|3743.5|3734.5|3745.3|3736.3|3742.9|3733.9|0
1720735200000|2024-07-11 22:00:00|3744|3735|3745.5|3736.5|3746.1|3737.1|3742.3|3733.3|0
1720738800000|2024-07-11 23:00:00|3745.6|3736.6|3743.8|3734.8|3747.3|3738.3|3742.5|3733.5|0
1720742400000|2024-07-12 00:00:00|3743.5|3734.5|3745.9|3736.9|3748.1|3739.1|3743.1|3734.1|0
1720746000000|2024-07-12 01:00:00|3745.8|3736.8|3767.7|3763.7|3773.7|3769.7|3736.7|3732.7|16079
1720749600000|2024-07-12 02:00:00|3766.7|3762.7|3743.7|3739.7|3767.2|3763.2|3739.7|3735.7|8430
1720753200000|2024-07-12 03:00:00|3743.2|3739.2|3761.2|3757.2|3765.7|3761.7|3741.7|3737.7|3425
1720756800000|2024-07-12 04:00:00|3764.2|3755.2|3763.9|3754.9|3765.7|3756.7|3763.6|3754.6|0
1720760400000|2024-07-12 05:00:00|3758.7|3754.7|3778.7|3774.7|3781.7|3777.7|3756.2|3752.2|7487
1720764000000|2024-07-12 06:00:00|3777.7|3773.7|3779.7|3775.7|3786.7|3782.7|3773.7|3769.7|5861
1720767600000|2024-07-12 07:00:00|3780.7|3776.7|3780.7|3776.7|3788.7|3784.7|3776.7|3772.7|8113
1720771200000|2024-07-12 08:00:00|3776.3|3772.3|3794.3|3785.3|3794.4|3785.4|3776.3|3772.3|12001
1720774800000|2024-07-12 09:00:00|3794.1|3785.1|3786.8|3779.8|3795.8|3788.8|3785.8|3778.8|256
1720778400000|2024-07-12 10:00:00|3787.8|3780.8|3784.8|3777.8|3788.8|3781.8|3781.8|3774.8|309
1720782000000|2024-07-12 11:00:00|3785.8|3776.8|3788.8|3781.8|3788.8|3781.8|3782.8|3775.8|169
1720785600000|2024-07-12 12:00:00|3789.8|3782.8|3787.8|3780.8|3790.8|3783.8|3775.8|3767.8|597
1720789200000|2024-07-12 13:00:00|3788.8|3781.8|3791.8|3785.8|3814.8|3807.8|3782.8|3775.8|1924
1720792800000|2024-07-12 14:00:00|3792.3|3786.3|3754.3|3748.3|3793.3|3787.3|3747.3|3741.3|3920
1720796400000|2024-07-12 15:00:00|3753.3|3747.3|3752.3|3746.3|3760.3|3754.3|3750.3|3744.3|1295
1720800000000|2024-07-12 16:00:00|3751.8|3745.8|3753.3|3747.3|3758.3|3752.3|3749.8|3743.8|573
1720803600000|2024-07-12 17:00:00|3752.3|3746.3|3751.3|3745.3|3754.3|3748.3|3746.3|3740.3|496
1720807200000|2024-07-12 18:00:00|3750.8|3744.8|3753.8|3744.8|3755.3|3749.3|3749.3|3743.3|531
1720810800000|2024-07-12 19:00:00|3755.5|3746.5|3746.1|3737.1|3757.9|3748.9|3742.4|3733.4|0
1720814400000|2024-07-12 20:00:00|3746.5|3737.5|3745.4|3736.4|3748.9|3739.9|3744.6|3735.6|0
1720994400000|2024-07-14 22:00:00|3746.8|3737.8|3743.8|3734.8|3747|3738|3740.8|3731.8|0
1720998000000|2024-07-14 23:00:00|3743.7|3734.7|3745.1|3736.1|3745.2|3736.2|3742.3|3733.3|0
1721001600000|2024-07-15 00:00:00|3745.2|3736.2|3746.3|3737.3|3746.9|3737.9|3743.6|3734.6|0
1721005200000|2024-07-15 01:00:00|3746.4|3737.4|3719.3|3715.3|3748.6|3744.3|3716.3|3712.3|11581
1721008800000|2024-07-15 02:00:00|3719.8|3715.8|3695.3|3691.3|3722.3|3718.3|3683.3|3679.3|16051
1721012400000|2024-07-15 03:00:00|3695.8|3691.8|3689.8|3685.8|3697.3|3693.3|3681.3|3677.3|3681
1721016000000|2024-07-15 04:00:00|3692.3|3683.3|3692.9|3683.9|3693.4|3684.4|3692.1|3683.1|0
1721019600000|2024-07-15 05:00:00|3693.1|3684.1|3683.3|3679.3|3697.3|3693.3|3681.3|3677.3|3827
1721023200000|2024-07-15 06:00:00|3682.3|3678.3|3674.3|3670.3|3686.3|3682.3|3668.3|3664.3|4518
1721026800000|2024-07-15 07:00:00|3675.3|3671.3|3672.3|3668.3|3677.3|3673.3|3660.8|3656.8|11089
1721030400000|2024-07-15 08:00:00|3671.3|3667.3|3680|3671|3680.1|3674.8|3669.8|3665.8|6523
1721034000000|2024-07-15 09:00:00|3680.1|3671.1|3667.8|3660.8|3680.7|3672.8|3666.8|3659.8|353
1721037600000|2024-07-15 10:00:00|3666.8|3659.8|3670.8|3663.8|3670.8|3663.8|3664.8|3657.8|270
1721041200000|2024-07-15 11:00:00|3671.8|3664.8|3669.8|3662.8|3675.8|3668.8|3668.8|3661.8|251
1721044800000|2024-07-15 12:00:00|3668.8|3661.8|3663.8|3655.8|3670.8|3663.8|3660.8|3653.8|327
1721048400000|2024-07-15 13:00:00|3664.8|3656.8|3644.3|3638.3|3665.8|3658.8|3630.8|3623.8|2485
1721052000000|2024-07-15 14:00:00|3643.8|3637.8|3631.3|3625.3|3651.3|3645.3|3627.3|3621.3|1667
1721055600000|2024-07-15 15:00:00|3631.8|3625.8|3645.3|3639.3|3650.8|3644.8|3631.8|3625.8|1016
1721059200000|2024-07-15 16:00:00|3644.8|3638.8|3631.3|3625.3|3645.3|3639.3|3628.3|3622.3|882
1721062800000|2024-07-15 17:00:00|3630.8|3624.8|3630.3|3624.3|3634.3|3628.3|3624.3|3618.3|512
1721066400000|2024-07-15 18:00:00|3629.8|3623.8|3639.7|3630.7|3639.7|3632.3|3628.3|3622.3|988
1721070000000|2024-07-15 19:00:00|3639.6|3630.6|3638.5|3629.5|3639.6|3630.6|3631.6|3622.6|1
1721073600000|2024-07-15 20:00:00|3638.3|3629.3|3639.9|3630.9|3640.6|3631.6|3636.8|3627.8|0
1721077200000|2024-07-15 21:00:00|3640|3631|3640.4|3631.4|3640.5|3631.5|3640|3631|0
1721080800000|2024-07-15 22:00:00|3640.5|3631.5|3640.4|3631.4|3641.9|3632.9|3639.7|3630.7|0
1721084400000|2024-07-15 23:00:00|3640.5|3631.5|3640.3|3631.3|3641.2|3632.2|3640.2|3631.2|0
1721088000000|2024-07-16 00:00:00|3640.4|3631.4|3639.7|3630.7|3640.7|3631.7|3639|3630|0
1721091600000|2024-07-16 01:00:00|3639.8|3630.8|3617.3|3613.3|3643.3|3639.3|3608.3|3604.3|11426
1721095200000|2024-07-16 02:00:00|3616.3|3612.3|3613.8|3609.8|3637.3|3633.3|3604.3|3600.3|6799
1721098800000|2024-07-16 03:00:00|3613.3|3609.3|3610.3|3606.3|3614.3|3610.3|3602.3|3598.3|3607
1721102400000|2024-07-16 04:00:00|3612.5|3603.5|3612.5|3603.5|3613|3604|3612.1|3603.1|2
1721106000000|2024-07-16 05:00:00|3612.4|3603.4|3626.3|3622.3|3637.8|3633.8|3606.8|3602.8|5367
1721109600000|2024-07-16 06:00:00|3625.3|3621.3|3634.3|3630.3|3636.3|3632.3|3617.3|3613.3|7757
1721113200000|2024-07-16 07:00:00|3633.8|3629.8|3625.3|3621.3|3634.3|3630.3|3624.3|3620.3|5092
1721116800000|2024-07-16 08:00:00|3624.8|3620.8|3625.6|3616.6|3626.2|3621.8|3617.3|3612.3|7844
1721120400000|2024-07-16 09:00:00|3625.7|3616.7|3619.8|3612.8|3626.6|3618.8|3618.8|3611.8|1203
1721124000000|2024-07-16 10:00:00|3620.8|3613.8|3617.8|3610.8|3620.8|3613.8|3616.8|3609.8|707
1721127600000|2024-07-16 11:00:00|3618.8|3611.8|3617.8|3610.8|3619.8|3612.8|3614.8|3607.8|476
1721131200000|2024-07-16 12:00:00|3616.8|3609.8|3613.8|3606.8|3620.8|3612.8|3611.8|3604.8|636
1721134800000|2024-07-16 13:00:00|3612.8|3605.8|3625.3|3619.3|3629.8|3622.8|3598.8|3591.8|3012
1721138400000|2024-07-16 14:00:00|3626.3|3620.3|3638.3|3632.3|3640.3|3634.3|3623.3|3617.3|1370
1721142000000|2024-07-16 15:00:00|3638.8|3632.8|3631.3|3625.3|3642.3|3636.3|3627.3|3621.3|846
1721145600000|2024-07-16 16:00:00|3632.3|3626.3|3639.3|3633.3|3639.3|3633.3|3629.3|3623.3|568
1721149200000|2024-07-16 17:00:00|3638.8|3632.8|3651.3|3645.3|3652.8|3646.8|3635.3|3629.3|612
1721152800000|2024-07-16 18:00:00|3650.3|3644.3|3653.1|3644.1|3653.1|3645.3|3645.3|3639.3|568
1721156400000|2024-07-16 19:00:00|3653|3644|3653.1|3644.1|3654.9|3645.9|3650.2|3641.2|0
1721160000000|2024-07-16 20:00:00|3653.2|3644.2|3651.8|3642.8|3653.2|3644.2|3650.2|3641.2|0
1721163600000|2024-07-16 21:00:00|3651.9|3642.9|3653|3644|3653.3|3644.3|3651.2|3642.2|0
1721167200000|2024-07-16 22:00:00|3652.4|3643.4|3653.4|3644.4|3653.9|3644.9|3652|3643|0
1721170800000|2024-07-16 23:00:00|3653.5|3644.5|3651.4|3642.4|3653.5|3644.5|3650.8|3641.8|0
1721174400000|2024-07-17 00:00:00|3651.5|3642.5|3650.8|3641.8|3651.9|3642.9|3650|3641|0
1721178000000|2024-07-17 01:00:00|3650.7|3641.7|3620.8|3616.8|3659.3|3655.3|3618.3|3614.3|9857
1721181600000|2024-07-17 02:00:00|3621.3|3617.3|3646.8|3642.8|3669.3|3665.3|3618.3|3614.3|9492
1721185200000|2024-07-17 03:00:00|3646.3|3642.3|3655.8|3651.8|3657.3|3653.3|3642.8|3638.8|4333
1721188800000|2024-07-17 04:00:00|3658.8|3649.8|3658.8|3649.8|3660|3651|3658.4|3649.4|1
1721192400000|2024-07-17 05:00:00|3658.9|3649.9|3671.3|3667.3|3682.3|3678.3|3646.3|3642.3|9586
1721196000000|2024-07-17 06:00:00|3670.8|3666.8|3653.3|3649.3|3673.8|3669.8|3648.3|3644.3|4081
1721199600000|2024-07-17 07:00:00|3652.3|3648.3|3647.3|3643.3|3656.3|3652.3|3645.3|3641.3|4538
1721203200000|2024-07-17 08:00:00|3647.8|3643.8|3646.8|3637.8|3648.3|3644.3|3638.3|3633.9|4136
1721206800000|2024-07-17 09:00:00|3646.6|3637.6|3647.8|3640.8|3653.8|3645.8|3645.1|3636.1|847
1721210400000|2024-07-17 10:00:00|3646.8|3639.8|3647.8|3640.8|3651.8|3644.8|3646.8|3639.8|270
1721214000000|2024-07-17 11:00:00|3648.8|3641.8|3644.8|3637.8|3649.8|3642.8|3640.8|3633.8|444
1721217600000|2024-07-17 12:00:00|3643.8|3636.8|3627.8|3620.8|3646.8|3638.8|3627.8|3620.8|608
1721221200000|2024-07-17 13:00:00|3628.8|3621.8|3631.3|3625.3|3636.8|3629.8|3617.8|3610.8|1840
1721224800000|2024-07-17 14:00:00|3630.3|3624.3|3618.3|3612.3|3631.3|3625.3|3611.8|3605.8|1433
1721228400000|2024-07-17 15:00:00|3618.8|3612.8|3600.3|3594.3|3619.3|3613.3|3595.3|3589.3|1341
1721232000000|2024-07-17 16:00:00|3599.3|3593.3|3598.3|3592.3|3601.3|3595.3|3586.3|3580.3|1224
1721235600000|2024-07-17 17:00:00|3598.8|3592.8|3599.3|3593.3|3603.3|3597.3|3591.8|3585.8|605
1721239200000|2024-07-17 18:00:00|3598.3|3592.3|3606|3597|3606|3598.8|3597.3|3591.3|1255
1721242800000|2024-07-17 19:00:00|3605.4|3596.4|3603.7|3594.7|3609.8|3600.8|3602.5|3593.5|0
1721246400000|2024-07-17 20:00:00|3603.6|3594.6|3606.5|3597.5|3606.7|3597.7|3600.6|3591.6|0
1721250000000|2024-07-17 21:00:00|3606.4|3597.4|3606.4|3597.4|3606.5|3597.5|3605.6|3596.6|0
1721253600000|2024-07-17 22:00:00|3607|3598|3610.2|3601.2|3610.5|3601.5|3606.8|3597.8|0
1721257200000|2024-07-17 23:00:00|3610.1|3601.1|3609.9|3600.9|3610.3|3601.3|3609.3|3600.3|0
1721260800000|2024-07-18 00:00:00|3609.8|3600.8|3611.3|3602.3|3612.5|3603.5|3609.8|3600.8|0
1721264400000|2024-07-18 01:00:00|3611.4|3602.4|3606.5|3602.5|3629.5|3625.5|3587.8|3583.8|11981
1721268000000|2024-07-18 02:00:00|3607|3603|3611.5|3607.5|3612.5|3608.5|3574.5|3570.5|15029
1721271600000|2024-07-18 03:00:00|3611|3607|3620.5|3616.5|3624.5|3620.5|3604.5|3600.5|4215
1721275200000|2024-07-18 04:00:00|3623|3614|3622.6|3613.6|3623.6|3614.6|3621.5|3612.5|0
1721278800000|2024-07-18 05:00:00|3622.7|3613.7|3629.5|3625.5|3643.5|3639.5|3615|3611|5610
1721282400000|2024-07-18 06:00:00|3630|3626|3634.5|3630.5|3635.5|3631.5|3619.5|3615.5|2955
1721286000000|2024-07-18 07:00:00|3635|3631|3622.5|3618.5|3635|3631|3619.5|3615.5|4035
1721289600000|2024-07-18 08:00:00|3622|3618|3626.6|3617.6|3626.6|3618|3614.5|3610.5|3696
1721293200000|2024-07-18 09:00:00|3626.5|3617.5|3612|3605|3626.8|3617.8|3611|3604|818
1721296800000|2024-07-18 10:00:00|3611|3604|3613|3606|3613|3606|3605|3598|350
1721300400000|2024-07-18 11:00:00|3612|3605|3612|3604|3615|3607|3611|3603|481
1721304000000|2024-07-18 12:00:00|3611|3603|3607|3600|3611|3603|3604|3597|369
1721307600000|2024-07-18 13:00:00|3608|3601|3620.5|3614.5|3627|3620|3597|3590|1687
1721311200000|2024-07-18 14:00:00|3621|3615|3586.5|3580.5|3621.5|3615.5|3580.5|3574.5|1698
1721314800000|2024-07-18 15:00:00|3586|3580|3569.5|3563.5|3590.5|3584.5|3564.5|3558.5|1296
1721318400000|2024-07-18 16:00:00|3569|3563|3580.5|3574.5|3581.5|3575.5|3566.5|3560.5|506
1721322000000|2024-07-18 17:00:00|3580|3574|3575.5|3569.5|3584.5|3578.5|3575.5|3569.5|456
1721325600000|2024-07-18 18:00:00|3575|3569|3572.2|3563.2|3575|3569|3566.5|3560.5|657
1721329200000|2024-07-18 19:00:00|3572.1|3563.1|3566.7|3557.7|3573.2|3564.2|3561.5|3552.5|14
1721332800000|2024-07-18 20:00:00|3566.4|3557.4|3572.3|3563.3|3573.5|3564.5|3565.6|3556.6|0
1721336400000|2024-07-18 21:00:00|3572.6|3563.6|3573.7|3564.7|3573.9|3564.9|3572.5|3563.5|0
1721340000000|2024-07-18 22:00:00|3573.9|3564.9|3575.2|3566.2|3577.3|3568.3|3572.5|3563.5|0
1721343600000|2024-07-18 23:00:00|3575.3|3566.3|3574.1|3565.1|3576.1|3567.1|3573.7|3564.7|0
1721347200000|2024-07-19 00:00:00|3574|3565|3575.9|3566.9|3576.8|3567.8|3573.1|3564.1|0
1721350800000|2024-07-19 01:00:00|3576|3567|3554|3550|3587.5|3583.5|3549.5|3545.5|14854
1721354400000|2024-07-19 02:00:00|3554.5|3550.5|3558|3554|3572|3568|3547|3543|7660
1721358000000|2024-07-19 03:00:00|3559|3555|3547|3543|3562|3558|3540|3536|5309
1721361600000|2024-07-19 04:00:00|3549.5|3540.5|3550.2|3541.2|3550.3|3541.3|3548.6|3539.6|0
1721365200000|2024-07-19 05:00:00|3544.5|3540.5|3550|3546|3556|3552|3543|3539|5878
1721368800000|2024-07-19 06:00:00|3549|3545|3556|3552|3564|3560|3544|3540|8768
1721372400000|2024-07-19 07:00:00|3556.5|3552.5|3535.5|3531.5|3557.5|3553.5|3526|3522|13390
1721376000000|2024-07-19 08:00:00|3536|3532|3545.2|3536.2|3547.3|3540|3533|3529|8094
1721379600000|2024-07-19 09:00:00|3545.1|3536.1|3534.5|3527.5|3549.5|3541.5|3532.5|3525.5|728
1721383200000|2024-07-19 10:00:00|3533.5|3526.5|3533.5|3526.5|3541.5|3534.5|3532.5|3525.5|506
1721386800000|2024-07-19 11:00:00|3534.5|3527.5|3542.5|3535.5|3543.5|3536.5|3534.5|3526.5|189
1721390400000|2024-07-19 12:00:00|3543.5|3536.5|3545.5|3538.5|3549.5|3542.5|3539.5|3532.5|345
1721394000000|2024-07-19 13:00:00|3546.5|3539.5|3546.5|3540.5|3557.5|3550.5|3539.5|3532.5|1314
1721397600000|2024-07-19 14:00:00|3547|3541|3545.5|3539.5|3549|3543|3532|3526|741
1721401200000|2024-07-19 15:00:00|3546|3540|3549|3543|3550.5|3544.5|3534|3528|1717
1721404800000|2024-07-19 16:00:00|3548|3542|3540|3534|3550|3544|3538|3532|772
1721408400000|2024-07-19 17:00:00|3539|3533|3540|3534|3542|3536|3537|3531|546
1721412000000|2024-07-19 18:00:00|3539.5|3533.5|3539.8|3530.8|3540|3534|3533|3527|401
1721415600000|2024-07-19 19:00:00|3539.9|3530.9|3538.3|3529.3|3542.4|3533.4|3533.4|3524.4|0
1721419200000|2024-07-19 20:00:00|3538.4|3529.4|3537.8|3528.8|3541.6|3532.6|3535|3526|0
1721599200000|2024-07-21 22:00:00|3539.1|3530.1|3542.4|3533.4|3542.8|3533.8|3538.7|3529.7|0
1721602800000|2024-07-21 23:00:00|3542.3|3533.3|3544.4|3535.4|3546.5|3537.5|3542.3|3533.3|0
1721606400000|2024-07-22 00:00:00|3544.5|3535.5|3547|3538|3547.3|3538.3|3541|3532|0
1721610000000|2024-07-22 01:00:00|3547.1|3538.1|3542|3538|3572.5|3568.5|3534.5|3530.5|9394
1721613600000|2024-07-22 02:00:00|3541.5|3537.5|3591.5|3587.5|3592.5|3588.5|3538.5|3534.5|13698
1721617200000|2024-07-22 03:00:00|3590.5|3586.5|3599.5|3595.5|3613.5|3609.5|3590.5|3586.5|11811
1721620800000|2024-07-22 04:00:00|3602.1|3593.1|3603.8|3594.8|3604.2|3595.2|3598.9|3589.9|1
1721624400000|2024-07-22 05:00:00|3602.5|3598.5|3588.5|3584.5|3608.5|3604.5|3583|3579|6891
1721628000000|2024-07-22 06:00:00|3589.5|3585.5|3611.5|3607.5|3624.5|3620.5|3589.5|3585.5|9541
1721631600000|2024-07-22 07:00:00|3611|3607|3614.5|3610.5|3628.5|3624.5|3606|3602|8682
1721635200000|2024-07-22 08:00:00|3614|3610|3617.3|3608.3|3619.5|3614.5|3611.5|3607.5|11204
1721638800000|2024-07-22 09:00:00|3617.2|3608.2|3620|3613|3621|3614|3612|3604|438
1721642400000|2024-07-22 10:00:00|3621|3614|3629|3622|3632|3625|3618|3611|645
1721646000000|2024-07-22 11:00:00|3630|3623|3631|3623|3631|3624|3627|3620|355
1721649600000|2024-07-22 12:00:00|3630|3624|3633|3626|3636|3629|3628|3620|1437
1721653200000|2024-07-22 13:00:00|3632|3625|3623.5|3617.5|3649|3642|3623.5|3617|2043
1721656800000|2024-07-22 14:00:00|3624|3618|3641.5|3635.5|3642.5|3636.5|3620.5|3614.5|1012
1721660400000|2024-07-22 15:00:00|3641|3635|3629.5|3623.5|3641.5|3635.5|3620.5|3614.5|1323
1721664000000|2024-07-22 16:00:00|3628.5|3622.5|3642.5|3636.5|3642.5|3636.5|3626.5|3620.5|533
1721667600000|2024-07-22 17:00:00|3643|3637|3648.5|3642.5|3650|3644|3642.5|3636.5|542
1721671200000|2024-07-22 18:00:00|3648|3642|3645.3|3636.3|3649.5|3643.5|3642|3636|552
1721674800000|2024-07-22 19:00:00|3645.4|3636.4|3640.7|3631.7|3645.4|3636.4|3639.7|3630.7|0
1721678400000|2024-07-22 20:00:00|3640.5|3631.5|3640|3631|3642.5|3633.5|3638.9|3629.9|0
1721682000000|2024-07-22 21:00:00|3640.2|3631.2|3638.9|3629.9|3640.5|3631.5|3638.8|3629.8|0
1721685600000|2024-07-22 22:00:00|3640.1|3631.1|3641.6|3632.6|3642.6|3633.6|3639.7|3630.7|0
1721689200000|2024-07-22 23:00:00|3641.5|3632.5|3638.9|3629.9|3641.7|3632.7|3638.6|3629.6|0
1721692800000|2024-07-23 00:00:00|3638.8|3629.8|3636.9|3627.9|3639.4|3630.4|3636.1|3627.1|0
1721696400000|2024-07-23 01:00:00|3636.7|3627.7|3584.3|3580.3|3641.8|3637.8|3579.8|3575.8|11425
1721700000000|2024-07-23 02:00:00|3583.8|3579.8|3572.8|3568.8|3584.8|3580.8|3561.3|3557.3|12363
1721703600000|2024-07-23 03:00:00|3571.8|3567.8|3581.3|3577.3|3584.8|3580.8|3566.8|3562.8|6076
1721707200000|2024-07-23 04:00:00|3583.8|3574.8|3585.1|3576.1|3585.8|3576.8|3583.8|3574.8|2
1721710800000|2024-07-23 05:00:00|3580.3|3576.3|3563.8|3559.8|3583.8|3579.8|3558.8|3554.8|3824
1721714400000|2024-07-23 06:00:00|3563.3|3559.3|3547.8|3543.8|3565.8|3561.8|3539.8|3535.8|7320
1721718000000|2024-07-23 07:00:00|3546.8|3542.8|3550.8|3546.8|3553.8|3549.8|3542.8|3538.8|12213
1721721600000|2024-07-23 08:00:00|3549.8|3545.8|3552.1|3543.1|3553.2|3546.8|3543.8|3539.7|6188
1721725200000|2024-07-23 09:00:00|3552.2|3543.2|3550.3|3543.3|3555.3|3548.3|3549.3|3541.3|698
1721728800000|2024-07-23 10:00:00|3551.3|3542.3|3551.3|3544.3|3552.3|3545.3|3549.3|3542.3|247
1721732400000|2024-07-23 11:00:00|3552.3|3545.3|3551.3|3544.3|3553.3|3546.3|3551.3|3544.3|324
1721736000000|2024-07-23 12:00:00|3552.3|3543.3|3544.3|3536.3|3552.3|3545.3|3543.3|3536.3|303
1721739600000|2024-07-23 13:00:00|3543.3|3535.3|3532.3|3526.3|3544.3|3536.3|3528.3|3520.3|1449
1721743200000|2024-07-23 14:00:00|3531.8|3525.8|3530.8|3524.8|3541.8|3535.8|3526.8|3520.8|720
1721746800000|2024-07-23 15:00:00|3531.3|3525.3|3547.8|3541.8|3548.8|3542.8|3530.8|3524.8|947
1721750400000|2024-07-23 16:00:00|3547.3|3541.3|3547.8|3541.8|3552.8|3546.8|3544.3|3538.3|339
1721754000000|2024-07-23 17:00:00|3546.8|3540.8|3548.8|3542.8|3551.8|3545.8|3545.8|3539.8|251
1721757600000|2024-07-23 18:00:00|3548.3|3542.3|3549.5|3540.5|3550.3|3544.3|3545.8|3539.8|344
1721761200000|2024-07-23 19:00:00|3549.4|3540.4|3548.8|3539.8|3549.9|3540.9|3542.5|3533.5|0
1721764800000|2024-07-23 20:00:00|3548.9|3539.9|3550.5|3541.5|3555|3546|3546.6|3537.6|0
1721768400000|2024-07-23 21:00:00|3550.7|3541.7|3544.4|3535.4|3550.8|3541.8|3544.4|3535.4|0
1721772000000|2024-07-23 22:00:00|3540.1|3531.1|3539.7|3530.7|3541.5|3532.5|3536.5|3527.5|0
1721775600000|2024-07-23 23:00:00|3539.8|3530.8|3536.6|3527.6|3539.8|3530.8|3536.6|3527.6|0
1721779200000|2024-07-24 00:00:00|3536.7|3527.7|3538|3529|3538.4|3529.4|3536.5|3527.5|0
1721782800000|2024-07-24 01:00:00|3540.2|3531.2|3519.3|3515.3|3565.3|3561.3|3510.3|3506.3|14964
1721786400000|2024-07-24 02:00:00|3519.8|3515.8|3517.3|3513.3|3530.3|3526.3|3506.3|3502.3|8277
1721790000000|2024-07-24 03:00:00|3516.8|3512.8|3518.3|3514.3|3528.3|3524.3|3512.3|3508.3|7601
1721793600000|2024-07-24 04:00:00|3521.8|3512.8|3515.6|3506.6|3521.9|3512.9|3514.1|3505.1|13
1721797200000|2024-07-24 05:00:00|3515.8|3506.8|3506.3|3502.3|3520.3|3516.3|3499.3|3495.3|4684
1721800800000|2024-07-24 06:00:00|3505.8|3501.8|3474.8|3470.8|3507.3|3503.3|3472.3|3468.3|24776
1721804400000|2024-07-24 07:00:00|3474.3|3470.3|3489.3|3485.3|3492.3|3488.3|3470.3|3466.3|10183
1721808000000|2024-07-24 08:00:00|3490.3|3486.3|3505.5|3496.5|3505.7|3496.7|3488.3|3484.3|10061
1721811600000|2024-07-24 09:00:00|3505.6|3496.6|3497.8|3490.8|3505.7|3496.7|3494.8|3487.8|1059
1721815200000|2024-07-24 10:00:00|3496.8|3489.8|3501.8|3494.8|3502.8|3495.8|3494.8|3487.8|155
1721818800000|2024-07-24 11:00:00|3500.8|3493.8|3505.8|3498.8|3505.8|3498.8|3499.8|3492.8|250
1721822400000|2024-07-24 12:00:00|3506.8|3499.8|3499.8|3492.8|3506.8|3499.8|3493.8|3486.8|611
1721826000000|2024-07-24 13:00:00|3498.8|3491.8|3492.3|3486.3|3515.8|3508.8|3490.8|3482.8|2089
1721829600000|2024-07-24 14:00:00|3491.3|3485.3|3507.3|3501.3|3515.3|3509.3|3489.3|3483.3|1083
1721833200000|2024-07-24 15:00:00|3507.8|3501.8|3487.3|3481.3|3509.3|3503.3|3486.3|3480.3|1547
1721836800000|2024-07-24 16:00:00|3487.8|3481.8|3478.3|3472.3|3489.3|3483.3|3478.3|3472.3|1285
1721840400000|2024-07-24 17:00:00|3479.3|3473.3|3474.3|3468.3|3482.3|3476.3|3474.3|3468.3|1017
1721844000000|2024-07-24 18:00:00|3473.3|3467.3|3466.2|3457.2|3474.3|3468.3|3460.3|3454.3|993
1721847600000|2024-07-24 19:00:00|3466.1|3457.1|3466.8|3457.8|3471.4|3462.4|3463.4|3454.4|0
1721851200000|2024-07-24 20:00:00|3466.9|3457.9|3472.6|3463.6|3473.2|3464.2|3466.3|3457.3|0
1721854800000|2024-07-24 21:00:00|3472.5|3463.5|3472|3463|3473.1|3464.1|3471.5|3462.5|0
1721858400000|2024-07-24 22:00:00|3472.2|3463.2|3473.8|3464.8|3475.6|3466.6|3471.8|3462.8|0
1721862000000|2024-07-24 23:00:00|3473.9|3464.9|3473.7|3464.7|3475|3466|3472.7|3463.7|0
1721865600000|2024-07-25 00:00:00|3473.5|3464.5|3475.4|3466.4|3476.7|3467.7|3472.5|3463.5|0
1721869200000|2024-07-25 01:00:00|3475.3|3466.3|3438.8|3434.8|3476.1|3471.8|3433.8|3429.8|66428
1721872800000|2024-07-25 02:00:00|3437.8|3433.8|3433.8|3429.8|3452.8|3448.8|3425.8|3421.8|23335
1721876400000|2024-07-25 03:00:00|3432.8|3428.8|3442.8|3438.8|3448.3|3444.3|3429.8|3425.8|14484
1721880000000|2024-07-25 04:00:00|3445.3|3436.3|3446.6|3437.6|3446.8|3437.8|3444|3435|12
1721883600000|2024-07-25 05:00:00|3440.8|3436.8|3421.8|3417.8|3442.3|3438.3|3416.8|3412.8|15038
1721887200000|2024-07-25 06:00:00|3420.8|3416.8|3417.8|3413.8|3427.8|3423.8|3413.8|3409.8|9756
1721890800000|2024-07-25 07:00:00|3417.3|3413.3|3429.8|3425.8|3429.8|3425.8|3410.8|3406.8|16745
1721894400000|2024-07-25 08:00:00|3430.3|3426.3|3442.2|3433.2|3443|3434|3422.8|3418.8|11926
1721898000000|2024-07-25 09:00:00|3442.3|3433.3|3445.3|3438.3|3447.3|3439.3|3434.3|3427.3|8614
1721901600000|2024-07-25 10:00:00|3446.3|3439.3|3449.3|3442.3|3452.3|3444.3|3443.3|3436.3|455
1721905200000|2024-07-25 11:00:00|3450.3|3443.3|3455.3|3448.3|3457.3|3449.3|3447.3|3440.3|432
1721908800000|2024-07-25 12:00:00|3456.3|3447.3|3450.3|3443.3|3456.3|3449.3|3442.3|3435.3|299
1721912400000|2024-07-25 13:00:00|3451.3|3442.3|3460.8|3454.8|3471.3|3464.3|3444.3|3437.3|1666
1721916000000|2024-07-25 14:00:00|3459.8|3453.8|3459.8|3453.8|3467.3|3461.3|3447.8|3441.8|899
1721919600000|2024-07-25 15:00:00|3458.8|3452.8|3462.8|3456.8|3464.8|3458.8|3450.8|3444.8|817
1721923200000|2024-07-25 16:00:00|3463.8|3457.8|3467.3|3461.3|3473.8|3467.8|3461.8|3455.8|427
1721926800000|2024-07-25 17:00:00|3467.8|3461.8|3466.8|3460.8|3473.8|3467.8|3464.3|3458.3|310
1721930400000|2024-07-25 18:00:00|3466.3|3460.3|3449.7|3440.7|3466.3|3460.3|3448.3|3440.7|796
1721934000000|2024-07-25 19:00:00|3449.8|3440.8|3441.6|3432.6|3460.3|3451.3|3440.3|3431.3|0
1721937600000|2024-07-25 20:00:00|3441.4|3432.4|3443.4|3434.4|3443.6|3434.6|3437.1|3428.1|0
1721941200000|2024-07-25 21:00:00|3443.3|3434.3|3443.1|3434.1|3443.6|3434.6|3442.2|3433.2|0
1721944800000|2024-07-25 22:00:00|3444.1|3435.1|3444.3|3435.3|3447.5|3438.5|3443.9|3434.9|0
1721948400000|2024-07-25 23:00:00|3444.5|3435.5|3446.8|3437.8|3447|3438|3444|3435|0
1721952000000|2024-07-26 00:00:00|3446.7|3437.7|3448.2|3439.2|3450.6|3441.6|3446.5|3437.5|0
1721955600000|2024-07-26 01:00:00|3448.1|3439.1|3470.4|3466.4|3480.4|3476.4|3440.9|3436.9|17033
1721959200000|2024-07-26 02:00:00|3471.4|3467.4|3420.4|3416.4|3473.4|3469.4|3419.4|3415.4|10441
1721962800000|2024-07-26 03:00:00|3421.4|3417.4|3444.4|3440.4|3445.4|3441.4|3412.4|3408.4|15876
1721966400000|2024-07-26 04:00:00|3446.9|3437.9|3449.1|3440.1|3449.5|3440.5|3446.3|3437.3|0
1721970000000|2024-07-26 05:00:00|3449|3440|3454.4|3450.4|3464.4|3460.4|3432.4|3428.4|28063
1721973600000|2024-07-26 06:00:00|3453.9|3449.9|3448.4|3444.4|3463.4|3459.4|3442.4|3438.4|13283
1721977200000|2024-07-26 07:00:00|3447.4|3443.4|3447.4|3443.4|3465.4|3461.4|3442.4|3438.4|22802
1721980800000|2024-07-26 08:00:00|3447.9|3443.9|3455.2|3446.2|3455.2|3446.2|3440.4|3436.4|6899
1721984400000|2024-07-26 09:00:00|3455.1|3446.1|3445.9|3438.9|3455.2|3446.2|3437.9|3430.9|334
1721988000000|2024-07-26 10:00:00|3446.9|3437.9|3446.9|3439.9|3449.9|3442.9|3442.9|3435.9|111
1721991600000|2024-07-26 11:00:00|3445.9|3438.9|3452.9|3445.9|3452.9|3445.9|3445.9|3437.9|131
1721995200000|2024-07-26 12:00:00|3451.9|3444.9|3447.9|3439.9|3452.9|3445.9|3443.9|3436.9|388
1721998800000|2024-07-26 13:00:00|3448.9|3440.9|3441.9|3435.9|3451.9|3444.9|3432.9|3425.9|776
1722002400000|2024-07-26 14:00:00|3438.9|3432.9|3455.4|3449.4|3456.4|3450.4|3435.4|3429.4|621
1722006000000|2024-07-26 15:00:00|3454.9|3448.9|3473.4|3467.4|3474.4|3468.4|3453.4|3447.4|1291
1722009600000|2024-07-26 16:00:00|3473.9|3467.9|3485.4|3479.4|3485.4|3479.4|3471.4|3465.4|703
1722013200000|2024-07-26 17:00:00|3484.9|3478.9|3476.4|3470.4|3486.4|3480.4|3472.4|3466.4|352
1722016800000|2024-07-26 18:00:00|3475.9|3469.9|3474.1|3465.1|3480.4|3474.4|3469.9|3463.9|443
1722020400000|2024-07-26 19:00:00|3474|3465|3479.7|3470.7|3480.2|3471.2|3470.9|3461.9|0
1722024000000|2024-07-26 20:00:00|3479.6|3470.6|3479.4|3470.4|3481|3472|3477.8|3468.8|0
1722204000000|2024-07-28 22:00:00|3481.2|3472.2|3485.1|3476.1|3485.5|3476.5|3479.8|3470.8|0
1722207600000|2024-07-28 23:00:00|3484.9|3475.9|3485.9|3476.9|3487.1|3478.1|3484.5|3475.5|0
1722211200000|2024-07-29 00:00:00|3486|3477|3493.8|3484.8|3496.3|3487.3|3485.1|3476.1|0
1722214800000|2024-07-29 01:00:00|3493.9|3484.9|3474.3|3470.3|3504.3|3500.3|3464.8|3460.8|25997
1722218400000|2024-07-29 02:00:00|3473.8|3469.8|3468.8|3464.8|3481.8|3477.8|3455.8|3451.8|12024
1722222000000|2024-07-29 03:00:00|3469.3|3465.3|3506.3|3502.3|3514.8|3510.8|3468.8|3464.8|11066
1722225600000|2024-07-29 04:00:00|3508.9|3499.9|3510|3501|3510.3|3501.3|3506.5|3497.5|0
1722229200000|2024-07-29 05:00:00|3505.3|3501.3|3490.8|3486.8|3516.3|3512.3|3490.3|3486.3|8684
1722232800000|2024-07-29 06:00:00|3490.3|3486.3|3481.3|3477.3|3490.8|3486.8|3477.8|3473.8|11620
1722236400000|2024-07-29 07:00:00|3481.8|3477.8|3475.3|3471.3|3490.8|3486.8|3474.8|3470.8|6365
1722240000000|2024-07-29 08:00:00|3475.8|3471.8|3477.5|3468.5|3482.8|3478.8|3471.3|3466.4|7074
1722243600000|2024-07-29 09:00:00|3477.6|3468.6|3480.3|3473.3|3481.3|3474.3|3472.3|3465.3|483
1722247200000|2024-07-29 10:00:00|3481.3|3472.3|3477.3|3469.3|3481.3|3473.3|3475.3|3468.3|158
1722250800000|2024-07-29 11:00:00|3476.3|3468.3|3477.3|3470.3|3479.3|3471.3|3475.3|3468.3|466
1722254400000|2024-07-29 12:00:00|3476.3|3469.3|3472.3|3465.3|3480.3|3473.3|3471.3|3464.3|257
1722258000000|2024-07-29 13:00:00|3471.3|3464.3|3457.8|3451.8|3473.3|3466.3|3457.3|3450.3|1616
1722261600000|2024-07-29 14:00:00|3456.8|3450.8|3459.8|3453.8|3465.3|3459.3|3454.8|3448.8|773
1722265200000|2024-07-29 15:00:00|3460.3|3454.3|3463.8|3457.8|3464.3|3458.3|3452.8|3446.8|532
1722268800000|2024-07-29 16:00:00|3464.3|3458.3|3460.8|3454.8|3466.3|3460.3|3459.3|3453.3|434
1722272400000|2024-07-29 17:00:00|3461.8|3455.8|3462.8|3456.8|3466.8|3460.8|3457.8|3451.8|182
1722276000000|2024-07-29 18:00:00|3462.3|3456.3|3465.9|3456.9|3469.8|3463.8|3461.3|3455.3|239
1722279600000|2024-07-29 19:00:00|3465.8|3456.8|3466|3457|3472.8|3463.8|3464.1|3455.1|0
1722283200000|2024-07-29 20:00:00|3465.9|3456.9|3466.5|3457.5|3467.3|3458.3|3464.5|3455.5|0
1722286800000|2024-07-29 21:00:00|3466.4|3457.4|3466.6|3457.6|3466.9|3457.9|3466.1|3457.1|0
1722290400000|2024-07-29 22:00:00|3467.1|3458.1|3466.8|3457.8|3469.1|3460.1|3465.6|3456.6|0
1722294000000|2024-07-29 23:00:00|3466.9|3457.9|3458.7|3449.7|3466.9|3457.9|3457.3|3448.3|0
1722297600000|2024-07-30 00:00:00|3458.6|3449.6|3460.7|3451.7|3461.2|3452.2|3457.9|3448.9|0
1722301200000|2024-07-30 01:00:00|3460.8|3451.8|3420.2|3416.2|3470.2|3466.2|3413.2|3409.2|18139
1722304800000|2024-07-30 02:00:00|3419.7|3415.7|3423.2|3419.2|3434.2|3430.2|3415.7|3411.7|10567
1722308400000|2024-07-30 03:00:00|3422.7|3418.7|3419.2|3415.2|3427.2|3423.2|3416.2|3412.2|7001
1722312000000|2024-07-30 04:00:00|3422.7|3413.7|3431.7|3422.7|3431.7|3422.7|3422.7|3413.7|0
1722315600000|2024-07-30 05:00:00|3415.7|3411.7|3415.2|3411.2|3424.2|3420.2|3407.2|3403.2|10033
1722319200000|2024-07-30 06:00:00|3414.2|3410.2|3417.2|3413.2|3417.2|3413.2|3402.2|3398.2|9087
1722322800000|2024-07-30 07:00:00|3418.2|3414.2|3412.2|3408.2|3419.2|3415.2|3409.7|3405.7|9327
1722326400000|2024-07-30 08:00:00|3407.1|3403.1|3415.3|3406.3|3416.5|3411.1|3404.1|3400.1|7052
1722330000000|2024-07-30 09:00:00|3415.4|3406.4|3416.6|3409.6|3421.6|3414.6|3413.6|3405.6|310
1722333600000|2024-07-30 10:00:00|3417.6|3410.6|3421.6|3414.6|3423.6|3415.6|3416.6|3409.6|218
1722337200000|2024-07-30 11:00:00|3422.6|3415.6|3422.6|3415.6|3423.6|3416.6|3420.6|3413.6|93
1722340800000|2024-07-30 12:00:00|3423.6|3416.6|3423.6|3416.6|3424.6|3417.6|3420.6|3413.6|320
1722344400000|2024-07-30 13:00:00|3424.6|3417.6|3424.1|3418.1|3428.6|3421.6|3411.6|3404.6|1688
1722348000000|2024-07-30 14:00:00|3423.6|3417.6|3419.1|3413.1|3427.1|3421.1|3417.1|3411.1|557
1722351600000|2024-07-30 15:00:00|3418.6|3412.6|3408.6|3402.6|3422.1|3416.1|3407.1|3401.1|1018
1722355200000|2024-07-30 16:00:00|3408.1|3402.1|3408.1|3402.1|3419.1|3413.1|3408.1|3402.1|647
1722358800000|2024-07-30 17:00:00|3408.6|3402.6|3408.1|3402.1|3416.1|3410.1|3405.1|3399.1|377
1722362400000|2024-07-30 18:00:00|3408.6|3402.6|3412.9|3403.9|3413.1|3407.1|3407.1|3401.1|187
1722366000000|2024-07-30 19:00:00|3412.8|3403.8|3414.4|3405.4|3423.8|3414.8|3411|3402|0
1722369600000|2024-07-30 20:00:00|3415|3406|3402.1|3393.1|3416.2|3407.2|3392.2|3383.2|0
1722373200000|2024-07-30 21:00:00|3402.3|3393.3|3404.8|3395.8|3406.6|3397.6|3401.5|3392.5|0
1722376800000|2024-07-30 22:00:00|3404.1|3395.1|3413|3404|3414.9|3405.9|3403.6|3394.6|0
1722380400000|2024-07-30 23:00:00|3413.1|3404.1|3420.3|3411.3|3420.7|3411.7|3412.6|3403.6|0
1722384000000|2024-07-31 00:00:00|3420|3411|3423.1|3414.1|3423.5|3414.5|3418.2|3409.2|0
1722387600000|2024-07-31 01:00:00|3423.3|3414.3|3449|3445|3455.5|3451.5|3412.5|3408.5|9605
1722391200000|2024-07-31 02:00:00|3449.5|3445.5|3499.5|3495.5|3513.5|3509.5|3444|3440|18368
1722394800000|2024-07-31 03:00:00|3499|3495|3518.5|3514.5|3529.5|3525.5|3492.5|3488.5|7780
1722398400000|2024-07-31 04:00:00|3520.2|3511.2|3520.3|3511.3|3521.1|3512.1|3517.2|3508.2|7
1722402000000|2024-07-31 05:00:00|3520.4|3511.4|3526.5|3522.5|3531.5|3527.5|3512.5|3508.5|9084
1722405600000|2024-07-31 06:00:00|3525.5|3521.5|3535.5|3531.5|3535.5|3531.5|3518.5|3514.5|9368
1722409200000|2024-07-31 07:00:00|3534.5|3530.5|3527.5|3523.5|3538.5|3534.5|3526.5|3522.5|13947
1722412800000|2024-07-31 08:00:00|3528|3524|3515.4|3506.4|3528.5|3524.5|3509|3505|7753
1722416400000|2024-07-31 09:00:00|3515.3|3506.3|3521|3514|3521|3514|3513.1|3504.1|301
1722420000000|2024-07-31 10:00:00|3522|3515|3522|3515|3523|3515|3517|3510|242
1722423600000|2024-07-31 11:00:00|3521|3514|3520|3513|3523|3515|3516|3509|365
1722427200000|2024-07-31 12:00:00|3521|3514|3528|3521|3535|3526|3520|3511|905
1722430800000|2024-07-31 13:00:00|3529|3522|3500.5|3494.5|3541|3534|3500.5|3494|1542
1722434400000|2024-07-31 14:00:00|3501|3495|3504.5|3498.5|3516.5|3510.5|3500.5|3494.5|585
1722438000000|2024-07-31 15:00:00|3504|3498|3506.5|3500.5|3507.5|3501.5|3498.5|3492.5|928
1722441600000|2024-07-31 16:00:00|3507|3501|3505.5|3499.5|3510.5|3504.5|3505.5|3499.5|495
1722445200000|2024-07-31 17:00:00|3504.5|3498.5|3497|3491|3507.5|3501.5|3494.5|3488.5|790
1722448800000|2024-07-31 18:00:00|3497.5|3491.5|3512.6|3503.6|3512.6|3505.5|3489.5|3483.5|963
1722452400000|2024-07-31 19:00:00|3512.5|3503.5|3497.2|3488.2|3514.1|3505.1|3494.2|3485.2|0
1722456000000|2024-07-31 20:00:00|3496.9|3487.9|3503.7|3494.7|3509.5|3500.5|3496.7|3487.7|0
1722459600000|2024-07-31 21:00:00|3503.6|3494.6|3504.8|3495.8|3505.1|3496.1|3503.1|3494.1|0
1722463200000|2024-07-31 22:00:00|3505.7|3496.7|3510.5|3501.5|3511.4|3502.4|3505|3496|0
1722466800000|2024-07-31 23:00:00|3510.4|3501.4|3512.7|3503.7|3513.9|3504.9|3509.9|3500.9|0
1722470400000|2024-08-01 00:00:00|3512.8|3503.8|3509.5|3500.5|3516.1|3507.1|3509.1|3500.1|0
1722474000000|2024-08-01 01:00:00|3509.4|3500.4|3494|3490|3525|3521|3469|3465|11996
1722477600000|2024-08-01 02:00:00|3494.5|3490.5|3477|3473|3495|3491|3468|3464|6954
1722481200000|2024-08-01 03:00:00|3476|3472|3474|3470|3480|3476|3465|3461|4430
1722484800000|2024-08-01 04:00:00|3476.3|3467.3|3476|3467|3477.1|3468.1|3475|3466|4
1722488400000|2024-08-01 05:00:00|3476.2|3467.2|3505.6|3501.6|3506.1|3502.1|3469.5|3465.5|8109
1722492000000|2024-08-01 06:00:00|3506.1|3502.1|3483.1|3479.1|3506.6|3502.6|3481.1|3477.1|6599
1722495600000|2024-08-01 07:00:00|3482.1|3478.1|3479.1|3475.1|3485.1|3481.1|3475.1|3471.1|7260
1722499200000|2024-08-01 08:00:00|3478.6|3474.6|3481.6|3472.6|3485.4|3479.1|3474.1|3470.1|5415
1722502800000|2024-08-01 09:00:00|3481.7|3472.7|3490.6|3483.6|3493.6|3485.6|3480.7|3471.7|935
1722506400000|2024-08-01 10:00:00|3489.6|3482.6|3491.6|3484.6|3493.6|3486.6|3487.6|3480.6|236
1722510000000|2024-08-01 11:00:00|3492.6|3483.6|3491.6|3484.6|3499.6|3492.6|3490.6|3483.6|240
1722513600000|2024-08-01 12:00:00|3490.6|3483.6|3491.6|3484.6|3496.6|3489.6|3489.6|3482.6|189
1722517200000|2024-08-01 13:00:00|3490.6|3483.6|3482.1|3476.1|3492.6|3485.6|3475.6|3467.6|1030
1722520800000|2024-08-01 14:00:00|3482.6|3476.6|3456.1|3450.1|3482.6|3476.6|3450.1|3444.1|1143
1722524400000|2024-08-01 15:00:00|3456.6|3450.6|3450.1|3444.1|3457.6|3451.6|3446.1|3440.1|1045
1722528000000|2024-08-01 16:00:00|3449.1|3443.1|3436.1|3430.1|3450.1|3444.1|3434.1|3428.1|1044
1722531600000|2024-08-01 17:00:00|3436.6|3430.6|3433.1|3427.1|3437.1|3431.1|3424.1|3418.1|627
1722535200000|2024-08-01 18:00:00|3432.1|3426.1|3424.2|3415.2|3434.1|3428.1|3422.1|3415.2|577
1722538800000|2024-08-01 19:00:00|3424.1|3415.1|3435.5|3426.5|3438.2|3429.2|3423.9|3414.9|0
1722542400000|2024-08-01 20:00:00|3436.1|3427.1|3431.1|3422.1|3438|3429|3421|3412|0
1722546000000|2024-08-01 21:00:00|3430.8|3421.8|3427.5|3418.5|3431.1|3422.1|3426.2|3417.2|0
1722549600000|2024-08-01 22:00:00|3427.6|3418.6|3421.7|3412.7|3432.1|3423.1|3418.9|3409.9|0
1722553200000|2024-08-01 23:00:00|3421.4|3412.4|3417.8|3408.8|3429.2|3420.2|3417.6|3408.6|0
1722556800000|2024-08-02 00:00:00|3417.5|3408.5|3415.6|3406.6|3420.3|3411.3|3406.2|3397.2|0
1722560400000|2024-08-02 01:00:00|3415.5|3406.5|3426.5|3422.5|3438.5|3434.5|3401.5|3397.5|11886
1722564000000|2024-08-02 02:00:00|3426|3422|3399.5|3395.5|3426.5|3422.5|3393.5|3389.5|9869
1722567600000|2024-08-02 03:00:00|3400|3396|3400.5|3396.5|3409.5|3405.5|3398.5|3394.5|3107
1722571200000|2024-08-02 04:00:00|3404|3395|3401.7|3392.7|3404.6|3395.6|3400.4|3391.4|2
1722574800000|2024-08-02 05:00:00|3401.8|3392.8|3369|3365|3401.8|3396.5|3356.5|3352.5|13339
1722578400000|2024-08-02 06:00:00|3368.5|3364.5|3380.5|3376.5|3386.5|3382.5|3363.5|3359.5|9374
1722582000000|2024-08-02 07:00:00|3380|3376|3384.5|3380.5|3393.5|3389.5|3372.5|3368.5|10656
1722585600000|2024-08-02 08:00:00|3385.5|3381.5|3396.5|3387.5|3397.1|3390.5|3382.5|3378.5|7926
1722589200000|2024-08-02 09:00:00|3396.3|3387.3|3383|3376|3396.8|3387.8|3382|3375|921
1722592800000|2024-08-02 10:00:00|3384|3377|3391|3383|3393|3386|3380|3372|1224
1722596400000|2024-08-02 11:00:00|3390|3384|3388|3381|3394|3386|3384|3377|165
1722600000000|2024-08-02 12:00:00|3389|3382|3383|3375|3403|3394|3375|3367|894
1722603600000|2024-08-02 13:00:00|3382|3376|3389.5|3383.5|3392|3385|3368|3361|2445
1722607200000|2024-08-02 14:00:00|3387|3381|3365.5|3359.5|3391.5|3385.5|3362.5|3356.5|1773
1722610800000|2024-08-02 15:00:00|3365|3359|3381.5|3375.5|3387.5|3381.5|3362.5|3356.5|1613
1722614400000|2024-08-02 16:00:00|3382.5|3376.5|3387|3381|3391.5|3385.5|3378|3372|860
1722618000000|2024-08-02 17:00:00|3387.5|3381.5|3382.5|3376.5|3390.5|3384.5|3381.5|3375.5|418
1722621600000|2024-08-02 18:00:00|3383|3377|3390.1|3381.1|3394.5|3388.5|3380.5|3374.5|663
1722625200000|2024-08-02 19:00:00|3390|3381|3397.3|3388.3|3398.3|3389.3|3386.8|3377.8|0
1722628800000|2024-08-02 20:00:00|3397.7|3388.7|3386.8|3377.8|3397.7|3388.7|3386.3|3377.3|0
1722808800000|2024-08-04 22:00:00|3371.1|3362.1|3375.5|3366.5|3380.4|3371.4|3368.1|3359.1|0
1722812400000|2024-08-04 23:00:00|3375.6|3366.6|3365.6|3356.6|3376.1|3367.1|3361.6|3352.6|0
1722816000000|2024-08-05 00:00:00|3365.3|3356.3|3342.3|3333.3|3366.3|3357.3|3333.3|3324.3|0
1722819600000|2024-08-05 01:00:00|3342.2|3333.2|3373.9|3369.9|3429.9|3425.9|3311.9|3307.9|19718
1722823200000|2024-08-05 02:00:00|3372.9|3368.9|3375.9|3371.9|3386.9|3382.9|3346.4|3342.4|8990
1722826800000|2024-08-05 03:00:00|3376.4|3372.4|3393.4|3389.4|3397.9|3393.9|3372.4|3368.4|4207
1722830400000|2024-08-05 04:00:00|3394.3|3385.3|3386.2|3377.2|3395.8|3386.8|3386.2|3377.2|32
1722834000000|2024-08-05 05:00:00|3386.4|3377.4|3292.9|3288.9|3389.4|3385.4|3273.9|3269.9|20605
1722837600000|2024-08-05 06:00:00|3291.9|3287.9|3305.4|3301.4|3325.9|3321.9|3280.9|3276.9|12867
1722841200000|2024-08-05 07:00:00|3304.9|3300.9|3336.9|3332.9|3342.9|3338.9|3304.9|3300.9|10589
1722844800000|2024-08-05 08:00:00|3336.4|3332.4|3349.6|3340.6|3361.5|3355.9|3336.4|3332.4|12047
1722848400000|2024-08-05 09:00:00|3349.7|3340.7|3340.4|3333.4|3354.9|3345.9|3329.4|3322.4|1727
1722852000000|2024-08-05 10:00:00|3341.4|3334.4|3322.4|3315.4|3342.4|3334.4|3311.4|3304.4|1145
1722855600000|2024-08-05 11:00:00|3323.4|3316.4|3308.4|3300.4|3329.4|3322.4|3302.4|3295.4|899
1722859200000|2024-08-05 12:00:00|3307.4|3299.4|3270.4|3262.4|3314.4|3306.4|3250.4|3243.4|2209
1722862800000|2024-08-05 13:00:00|3270.4|3262.4|3316.4|3310.4|3321.4|3314.4|3266.4|3259.4|3644
1722866400000|2024-08-05 14:00:00|3316.9|3310.9|3341.4|3335.4|3352.9|3346.9|3316.4|3310.4|2546
1722870000000|2024-08-05 15:00:00|3340.9|3334.9|3362.4|3356.4|3367.9|3361.9|3338.4|3332.4|2025
1722873600000|2024-08-05 16:00:00|3361.9|3355.9|3367.9|3361.9|3376.9|3370.9|3360.4|3354.4|1794
1722877200000|2024-08-05 17:00:00|3367.4|3361.4|3374.9|3368.9|3375.9|3369.9|3365.4|3359.4|189
1722880800000|2024-08-05 18:00:00|3367.4|3361.4|3360.6|3351.6|3369.9|3363.9|3357.4|3351.4|815
1722884400000|2024-08-05 19:00:00|3360.7|3351.7|3367.9|3358.9|3368.8|3359.8|3360.7|3351.7|0
1722888000000|2024-08-05 20:00:00|3367.8|3358.8|3383|3374|3384.3|3375.3|3365.2|3356.2|0
1722891600000|2024-08-05 21:00:00|3382.9|3373.9|3384.1|3375.1|3384.1|3375.1|3381.5|3372.5|0
1722895200000|2024-08-05 22:00:00|3384.2|3375.2|3392.1|3383.1|3398.6|3389.6|3384.2|3375.2|0
1722898800000|2024-08-05 23:00:00|3392|3383|3398.8|3389.8|3398.8|3389.8|3390|3381|0
1722902400000|2024-08-06 00:00:00|3399.5|3390.5|3404.2|3395.2|3404.8|3395.8|3390.3|3381.3|0
1722906000000|2024-08-06 01:00:00|3404.1|3395.1|3373.3|3369.3|3415.3|3411.3|3371.3|3367.3|13446
1722909600000|2024-08-06 02:00:00|3372.3|3368.3|3364.3|3360.3|3375.3|3371.3|3344.3|3340.3|8479
1722913200000|2024-08-06 03:00:00|3365.3|3361.3|3370.8|3366.8|3378.8|3374.8|3348.8|3344.8|5783
1722916800000|2024-08-06 04:00:00|3374.6|3365.6|3368.9|3359.9|3376.3|3367.3|3367.3|3358.3|2
1722920400000|2024-08-06 05:00:00|3369.1|3360.1|3338.3|3334.3|3369.1|3363.8|3322.3|3318.3|10246
1722924000000|2024-08-06 06:00:00|3336.8|3332.8|3360.3|3356.3|3360.3|3356.3|3330.3|3326.3|5544
1722927600000|2024-08-06 07:00:00|3359.3|3355.3|3349.3|3345.3|3361.3|3357.3|3346.3|3342.3|6633
1722931200000|2024-08-06 08:00:00|3348.8|3344.8|3339.5|3330.5|3349.3|3345.3|3334.3|3329|3815
1722934800000|2024-08-06 09:00:00|3339.4|3330.4|3330.8|3323.8|3339.5|3330.5|3319.8|3311.8|1121
1722938400000|2024-08-06 10:00:00|3329.8|3322.8|3336.8|3329.8|3338.8|3331.8|3325.8|3317.8|250
1722942000000|2024-08-06 11:00:00|3337.8|3330.8|3331.8|3324.8|3344.8|3337.8|3325.8|3318.8|415
1722945600000|2024-08-06 12:00:00|3330.8|3323.8|3321.8|3314.8|3332.8|3324.8|3319.8|3312.8|309
1722949200000|2024-08-06 13:00:00|3322.8|3315.8|3328.3|3322.3|3345.8|3338.8|3321.8|3314.8|1897
1722952800000|2024-08-06 14:00:00|3327.8|3321.8|3355.3|3349.3|3361.3|3355.3|3323.3|3317.3|1173
1722956400000|2024-08-06 15:00:00|3355.8|3349.8|3364.3|3358.3|3365.3|3359.3|3351.3|3345.3|1132
1722960000000|2024-08-06 16:00:00|3364.8|3358.8|3365.3|3359.3|3366.8|3360.8|3355.3|3349.3|545
1722963600000|2024-08-06 17:00:00|3365.8|3359.8|3362.3|3356.3|3366.3|3360.3|3359.3|3353.3|350
1722967200000|2024-08-06 18:00:00|3362.8|3356.8|3361.1|3352.1|3369.3|3363.3|3357.3|3351.3|313
1722970800000|2024-08-06 19:00:00|3361.2|3352.2|3345|3336|3363.1|3354.1|3344.2|3335.2|0
1722974400000|2024-08-06 20:00:00|3344.9|3335.9|3336.3|3327.3|3352.4|3343.4|3331.3|3322.3|0
1722978000000|2024-08-06 21:00:00|3336.1|3327.1|3331.3|3322.3|3337.9|3328.9|3330|3321|0
1722981600000|2024-08-06 22:00:00|3332.2|3323.2|3336.8|3327.8|3342.8|3333.8|3329.6|3320.6|0
1722985200000|2024-08-06 23:00:00|3336.9|3327.9|3333.5|3324.5|3339.2|3330.2|3332|3323|0
1722988800000|2024-08-07 00:00:00|3333.6|3324.6|3345.3|3336.3|3347.4|3338.4|3332.8|3323.8|0
1722992400000|2024-08-07 01:00:00|3345.5|3336.5|3392.8|3388.8|3409.3|3405.3|3342.9|3333.9|15226
1722996000000|2024-08-07 02:00:00|3393.3|3389.3|3394.3|3390.3|3408.3|3404.3|3373.8|3369.8|9628
1722999600000|2024-08-07 03:00:00|3393.3|3389.3|3380.3|3376.3|3394.8|3390.8|3372.3|3368.3|4800
1723003200000|2024-08-07 04:00:00|3382.9|3373.9|3385.6|3376.6|3388|3379|3382.8|3373.8|12
1723006800000|2024-08-07 05:00:00|3385.7|3376.7|3404.3|3400.3|3421.3|3417.3|3378.3|3374.3|9375
1723010400000|2024-08-07 06:00:00|3405.3|3401.3|3382.3|3378.3|3405.3|3401.3|3373.8|3369.8|9696
1723014000000|2024-08-07 07:00:00|3381.3|3377.3|3375.3|3371.3|3388.3|3384.3|3369.3|3365.3|6452
1723017600000|2024-08-07 08:00:00|3375.8|3371.8|3395.2|3386.2|3395.2|3386.2|3371.3|3367.3|4972
1723021200000|2024-08-07 09:00:00|3395.3|3386.3|3400.8|3393.8|3403.8|3396.8|3392.8|3384.3|652
1723024800000|2024-08-07 10:00:00|3401.8|3392.8|3405.8|3398.8|3407.8|3399.8|3396.8|3389.8|344
1723028400000|2024-08-07 11:00:00|3404.8|3397.8|3397.8|3390.8|3409.8|3402.8|3396.8|3389.8|413
1723032000000|2024-08-07 12:00:00|3398.8|3391.8|3403.8|3396.8|3407.8|3400.8|3397.8|3390.8|152
1723035600000|2024-08-07 13:00:00|3404.8|3397.8|3394.3|3388.3|3405.8|3398.8|3386.8|3378.8|1422
1723039200000|2024-08-07 14:00:00|3394.8|3388.8|3376.8|3370.8|3395.8|3389.8|3371.3|3365.3|735
1723042800000|2024-08-07 15:00:00|3377.3|3371.3|3379.3|3373.3|3382.3|3376.3|3372.3|3366.3|454
1723046400000|2024-08-07 16:00:00|3380.3|3374.3|3365.3|3359.3|3380.3|3374.3|3363.3|3357.3|461
1723050000000|2024-08-07 17:00:00|3364.3|3358.3|3350.3|3344.3|3366.3|3360.3|3349.3|3343.3|888
1723053600000|2024-08-07 18:00:00|3349.8|3343.8|3343.3|3334.3|3352.3|3346.3|3339.3|3333.3|593
1723057200000|2024-08-07 19:00:00|3343.2|3334.2|3346.5|3337.5|3353.2|3344.2|3342|3333|0
1723060800000|2024-08-07 20:00:00|3346.2|3337.2|3332.1|3323.1|3348.6|3339.6|3329.3|3320.3|0
1723064400000|2024-08-07 21:00:00|3332.7|3323.7|3335.8|3326.8|3336.1|3327.1|3331.2|3322.2|0
1723068000000|2024-08-07 22:00:00|3336.4|3327.4|3338.6|3329.6|3341.7|3332.7|3333.6|3324.6|0
1723071600000|2024-08-07 23:00:00|3338.5|3329.5|3332.6|3323.6|3339.3|3330.3|3321.4|3312.4|0
1723075200000|2024-08-08 00:00:00|3332.7|3323.7|3337.5|3328.5|3342.9|3333.9|3330.8|3321.8|0
1723078800000|2024-08-08 01:00:00|3337.4|3328.4|3338.3|3334.3|3362.3|3358.3|3318.3|3314.3|10868
1723082400000|2024-08-08 02:00:00|3338.8|3334.8|3399.3|3395.3|3402.3|3398.3|3334.3|3330.3|9636
1723086000000|2024-08-08 03:00:00|3399.8|3395.8|3414.8|3410.8|3425.3|3421.3|3395.3|3391.3|7582
1723089600000|2024-08-08 04:00:00|3419.7|3410.7|3416|3407|3421|3412|3411.9|3402.9|4
1723093200000|2024-08-08 05:00:00|3416.2|3407.2|3383.3|3379.3|3418.3|3414.3|3373.8|3369.8|9013
1723096800000|2024-08-08 06:00:00|3384.3|3380.3|3384.8|3380.8|3399.3|3395.3|3376.3|3372.3|7798
1723100400000|2024-08-08 07:00:00|3385.3|3381.3|3363.3|3359.3|3387.3|3383.3|3359.3|3355.3|10674
1723104000000|2024-08-08 08:00:00|3362.3|3358.3|3378.3|3369.3|3378.8|3369.8|3356.3|3352.3|5256
1723107600000|2024-08-08 09:00:00|3378.5|3369.5|3374.8|3367.8|3381.4|3372.4|3365.8|3358.8|1049
1723111200000|2024-08-08 10:00:00|3375.8|3368.8|3377.8|3369.8|3379.8|3372.8|3369.8|3362.8|425
1723114800000|2024-08-08 11:00:00|3376.8|3370.8|3378.8|3371.8|3381.8|3374.8|3373.8|3366.8|156
1723118400000|2024-08-08 12:00:00|3379.8|3372.8|3382.8|3375.8|3389.8|3382.8|3374.8|3367.8|692
1723122000000|2024-08-08 13:00:00|3383.8|3376.8|3399.8|3393.8|3400.8|3394.3|3381.8|3374.8|2169
1723125600000|2024-08-08 14:00:00|3400.3|3394.3|3422.8|3416.8|3422.8|3416.8|3397.8|3391.8|1272
1723129200000|2024-08-08 15:00:00|3422.3|3416.3|3427.3|3421.3|3430.3|3424.3|3413.3|3407.3|1283
1723132800000|2024-08-08 16:00:00|3426.8|3420.8|3423.3|3417.3|3429.3|3423.3|3418.3|3412.3|501
1723136400000|2024-08-08 17:00:00|3423.8|3417.8|3431.8|3425.8|3432.3|3426.3|3419.3|3413.3|323
1723140000000|2024-08-08 18:00:00|3431.3|3425.3|3434.6|3425.6|3438.3|3432.3|3430.3|3424.3|750
1723143600000|2024-08-08 19:00:00|3434.5|3425.5|3436.6|3427.6|3437.6|3428.6|3428.7|3419.7|0
1723147200000|2024-08-08 20:00:00|3436.8|3427.8|3439.4|3430.4|3443.4|3434.4|3436.6|3427.6|0
1723150800000|2024-08-08 21:00:00|3439.7|3430.7|3440.2|3431.2|3441.3|3432.3|3438.7|3429.7|0
1723154400000|2024-08-08 22:00:00|3440.7|3431.7|3435.5|3426.5|3443.1|3434.1|3432.4|3423.4|0
1723158000000|2024-08-08 23:00:00|3435.6|3426.6|3438.1|3429.1|3441|3432|3433.8|3424.8|0
1723161600000|2024-08-09 00:00:00|3437.7|3428.7|3432.9|3423.9|3437.7|3428.7|3426.4|3417.4|0
1723165200000|2024-08-09 01:00:00|3432.8|3423.8|3440.7|3436.7|3464.2|3460.2|3419.7|3415.7|13852
1723168800000|2024-08-09 02:00:00|3439.2|3435.2|3468.7|3464.7|3485.7|3481.7|3429.7|3425.7|18024
1723172400000|2024-08-09 03:00:00|3468.2|3464.2|3470.2|3466.2|3474.7|3470.7|3460.2|3456.2|4122
1723176000000|2024-08-09 04:00:00|3473.2|3464.2|3464.9|3455.9|3474.9|3465.9|3460.6|3451.6|13
1723179600000|2024-08-09 05:00:00|3464.8|3455.8|3442.2|3438.2|3464.8|3460.7|3437.7|3433.7|8998
1723183200000|2024-08-09 06:00:00|3441.7|3437.7|3440.7|3436.7|3443.7|3439.7|3429.7|3425.7|5294
1723186800000|2024-08-09 07:00:00|3439.7|3435.7|3443.7|3439.7|3444.7|3440.7|3434.7|3430.7|6559
1723190400000|2024-08-09 08:00:00|3444.7|3440.7|3442.4|3433.4|3446.2|3442.2|3432.7|3426.8|6799
1723194000000|2024-08-09 09:00:00|3442.5|3433.5|3444.2|3437.2|3445.2|3438.2|3436.2|3429.2|357
1723197600000|2024-08-09 10:00:00|3443.2|3436.2|3438.2|3431.2|3443.2|3436.2|3436.2|3429.2|437
1723201200000|2024-08-09 11:00:00|3439.2|3432.2|3431.2|3424.2|3441.2|3434.2|3429.2|3422.2|523
1723204800000|2024-08-09 12:00:00|3430.2|3423.2|3422.2|3414.2|3431.2|3424.2|3417.2|3410.2|462
1723208400000|2024-08-09 13:00:00|3421.2|3415.2|3405.7|3399.7|3431.2|3424.2|3405.2|3398.2|1302
1723212000000|2024-08-09 14:00:00|3405.2|3399.2|3417.7|3411.7|3423.2|3417.2|3403.7|3397.7|717
1723215600000|2024-08-09 15:00:00|3418.7|3412.7|3416.2|3410.2|3426.7|3420.7|3414.7|3408.7|535
1723219200000|2024-08-09 16:00:00|3416.7|3410.7|3419.7|3413.7|3420.7|3414.7|3413.7|3407.7|259
1723222800000|2024-08-09 17:00:00|3420.2|3414.2|3426.7|3420.7|3432.7|3426.7|3419.7|3413.7|210
1723226400000|2024-08-09 18:00:00|3426.2|3420.2|3426.5|3417.5|3430.7|3424.7|3423.7|3417.5|297
1723230000000|2024-08-09 19:00:00|3426.6|3417.6|3430.2|3421.2|3434.4|3425.4|3425.2|3416.2|0
1723233600000|2024-08-09 20:00:00|3430.3|3421.3|3432.7|3423.7|3435.4|3426.4|3428.7|3419.7|0
1723413600000|2024-08-11 22:00:00|3435.9|3426.9|3432.5|3423.5|3437.3|3428.3|3424.7|3415.7|0
1723417200000|2024-08-11 23:00:00|3432.4|3423.4|3435|3426|3436.2|3427.2|3430.8|3421.8|0
1723420800000|2024-08-12 00:00:00|3434.9|3425.9|3432.9|3423.9|3435.2|3426.2|3431.4|3422.4|0
1723424400000|2024-08-12 01:00:00|3432.7|3423.7|3408.7|3404.7|3452.7|3448.7|3389.7|3385.7|12499
1723428000000|2024-08-12 02:00:00|3408.2|3404.2|3423.8|3419.8|3439.7|3435.7|3394.7|3390.7|7814
1723431600000|2024-08-12 03:00:00|3424.3|3420.3|3428.8|3424.8|3430.3|3426.3|3411.3|3407.3|2787
1723435200000|2024-08-12 04:00:00|3431.7|3422.7|3433.4|3424.4|3433.8|3424.8|3430.6|3421.6|2
1723438800000|2024-08-12 05:00:00|3433.3|3424.3|3425.3|3421.3|3440.8|3436.8|3423.3|3419.3|4882
1723442400000|2024-08-12 06:00:00|3425.8|3421.8|3429.3|3425.3|3431.3|3427.3|3418.3|3414.3|4335
1723446000000|2024-08-12 07:00:00|3428.3|3424.3|3432.3|3428.3|3434.3|3430.3|3426.3|3422.3|5644
1723449600000|2024-08-12 08:00:00|3431.8|3427.8|3424|3415|3434.3|3430.3|3423.4|3414.4|2370
1723453200000|2024-08-12 09:00:00|3423.9|3414.9|3428.8|3421.8|3430.8|3423.8|3423.4|3414.4|270
1723456800000|2024-08-12 10:00:00|3427.8|3420.8|3432.8|3425.8|3433.8|3426.8|3425.8|3418.8|297
1723460400000|2024-08-12 11:00:00|3433.8|3426.8|3435.8|3428.8|3436.8|3429.8|3432.8|3425.8|285
1723464000000|2024-08-12 12:00:00|3436.8|3429.8|3436.8|3429.8|3438.8|3431.8|3435.8|3428.8|487
1723467600000|2024-08-12 13:00:00|3435.8|3428.8|3428.3|3422.3|3445.8|3438.8|3426.8|3419.8|1138
1723471200000|2024-08-12 14:00:00|3427.8|3421.8|3452.3|3446.3|3453.3|3447.3|3426.3|3420.3|503
1723474800000|2024-08-12 15:00:00|3452.8|3446.8|3454.3|3448.3|3455.3|3449.3|3436.3|3430.3|516
1723478400000|2024-08-12 16:00:00|3453.8|3447.8|3445.3|3439.3|3454.3|3448.3|3444.8|3438.8|279
1723482000000|2024-08-12 17:00:00|3444.8|3438.8|3447.3|3441.3|3453.3|3447.3|3442.3|3436.3|203
1723485600000|2024-08-12 18:00:00|3447.8|3441.8|3444.8|3435.8|3448.3|3442.3|3440.3|3434.3|172
1723489200000|2024-08-12 19:00:00|3444.7|3435.7|3441.9|3432.9|3444.9|3435.9|3435.4|3426.4|0
1723492800000|2024-08-12 20:00:00|3441.7|3432.7|3439.9|3430.9|3442.9|3433.9|3438.8|3429.8|0
1723496400000|2024-08-12 21:00:00|3440|3431|3440.7|3431.7|3440.9|3431.9|3440|3431|0
1723500000000|2024-08-12 22:00:00|3442.2|3433.2|3441.6|3432.6|3442.9|3433.9|3440.8|3431.8|0
1723503600000|2024-08-12 23:00:00|3441.7|3432.7|3442.6|3433.6|3444.2|3435.2|3440.7|3431.7|0
1723507200000|2024-08-13 00:00:00|3442.5|3433.5|3443.8|3434.8|3445.4|3436.4|3439.2|3430.2|0
1723510800000|2024-08-13 01:00:00|3443.9|3434.9|3416.8|3412.8|3456.3|3452.3|3415.8|3411.8|11119
1723514400000|2024-08-13 02:00:00|3415.8|3411.8|3413.8|3409.8|3435.3|3431.3|3400.8|3396.8|6510
1723518000000|2024-08-13 03:00:00|3413.3|3409.3|3419.8|3415.8|3423.8|3419.8|3404.8|3400.8|2318
1723521600000|2024-08-13 04:00:00|3421.3|3412.3|3423.6|3414.6|3424.2|3415.2|3421.3|3412.3|0
1723525200000|2024-08-13 05:00:00|3423.7|3414.7|3420.8|3416.8|3435.8|3431.8|3414.8|3410.8|4349
1723528800000|2024-08-13 06:00:00|3421.3|3417.3|3436.3|3432.3|3436.8|3432.8|3410.8|3406.8|3357
1723532400000|2024-08-13 07:00:00|3436.8|3432.8|3430.8|3426.8|3438.8|3434.8|3427.8|3423.8|4425
1723536000000|2024-08-13 08:00:00|3430.3|3426.3|3426.6|3417.6|3437.3|3433.3|3424.7|3415.7|2218
1723539600000|2024-08-13 09:00:00|3426.5|3417.5|3430.3|3423.3|3437.3|3430.3|3424.1|3415.1|616
1723543200000|2024-08-13 10:00:00|3429.3|3422.3|3420.3|3413.3|3430.3|3423.3|3420.3|3413.3|290
1723546800000|2024-08-13 11:00:00|3419.3|3412.3|3424.3|3416.3|3424.3|3417.3|3417.3|3410.3|755
1723550400000|2024-08-13 12:00:00|3423.3|3417.3|3437.3|3430.3|3450.3|3440.3|3423.3|3416.3|492
1723554000000|2024-08-13 13:00:00|3436.3|3429.3|3440.8|3434.8|3456.3|3449.3|3435.3|3428.3|979
1723557600000|2024-08-13 14:00:00|3440.3|3434.3|3439.8|3433.8|3445.3|3439.3|3434.8|3428.8|348
1723561200000|2024-08-13 15:00:00|3440.3|3434.3|3442.3|3436.3|3445.8|3439.8|3435.8|3429.8|491
1723564800000|2024-08-13 16:00:00|3442.8|3436.8|3454.8|3448.8|3455.8|3449.8|3440.8|3434.8|430
1723568400000|2024-08-13 17:00:00|3454.3|3448.3|3456.8|3450.8|3456.8|3450.8|3448.8|3442.8|212
1723572000000|2024-08-13 18:00:00|3456.3|3450.3|3461.5|3452.5|3461.5|3454.8|3453.8|3447.8|365
1723575600000|2024-08-13 19:00:00|3461.4|3452.4|3460.1|3451.1|3461.8|3452.8|3457.6|3448.6|0
1723579200000|2024-08-13 20:00:00|3460.2|3451.2|3459.6|3450.6|3460.5|3451.5|3457.6|3448.6|0
1723582800000|2024-08-13 21:00:00|3459.7|3450.7|3467.2|3458.2|3467.4|3458.4|3458.3|3449.3|0
1723586400000|2024-08-13 22:00:00|3467.3|3458.3|3467.4|3458.4|3469.2|3460.2|3466|3457|0
1723590000000|2024-08-13 23:00:00|3467.3|3458.3|3464.9|3455.9|3468.6|3459.6|3464.5|3455.5|0
1723593600000|2024-08-14 00:00:00|3465|3456|3464.1|3455.1|3465.6|3456.6|3462.8|3453.8|0
1723597200000|2024-08-14 01:00:00|3464|3455|3418.8|3414.8|3464.1|3455.8|3413.8|3409.8|8857
1723600800000|2024-08-14 02:00:00|3418.3|3414.3|3415.8|3411.8|3422.8|3418.8|3401.3|3397.3|6120
1723604400000|2024-08-14 03:00:00|3416.3|3412.3|3405.6|3401.6|3417.8|3413.8|3403.6|3399.6|2712
1723608000000|2024-08-14 04:00:00|3408.3|3399.3|3408.8|3399.8|3409.5|3400.5|3407.9|3398.9|6
1723611600000|2024-08-14 05:00:00|3408.7|3399.7|3395.6|3391.6|3408.7|3404.6|3386.6|3382.6|11761
1723615200000|2024-08-14 06:00:00|3395.1|3391.1|3389.6|3385.6|3401.6|3397.6|3387.6|3383.6|5865
1723618800000|2024-08-14 07:00:00|3390.1|3386.1|3398.6|3394.6|3401.6|3397.6|3387.6|3383.6|6808
1723622400000|2024-08-14 08:00:00|3399.6|3395.6|3404.5|3395.5|3405.2|3398.6|3396.6|3392.6|3722
1723626000000|2024-08-14 09:00:00|3404.6|3395.6|3418.1|3411.1|3418.1|3411.1|3403.6|3394.6|821
1723629600000|2024-08-14 10:00:00|3417.1|3410.1|3417.1|3410.1|3420.1|3413.1|3415.1|3408.1|399
1723633200000|2024-08-14 11:00:00|3418.1|3411.1|3417.1|3409.1|3418.1|3411.1|3416.1|3408.1|150
1723636800000|2024-08-14 12:00:00|3416.1|3410.1|3417.1|3410.1|3419.1|3411.1|3409.1|3402.1|425
1723640400000|2024-08-14 13:00:00|3418.1|3411.1|3384.6|3378.6|3423.1|3416.1|3384.6|3378.1|1497
1723644000000|2024-08-14 14:00:00|3385.6|3379.6|3375.6|3369.6|3386.1|3380.1|3364.6|3358.6|1746
1723647600000|2024-08-14 15:00:00|3374.6|3368.6|3377.6|3371.6|3384.6|3378.6|3370.1|3364.1|893
1723651200000|2024-08-14 16:00:00|3376.6|3370.6|3357.6|3351.6|3377.1|3371.1|3349.1|3343.1|726
1723654800000|2024-08-14 17:00:00|3357.1|3351.1|3359.6|3353.6|3361.6|3355.6|3352.6|3346.6|495
1723658400000|2024-08-14 18:00:00|3358.6|3352.6|3369.5|3360.5|3369.6|3363.6|3355.6|3349.6|564
1723662000000|2024-08-14 19:00:00|3369.4|3360.4|3370.4|3361.4|3373.8|3364.8|3365.4|3356.4|0
1723665600000|2024-08-14 20:00:00|3370.2|3361.2|3373.3|3364.3|3375.2|3366.2|3370|3361|0
1723669200000|2024-08-14 21:00:00|3373.2|3364.2|3373.9|3364.9|3374.5|3365.5|3373.1|3364.1|0
1723672800000|2024-08-14 22:00:00|3373.4|3364.4|3372.1|3363.1|3374.2|3365.2|3371.1|3362.1|0
1723676400000|2024-08-14 23:00:00|3372.2|3363.2|3370.2|3361.2|3373.6|3364.6|3369.2|3360.2|0
1723680000000|2024-08-15 00:00:00|3370.4|3361.4|3371.4|3362.4|3375.3|3366.3|3370.2|3361.2|0
1723683600000|2024-08-15 01:00:00|3371.6|3362.6|3362.2|3358.2|3378.2|3374.2|3349.2|3345.2|9731
1723687200000|2024-08-15 02:00:00|3361.2|3357.2|3420.2|3416.2|3439.2|3435.2|3357.2|3353.2|16005
1723690800000|2024-08-15 03:00:00|3421.2|3417.2|3412.2|3408.2|3423.2|3419.2|3405.2|3401.2|4166
1723694400000|2024-08-15 04:00:00|3414.8|3405.8|3414.7|3405.7|3415.5|3406.5|3414.4|3405.4|4
1723698000000|2024-08-15 05:00:00|3416.2|3412.2|3368.2|3364.2|3416.2|3412.2|3366.2|3362.2|6143
1723701600000|2024-08-15 06:00:00|3369.2|3365.2|3373.2|3369.2|3377.2|3373.2|3361.2|3357.2|4597
1723705200000|2024-08-15 07:00:00|3373.7|3369.7|3385.2|3381.2|3391.2|3387.2|3372.2|3368.2|7239
1723708800000|2024-08-15 08:00:00|3385.7|3381.7|3390.3|3381.3|3393.7|3389.7|3384.2|3379.2|3170
1723712400000|2024-08-15 09:00:00|3390.2|3381.2|3392.7|3384.7|3393.7|3386.7|3387.7|3378.7|110
1723716000000|2024-08-15 10:00:00|3393.7|3385.7|3392.7|3385.7|3415.7|3407.7|3388.7|3381.7|2664
1723719600000|2024-08-15 11:00:00|3393.7|3386.7|3396.7|3389.7|3399.7|3392.7|3387.7|3380.7|257
1723723200000|2024-08-15 12:00:00|3397.7|3390.7|3415.7|3408.7|3415.7|3408.7|3394.7|3387.7|982
1723726800000|2024-08-15 13:00:00|3416.7|3409.7|3452.2|3446.2|3463.7|3456.7|3407.7|3399.7|2943
1723730400000|2024-08-15 14:00:00|3451.7|3445.7|3436.7|3430.7|3459.2|3453.2|3434.2|3428.2|939
1723734000000|2024-08-15 15:00:00|3436.2|3430.2|3438.2|3432.2|3439.2|3433.2|3418.2|3412.2|1197
1723737600000|2024-08-15 16:00:00|3437.7|3431.7|3438.2|3432.2|3442.2|3436.2|3434.2|3428.2|251
1723741200000|2024-08-15 17:00:00|3437.2|3431.2|3433.2|3427.2|3438.2|3432.2|3431.7|3425.7|306
1723744800000|2024-08-15 18:00:00|3432.7|3426.7|3446.7|3437.7|3446.7|3440.2|3432.2|3426.2|770
1723748400000|2024-08-15 19:00:00|3446.6|3437.6|3445|3436|3448.7|3439.7|3440|3431|0
1723752000000|2024-08-15 20:00:00|3444.8|3435.8|3443.7|3434.7|3445.7|3436.7|3441.8|3432.8|0
1723755600000|2024-08-15 21:00:00|3444.1|3435.1|3444.4|3435.4|3444.4|3435.4|3443.5|3434.5|0
1723759200000|2024-08-15 22:00:00|3444.3|3435.3|3447.2|3438.2|3448.3|3439.3|3443.3|3434.3|0
1723762800000|2024-08-15 23:00:00|3447.3|3438.3|3445.1|3436.1|3449.7|3440.7|3444.2|3435.2|0
1723766400000|2024-08-16 00:00:00|3445.3|3436.3|3443.5|3434.5|3445.3|3436.3|3441.1|3432.1|0
1723770000000|2024-08-16 01:00:00|3443.4|3434.4|3452.1|3448.1|3454.1|3450.1|3416.2|3412.2|13623
1723773600000|2024-08-16 02:00:00|3453.1|3449.1|3441.1|3437.1|3457.1|3453.1|3430.1|3426.1|10355
1723777200000|2024-08-16 03:00:00|3440.1|3436.1|3461.6|3457.6|3462.1|3458.1|3436.1|3432.1|5681
1723780800000|2024-08-16 04:00:00|3463.6|3454.6|3461.3|3452.3|3463.7|3454.7|3461|3452|3
1723784400000|2024-08-16 05:00:00|3458.6|3454.6|3466.1|3462.1|3470.1|3466.1|3450.1|3446.1|7705
1723788000000|2024-08-16 06:00:00|3465.6|3461.6|3455.1|3451.1|3471.1|3467.1|3450.1|3446.1|7101
1723791600000|2024-08-16 07:00:00|3454.1|3450.1|3458.1|3454.1|3464.1|3460.1|3454.1|3450.1|8013
1723795200000|2024-08-16 08:00:00|3458.6|3454.6|3458.4|3449.4|3460.1|3456.1|3453.1|3447.8|7666
1723798800000|2024-08-16 09:00:00|3458.3|3449.3|3461.6|3454.6|3465.6|3457.6|3458|3449|1062
1723802400000|2024-08-16 10:00:00|3460.6|3453.6|3458.6|3451.6|3462.6|3455.6|3453.6|3445.6|551
1723806000000|2024-08-16 11:00:00|3457.6|3450.6|3449.6|3442.6|3458.6|3450.6|3447.6|3439.6|432
1723809600000|2024-08-16 12:00:00|3450.6|3441.6|3449.6|3441.6|3451.6|3443.6|3439.6|3432.6|215
1723813200000|2024-08-16 13:00:00|3448.6|3442.6|3486.6|3480.6|3491.6|3484.6|3448.6|3441.6|3502
1723816800000|2024-08-16 14:00:00|3486.1|3480.1|3496.1|3490.1|3501.1|3495.1|3485.1|3479.1|1557
1723820400000|2024-08-16 15:00:00|3495.6|3489.6|3502.1|3496.1|3502.1|3496.1|3488.1|3482.1|1147
1723824000000|2024-08-16 16:00:00|3501.6|3495.6|3511.1|3505.1|3513.1|3507.1|3501.1|3495.1|446
1723827600000|2024-08-16 17:00:00|3510.6|3504.6|3516.1|3510.1|3517.1|3511.1|3509.6|3503.6|291
1723831200000|2024-08-16 18:00:00|3515.6|3509.6|3515.2|3506.2|3515.6|3509.6|3508.1|3502.1|376
1723834800000|2024-08-16 19:00:00|3515.1|3506.1|3512.2|3503.2|3515.3|3506.3|3510.5|3501.5|0
1723838400000|2024-08-16 20:00:00|3512.4|3503.4|3513.2|3504.2|3514.2|3505.2|3511.5|3502.5|0
1724018400000|2024-08-18 22:00:00|3516.1|3507.1|3515.6|3506.6|3519.6|3510.6|3514.2|3505.2|0
1724022000000|2024-08-18 23:00:00|3515.7|3506.7|3516.5|3507.5|3518.5|3509.5|3514.3|3505.3|0
1724025600000|2024-08-19 00:00:00|3516.7|3507.7|3519|3510|3520.3|3511.3|3515|3506|0
1724029200000|2024-08-19 01:00:00|3519.1|3510.1|3555.1|3551.1|3558.1|3554.1|3506.1|3502.1|13715
1724032800000|2024-08-19 02:00:00|3555.6|3551.6|3543.6|3539.6|3565.1|3561.1|3538.1|3534.1|12362
1724036400000|2024-08-19 03:00:00|3543.1|3539.1|3546.6|3542.6|3555.1|3551.1|3537.1|3533.1|5151
1724040000000|2024-08-19 04:00:00|3548.5|3539.5|3545.3|3536.3|3548.6|3539.6|3543.6|3534.6|19
1724043600000|2024-08-19 05:00:00|3545.4|3536.4|3528.1|3524.1|3546.1|3542.1|3525.1|3521.1|9532
1724047200000|2024-08-19 06:00:00|3527.6|3523.6|3526.1|3522.1|3530.1|3526.1|3518.1|3514.1|7929
1724050800000|2024-08-19 07:00:00|3526.6|3522.6|3516.1|3512.1|3530.1|3526.1|3512.1|3508.1|10464
1724054400000|2024-08-19 08:00:00|3515.1|3511.1|3524.4|3515.4|3524.7|3518.6|3512.1|3508.1|10156
1724058000000|2024-08-19 09:00:00|3524.5|3515.5|3522.6|3514.6|3524.7|3515.7|3516.6|3509.6|261
1724061600000|2024-08-19 10:00:00|3521.6|3515.6|3525.6|3517.6|3525.6|3518.6|3521.6|3514.6|126
1724065200000|2024-08-19 11:00:00|3524.6|3518.6|3529.6|3521.6|3529.6|3522.6|3524.6|3517.6|92
1724068800000|2024-08-19 12:00:00|3530.6|3522.6|3531.6|3524.6|3536.6|3528.6|3528.6|3521.6|227
1724072400000|2024-08-19 13:00:00|3530.6|3523.6|3554.6|3548.6|3557.6|3550.6|3530.6|3523.6|1545
1724076000000|2024-08-19 14:00:00|3554.1|3548.1|3565.1|3559.1|3567.1|3561.1|3554.1|3548.1|1541
1724079600000|2024-08-19 15:00:00|3564.1|3558.1|3561.1|3555.1|3572.1|3566.1|3559.1|3553.1|1300
1724083200000|2024-08-19 16:00:00|3561.6|3555.6|3565.1|3559.1|3566.1|3560.1|3560.1|3554.1|272
1724086800000|2024-08-19 17:00:00|3564.1|3558.1|3562.1|3556.1|3565.6|3559.6|3558.1|3552.1|209
1724090400000|2024-08-19 18:00:00|3563.1|3557.1|3568.1|3559.1|3568.1|3562.1|3562.1|3556.1|592
1724094000000|2024-08-19 19:00:00|3568|3559|3562.7|3553.7|3568|3559|3557.4|3548.4|0
1724097600000|2024-08-19 20:00:00|3562.8|3553.8|3559.4|3550.4|3563.2|3554.2|3559.2|3550.2|0
1724101200000|2024-08-19 21:00:00|3559.6|3550.6|3559.9|3550.9|3560.3|3551.3|3559.6|3550.6|0
1724104800000|2024-08-19 22:00:00|3561.5|3552.5|3561.8|3552.8|3562.6|3553.6|3561.5|3552.5|0
1724108400000|2024-08-19 23:00:00|3561.9|3552.9|3561.1|3552.1|3562.3|3553.3|3560.7|3551.7|0
1724112000000|2024-08-20 00:00:00|3561.2|3552.2|3561.4|3552.4|3561.6|3552.6|3560.3|3551.3|0
1724115600000|2024-08-20 01:00:00|3561.5|3552.5|3505.6|3501.6|3567.6|3563.6|3501.1|3497.1|8724
1724119200000|2024-08-20 02:00:00|3506.1|3502.1|3508.1|3504.1|3516.1|3512.1|3492.6|3488.6|7387
1724122800000|2024-08-20 03:00:00|3507.1|3503.1|3505.4|3501.4|3510.4|3506.4|3501.9|3497.9|1816
1724126400000|2024-08-20 04:00:00|3506.8|3497.8|3508.3|3499.3|3508.8|3499.8|3506.7|3497.7|5
1724130000000|2024-08-20 05:00:00|3508.2|3499.2|3496.9|3492.9|3508.2|3503.4|3487.4|3483.4|3905
1724133600000|2024-08-20 06:00:00|3496.4|3492.4|3486.4|3482.4|3498.4|3494.4|3485.9|3481.9|4224
1724137200000|2024-08-20 07:00:00|3487.4|3483.4|3494.4|3490.4|3495.4|3491.4|3485.4|3481.4|6127
1724140800000|2024-08-20 08:00:00|3493.4|3489.4|3504.5|3495.5|3505.7|3501.4|3489.9|3485.9|7071
1724144400000|2024-08-20 09:00:00|3504.4|3495.4|3481.9|3474.9|3505.5|3497.9|3480.9|3473.9|836
1724148000000|2024-08-20 10:00:00|3480.9|3473.9|3482.9|3475.9|3484.9|3477.9|3478.9|3471.9|376
1724151600000|2024-08-20 11:00:00|3483.9|3476.9|3488.9|3481.9|3489.9|3482.9|3482.9|3475.9|315
1724155200000|2024-08-20 12:00:00|3489.9|3482.9|3497.9|3490.9|3497.9|3490.9|3489.9|3482.9|484
1724158800000|2024-08-20 13:00:00|3498.9|3491.9|3472.4|3466.4|3502.9|3495.9|3466.9|3459.9|2742
1724162400000|2024-08-20 14:00:00|3471.4|3465.4|3443.4|3437.4|3473.4|3467.4|3434.4|3428.4|3522
1724166000000|2024-08-20 15:00:00|3443.9|3437.9|3441.4|3435.4|3445.4|3439.4|3433.4|3427.4|2561
1724169600000|2024-08-20 16:00:00|3440.4|3434.4|3426.4|3420.4|3441.4|3435.4|3425.4|3419.4|922
1724173200000|2024-08-20 17:00:00|3425.4|3419.4|3433.4|3427.4|3434.4|3428.4|3424.4|3418.4|838
1724176800000|2024-08-20 18:00:00|3432.9|3426.9|3435.8|3426.8|3439.4|3433.4|3432.4|3426.4|1212
1724180400000|2024-08-20 19:00:00|3435.7|3426.7|3437.2|3428.2|3438.2|3429.2|3433.7|3424.7|0
1724184000000|2024-08-20 20:00:00|3437.6|3428.6|3437|3428|3439.7|3430.7|3436.9|3427.9|0
1724187600000|2024-08-20 21:00:00|3437.1|3428.1|3436.5|3427.5|3437.1|3428.1|3436.3|3427.3|0
1724191200000|2024-08-20 22:00:00|3436.2|3427.2|3422|3413|3437.6|3428.6|3421.2|3412.2|0
1724194800000|2024-08-20 23:00:00|3422.1|3413.1|3420.9|3411.9|3422.8|3413.8|3420.6|3411.6|0
1724198400000|2024-08-21 00:00:00|3420.8|3411.8|3419.1|3410.1|3423|3414|3415.5|3406.5|0
1724202000000|2024-08-21 01:00:00|3419|3410|3408.4|3404.4|3426.9|3422.9|3381.9|3377.9|25141
1724205600000|2024-08-21 02:00:00|3407.9|3403.9|3428.9|3424.9|3443.9|3439.9|3401.9|3397.9|13567
1724209200000|2024-08-21 03:00:00|3429.4|3425.4|3426.9|3422.9|3437.9|3433.9|3424.9|3420.9|4278
1724212800000|2024-08-21 04:00:00|3429.4|3420.4|3431.1|3422.1|3431.1|3422.1|3429.2|3420.2|7
1724216400000|2024-08-21 05:00:00|3431|3422|3416.9|3412.9|3431.9|3427.9|3412.9|3408.9|6164
1724220000000|2024-08-21 06:00:00|3417.9|3413.9|3431.9|3427.9|3432.9|3428.9|3412.9|3408.9|6898
1724223600000|2024-08-21 07:00:00|3430.9|3426.9|3434.9|3430.9|3440.9|3436.9|3430.9|3426.9|6402
1724227200000|2024-08-21 08:00:00|3433.9|3429.9|3433.6|3424.6|3439.9|3435.9|3430.4|3424.3|7214
1724230800000|2024-08-21 09:00:00|3433.7|3424.7|3434.4|3427.4|3439.4|3432.4|3430.4|3422.4|831
1724234400000|2024-08-21 10:00:00|3435.4|3428.4|3440.4|3433.4|3442.4|3435.4|3435.4|3428.4|344
1724238000000|2024-08-21 11:00:00|3441.4|3434.4|3436.4|3429.4|3441.4|3434.4|3434.4|3427.4|196
1724241600000|2024-08-21 12:00:00|3435.4|3428.4|3439.4|3432.4|3439.4|3432.4|3433.4|3426.4|246
1724245200000|2024-08-21 13:00:00|3440.4|3433.4|3454.9|3448.9|3457.4|3450.4|3435.4|3427.4|1742
1724248800000|2024-08-21 14:00:00|3454.4|3448.4|3465.9|3459.9|3475.9|3469.9|3452.9|3446.9|2325
1724252400000|2024-08-21 15:00:00|3465.4|3459.4|3476.9|3470.9|3478.9|3472.9|3463.9|3457.9|1566
1724256000000|2024-08-21 16:00:00|3476.4|3470.4|3470.9|3464.9|3476.4|3470.4|3465.9|3459.9|758
1724259600000|2024-08-21 17:00:00|3470.4|3464.4|3471.9|3465.9|3475.9|3469.9|3468.9|3462.9|1025
1724263200000|2024-08-21 18:00:00|3472.4|3466.4|3479.4|3470.4|3479.9|3473.9|3472.4|3466.4|877
1724266800000|2024-08-21 19:00:00|3479.3|3470.3|3478.6|3469.6|3481.9|3472.9|3476.5|3467.5|1
1724270400000|2024-08-21 20:00:00|3478.5|3469.5|3479.3|3470.3|3480.7|3471.7|3476.4|3467.4|0
1724274000000|2024-08-21 21:00:00|3479.4|3470.4|3479.2|3470.2|3479.8|3470.8|3479|3470|0
1724277600000|2024-08-21 22:00:00|3479.5|3470.5|3480.7|3471.7|3481.6|3472.6|3478.6|3469.6|0
1724281200000|2024-08-21 23:00:00|3480.9|3471.9|3481.1|3472.1|3481.2|3472.2|3479.8|3470.8|0
1724284800000|2024-08-22 00:00:00|3481|3472|3480.7|3471.7|3482.4|3473.4|3480.6|3471.6|0
1724288400000|2024-08-22 01:00:00|3480.8|3471.8|3469.8|3465.8|3488.8|3484.8|3462.8|3458.8|14189
1724292000000|2024-08-22 02:00:00|3469.3|3465.3|3447.8|3443.8|3469.3|3465.3|3444.8|3440.8|8957
1724295600000|2024-08-22 03:00:00|3447.3|3443.3|3463.8|3459.8|3464.8|3460.8|3438.8|3434.8|4082
1724299200000|2024-08-22 04:00:00|3465.3|3456.3|3466.8|3457.8|3466.9|3457.9|3465|3456|10
1724302800000|2024-08-22 05:00:00|3463.3|3459.3|3467.8|3463.8|3476.8|3472.8|3457.3|3453.3|6271
1724306400000|2024-08-22 06:00:00|3467.3|3463.3|3500.8|3496.8|3500.8|3496.8|3464.8|3460.8|7999
1724310000000|2024-08-22 07:00:00|3501.3|3497.3|3509.8|3505.8|3517.8|3513.8|3493.8|3489.8|14248
1724313600000|2024-08-22 08:00:00|3508.8|3504.8|3509.5|3500.5|3514.8|3510.8|3505.8|3500.3|8689
1724317200000|2024-08-22 09:00:00|3509.6|3500.6|3502.3|3495.3|3510.4|3501.4|3500.3|3493.3|492
1724320800000|2024-08-22 10:00:00|3503.3|3494.3|3508.3|3501.3|3510.3|3503.3|3502.3|3494.3|919
1724324400000|2024-08-22 11:00:00|3507.3|3500.3|3508.3|3501.3|3508.3|3501.3|3502.3|3495.3|303
1724328000000|2024-08-22 12:00:00|3507.3|3500.3|3505.3|3498.3|3508.3|3501.3|3499.3|3492.3|690
1724331600000|2024-08-22 13:00:00|3506.3|3499.3|3479.3|3473.3|3508.3|3500.3|3467.3|3460.3|3388
1724335200000|2024-08-22 14:00:00|3479.8|3473.8|3450.8|3444.8|3484.3|3478.3|3447.8|3441.8|1856
1724338800000|2024-08-22 15:00:00|3451.3|3445.3|3436.8|3430.8|3453.8|3447.8|3428.8|3422.8|1764
1724342400000|2024-08-22 16:00:00|3437.3|3431.3|3441.8|3435.8|3445.8|3439.8|3435.8|3429.8|1501
1724346000000|2024-08-22 17:00:00|3441.3|3435.3|3436.8|3430.8|3443.3|3437.3|3435.8|3429.8|974
1724349600000|2024-08-22 18:00:00|3436.3|3430.3|3449.6|3440.6|3450.3|3444.3|3435.8|3429.8|906
1724353200000|2024-08-22 19:00:00|3449.7|3440.7|3452.6|3443.6|3455.5|3446.5|3447.1|3438.1|0
1724356800000|2024-08-22 20:00:00|3452.5|3443.5|3454.2|3445.2|3456|3447|3449.9|3440.9|0
1724360400000|2024-08-22 21:00:00|3454.8|3445.8|3454.8|3445.8|3455.3|3446.3|3454.3|3445.3|0
1724364000000|2024-08-22 22:00:00|3455.2|3446.2|3458|3449|3458.4|3449.4|3454.4|3445.4|0
1724367600000|2024-08-22 23:00:00|3458.1|3449.1|3458.6|3449.6|3458.6|3449.6|3457.1|3448.1|0
1724371200000|2024-08-23 00:00:00|3458.7|3449.7|3454.1|3445.1|3459.9|3450.9|3453.6|3444.6|0
1724374800000|2024-08-23 01:00:00|3454|3445|3452.2|3448.2|3462.2|3458.2|3440.7|3436.7|10228
1724378400000|2024-08-23 02:00:00|3451.2|3447.2|3443.2|3439.2|3455.2|3451.2|3438.2|3434.2|6339
1724382000000|2024-08-23 03:00:00|3442.7|3438.7|3461.7|3457.7|3469.2|3465.2|3440.2|3436.2|6097
1724385600000|2024-08-23 04:00:00|3463.7|3454.7|3464|3455|3465.7|3456.7|3463.6|3454.6|14
1724389200000|2024-08-23 05:00:00|3459.2|3455.2|3458.2|3454.2|3469.2|3465.2|3455.2|3451.2|4204
1724392800000|2024-08-23 06:00:00|3457.2|3453.2|3461.2|3457.2|3461.2|3457.2|3449.2|3445.2|8554
1724396400000|2024-08-23 07:00:00|3460.2|3456.2|3470.2|3466.2|3477.2|3473.2|3460.2|3456.2|10609
1724400000000|2024-08-23 08:00:00|3469.2|3465.2|3478.1|3469.1|3478.2|3471.2|3466.2|3462.2|7153
1724403600000|2024-08-23 09:00:00|3478|3469|3478.7|3471.7|3480.7|3473.7|3473.7|3465.7|177
1724407200000|2024-08-23 10:00:00|3477.7|3470.7|3479.7|3472.7|3482.7|3475.7|3477.7|3470.7|138
1724410800000|2024-08-23 11:00:00|3478.7|3471.7|3473.7|3466.7|3479.7|3472.7|3473.7|3466.7|81
1724414400000|2024-08-23 12:00:00|3474.7|3467.7|3470.7|3463.7|3476.7|3469.7|3470.7|3463.7|259
1724418000000|2024-08-23 13:00:00|3471.7|3464.7|3466.7|3460.7|3483.7|3476.7|3459.7|3452.7|2028
1724421600000|2024-08-23 14:00:00|3464.2|3458.2|3489.2|3483.2|3501.7|3495.7|3464.2|3458.2|1742
1724425200000|2024-08-23 15:00:00|3488.2|3482.2|3496.7|3490.7|3505.2|3499.2|3487.2|3481.2|934
1724428800000|2024-08-23 16:00:00|3497.2|3491.2|3495.7|3489.7|3502.2|3496.2|3494.2|3488.2|611
1724432400000|2024-08-23 17:00:00|3496.2|3490.2|3494.2|3488.2|3497.2|3491.2|3493.2|3487.2|384
1724436000000|2024-08-23 18:00:00|3493.2|3487.2|3488.8|3479.8|3494.2|3488.2|3487.7|3479.8|544
1724439600000|2024-08-23 19:00:00|3488.7|3479.7|3493.7|3484.7|3497.3|3488.3|3487.5|3478.5|0
1724443200000|2024-08-23 20:00:00|3493.6|3484.6|3493|3484|3495.2|3486.2|3491.8|3482.8|0
1724623200000|2024-08-25 22:00:00|3495.4|3486.4|3489.6|3480.6|3497.6|3488.6|3489.4|3480.4|0
1724626800000|2024-08-25 23:00:00|3489.7|3480.7|3491.2|3482.2|3491.4|3482.4|3488.3|3479.3|0
1724630400000|2024-08-26 00:00:00|3491.4|3482.4|3495.1|3486.1|3495.6|3486.6|3490.1|3481.1|0
1724634000000|2024-08-26 01:00:00|3495.2|3486.2|3516.6|3512.6|3525.6|3521.6|3487.6|3483.6|27495
1724637600000|2024-08-26 02:00:00|3516.1|3512.1|3492.6|3488.6|3524.6|3520.6|3487.6|3483.6|54778
1724641200000|2024-08-26 03:00:00|3492.1|3488.1|3495.6|3491.6|3504.6|3500.6|3490.6|3486.6|6277
1724644800000|2024-08-26 04:00:00|3498.1|3489.1|3499.2|3490.2|3499.7|3490.7|3497.9|3488.9|11
1724648400000|2024-08-26 05:00:00|3495.6|3491.6|3486.6|3482.6|3496.6|3492.6|3482.1|3478.1|6878
1724652000000|2024-08-26 06:00:00|3487.6|3483.6|3506.1|3502.1|3508.6|3504.6|3486.6|3482.6|8733
1724655600000|2024-08-26 07:00:00|3505.6|3501.6|3497.6|3493.6|3510.6|3506.6|3495.6|3491.6|8586
1724659200000|2024-08-26 08:00:00|3498.6|3494.6|3503.1|3494.1|3505.1|3501.1|3496.6|3492.6|13186
1724662800000|2024-08-26 09:00:00|3503.2|3494.2|3498.1|3491.1|3503.3|3494.3|3496.1|3489.1|210
1724666400000|2024-08-26 10:00:00|3497.1|3490.1|3485.1|3478.1|3502.1|3495.1|3483.1|3476.1|858
1724670000000|2024-08-26 11:00:00|3486.1|3476.1|3469.1|3462.1|3486.1|3477.1|3466.1|3459.1|1048
1724673600000|2024-08-26 12:00:00|3470.1|3463.1|3445.1|3438.1|3471.1|3464.1|3442.1|3435.1|1368
1724677200000|2024-08-26 13:00:00|3444.1|3437.1|3457.6|3451.6|3458.1|3451.6|3430.1|3423.1|2658
1724680800000|2024-08-26 14:00:00|3458.1|3452.1|3446.6|3440.6|3463.6|3457.6|3435.6|3429.6|1783
1724684400000|2024-08-26 15:00:00|3447.1|3441.1|3449.6|3443.6|3457.6|3451.6|3444.6|3438.6|1119
1724688000000|2024-08-26 16:00:00|3448.6|3442.6|3455.6|3449.6|3457.6|3451.6|3444.6|3438.6|432
1724691600000|2024-08-26 17:00:00|3456.1|3450.1|3447.6|3441.6|3458.6|3452.6|3446.6|3440.6|304
1724695200000|2024-08-26 18:00:00|3447.1|3441.1|3456.2|3447.2|3456.2|3449.6|3443.6|3437.6|590
1724698800000|2024-08-26 19:00:00|3456.1|3447.1|3451.3|3442.3|3456.7|3447.7|3447.7|3438.7|0
1724702400000|2024-08-26 20:00:00|3451.2|3442.2|3447.2|3438.2|3451.2|3442.2|3446.3|3437.3|0
1724706000000|2024-08-26 21:00:00|3447.4|3438.4|3447.3|3438.3|3447.8|3438.8|3447|3438|0
1724709600000|2024-08-26 22:00:00|3447.6|3438.6|3446|3437|3449.4|3440.4|3444.6|3435.6|0
1724713200000|2024-08-26 23:00:00|3445.9|3436.9|3448.7|3439.7|3449.5|3440.5|3445.7|3436.7|0
1724716800000|2024-08-27 00:00:00|3448.8|3439.8|3447.8|3438.8|3451.6|3442.6|3447.2|3438.2|0
1724720400000|2024-08-27 01:00:00|3447.7|3438.7|3458|3454|3472|3468|3442|3438|23786
1724724000000|2024-08-27 02:00:00|3457.5|3453.5|3481|3477|3490|3486|3452|3448|13975
1724727600000|2024-08-27 03:00:00|3481.5|3477.5|3486|3482|3494|3490|3475|3471|6701
1724731200000|2024-08-27 04:00:00|3489.5|3480.5|3490.1|3481.1|3490.4|3481.4|3488.4|3479.4|1
1724734800000|2024-08-27 05:00:00|3488|3484|3493|3489|3496|3492|3482|3478|31400
1724738400000|2024-08-27 06:00:00|3492.5|3488.5|3494|3490|3501|3497|3489|3485|15757
1724742000000|2024-08-27 07:00:00|3493.5|3489.5|3502|3498|3504|3500|3493|3489|10759
1724745600000|2024-08-27 08:00:00|3502.5|3498.5|3506.3|3497.3|3508.4|3504|3502.5|3496.8|6161
1724749200000|2024-08-27 09:00:00|3506.4|3497.4|3501.5|3494.5|3510.5|3503.5|3501.5|3494.5|315
1724752800000|2024-08-27 10:00:00|3502.5|3493.5|3513.5|3506.5|3523.5|3516.5|3501.5|3493.5|906
1724756400000|2024-08-27 11:00:00|3512.5|3505.5|3509.5|3502.5|3513.5|3506.5|3507.5|3500.5|274
1724760000000|2024-08-27 12:00:00|3508.5|3501.5|3497.5|3490.5|3509.5|3502.5|3495.5|3488.5|375
1724763600000|2024-08-27 13:00:00|3498.5|3491.5|3489|3483|3508.5|3501.5|3482.5|3475.5|1819
1724767200000|2024-08-27 14:00:00|3488.5|3482.5|3488|3482|3491.5|3485.5|3477|3471|863
1724770800000|2024-08-27 15:00:00|3488.5|3482.5|3478|3472|3491|3485|3477|3471|1929
1724774400000|2024-08-27 16:00:00|3477.5|3471.5|3482|3476|3484|3478|3477|3471|2178
1724778000000|2024-08-27 17:00:00|3482.5|3476.5|3491|3485|3492|3486|3480|3474|148
1724781600000|2024-08-27 18:00:00|3492|3486|3489.4|3480.4|3493|3487|3487.5|3480.4|437
1724785200000|2024-08-27 19:00:00|3489.5|3480.5|3489.9|3480.9|3494|3485|3488.6|3479.6|0
1724788800000|2024-08-27 20:00:00|3489.8|3480.8|3489.5|3480.5|3491.2|3482.2|3488.7|3479.7|0
1724792400000|2024-08-27 21:00:00|3489.9|3480.9|3490.3|3481.3|3490.4|3481.4|3489.2|3480.2|0
1724796000000|2024-08-27 22:00:00|3490.1|3481.1|3487.1|3478.1|3491.4|3482.4|3485.5|3476.5|0
1724799600000|2024-08-27 23:00:00|3487|3478|3486.8|3477.8|3488.5|3479.5|3484.3|3475.3|0
1724803200000|2024-08-28 00:00:00|3486.9|3477.9|3488.2|3479.2|3491.3|3482.3|3486.6|3477.6|0
1724806800000|2024-08-28 01:00:00|3488.1|3479.1|3462.4|3458.4|3491.2|3486.4|3458.9|3454.9|23020
1724810400000|2024-08-28 02:00:00|3461.9|3457.9|3441.4|3437.4|3461.9|3457.9|3428.4|3424.4|15186
1724814000000|2024-08-28 03:00:00|3442.4|3438.4|3439.4|3435.4|3448.4|3444.4|3436.4|3432.4|9632
1724817600000|2024-08-28 04:00:00|3448|3439|3448.9|3439.9|3449.4|3440.4|3447.9|3438.9|1
1724821200000|2024-08-28 05:00:00|3439.4|3435.4|3454.4|3450.4|3461.4|3457.4|3427.4|3423.4|52748
1724824800000|2024-08-28 06:00:00|3454.9|3450.9|3456.4|3452.4|3462.4|3458.4|3448.4|3444.4|7940
1724828400000|2024-08-28 07:00:00|3456.9|3452.9|3445.4|3441.4|3457.4|3453.4|3437.9|3433.9|9178
1724832000000|2024-08-28 08:00:00|3444.4|3440.4|3451.6|3442.6|3452.1|3447.4|3443.4|3439.4|18994
1724835600000|2024-08-28 09:00:00|3451.7|3442.7|3467.9|3460.9|3477.9|3470.9|3450.6|3441.6|526
1724839200000|2024-08-28 10:00:00|3466.9|3459.9|3464.9|3457.9|3470.9|3462.9|3464.9|3456.9|244
1724842800000|2024-08-28 11:00:00|3463.9|3456.9|3457.9|3449.9|3463.9|3456.9|3456.9|3448.9|90
1724846400000|2024-08-28 12:00:00|3456.9|3450.9|3459.9|3452.9|3462.9|3454.9|3453.9|3446.9|296
1724850000000|2024-08-28 13:00:00|3458.9|3451.9|3428.4|3422.4|3458.9|3451.9|3426.9|3419.9|2224
1724853600000|2024-08-28 14:00:00|3427.9|3421.9|3392.4|3386.4|3427.9|3421.9|3391.4|3385.4|1061
1724857200000|2024-08-28 15:00:00|3391.4|3385.4|3408.4|3402.4|3410.4|3404.4|3391.4|3385.4|1207
1724860800000|2024-08-28 16:00:00|3407.9|3401.9|3389.4|3383.4|3408.4|3402.4|3389.4|3383.4|482
1724864400000|2024-08-28 17:00:00|3388.4|3382.4|3381.4|3375.4|3391.4|3385.4|3381.4|3375.4|315
1724868000000|2024-08-28 18:00:00|3380.9|3374.9|3396.5|3387.5|3396.5|3389.9|3380.4|3374.4|351
1724871600000|2024-08-28 19:00:00|3396.4|3387.4|3395.3|3386.3|3398.8|3389.8|3392.4|3383.4|0
1724875200000|2024-08-28 20:00:00|3395.6|3386.6|3389.1|3380.1|3398.1|3389.1|3379.7|3370.7|0
1724878800000|2024-08-28 21:00:00|3389.2|3380.2|3383.7|3374.7|3390|3381|3383.7|3374.7|0
1724882400000|2024-08-28 22:00:00|3384.1|3375.1|3374.7|3365.7|3386.9|3377.9|3369.9|3360.9|0
1724886000000|2024-08-28 23:00:00|3374.6|3365.6|3375.8|3366.8|3376.3|3367.3|3373.3|3364.3|0
1724889600000|2024-08-29 00:00:00|3375.9|3366.9|3388.3|3379.3|3388.4|3379.4|3375.9|3366.9|0
1724893200000|2024-08-29 01:00:00|3388.4|3379.4|3378.6|3374.6|3401.5|3397.5|3370.5|3366.5|15968
1724896800000|2024-08-29 02:00:00|3379.6|3375.6|3404.6|3400.6|3413.6|3409.6|3373.6|3369.6|12396
1724900400000|2024-08-29 03:00:00|3405.1|3401.1|3424.6|3420.6|3430.6|3426.6|3397.6|3393.6|9384
1724904000000|2024-08-29 04:00:00|3428.2|3419.2|3429.6|3420.6|3430|3421|3428.1|3419.1|13
1724907600000|2024-08-29 05:00:00|3424.1|3420.1|3452.6|3448.6|3459.6|3455.6|3420.6|3416.6|13284
1724911200000|2024-08-29 06:00:00|3453.6|3449.6|3454.6|3450.6|3460.6|3456.6|3448.6|3444.6|10921
1724914800000|2024-08-29 07:00:00|3455.6|3451.6|3459.6|3455.6|3469.6|3465.6|3453.6|3449.6|10261
1724918400000|2024-08-29 08:00:00|3460.1|3456.1|3463.8|3454.8|3466.6|3462.6|3456.6|3451.9|5618
1724922000000|2024-08-29 09:00:00|3463.9|3454.9|3470.1|3463.1|3473.1|3466.1|3463.4|3454.1|405
1724925600000|2024-08-29 10:00:00|3471.1|3464.1|3470.1|3463.1|3476.1|3469.1|3467.1|3460.1|505
1724929200000|2024-08-29 11:00:00|3469.1|3462.1|3464.1|3457.1|3469.1|3463.1|3461.1|3454.1|232
1724932800000|2024-08-29 12:00:00|3465.1|3456.1|3459.1|3451.1|3465.1|3457.1|3453.1|3445.1|450
1724936400000|2024-08-29 13:00:00|3458.1|3452.1|3459.6|3453.6|3469.1|3462.1|3447.1|3440.1|1745
1724940000000|2024-08-29 14:00:00|3460.6|3454.6|3459.6|3453.6|3465.6|3459.6|3453.6|3447.6|864
1724943600000|2024-08-29 15:00:00|3460.1|3454.1|3472.6|3466.6|3472.6|3466.6|3459.1|3453.1|1150
1724947200000|2024-08-29 16:00:00|3472.1|3466.1|3463.1|3457.1|3472.6|3466.6|3461.6|3455.6|383
1724950800000|2024-08-29 17:00:00|3462.6|3456.6|3475.6|3469.6|3476.6|3470.6|3461.6|3455.6|291
1724954400000|2024-08-29 18:00:00|3474.6|3468.6|3470.1|3461.1|3479.6|3473.6|3465.1|3459.1|596
1724958000000|2024-08-29 19:00:00|3470|3461|3470|3461|3474.3|3465.3|3466.8|3457.8|1
1724961600000|2024-08-29 20:00:00|3470.2|3461.2|3474.2|3465.2|3475.9|3466.9|3470.2|3461.2|0
1724965200000|2024-08-29 21:00:00|3474.3|3465.3|3474.7|3465.7|3475.1|3466.1|3473.7|3464.7|0
1724968800000|2024-08-29 22:00:00|3474.9|3465.9|3473.5|3464.5|3476.1|3467.1|3471.2|3462.2|0
1724972400000|2024-08-29 23:00:00|3473.4|3464.4|3473.1|3464.1|3474.6|3465.6|3472.6|3463.6|0
1724976000000|2024-08-30 00:00:00|3473.2|3464.2|3474.5|3465.5|3475.4|3466.4|3469.8|3460.8|0
1724979600000|2024-08-30 01:00:00|3474.6|3465.6|3532|3528|3532|3528|3464|3460|14061
1724983200000|2024-08-30 02:00:00|3531.5|3527.5|3549|3545|3550|3546|3511|3507|12375
1724986800000|2024-08-30 03:00:00|3548.5|3544.5|3568|3564|3578|3574|3542.5|3538.5|8871
1724990400000|2024-08-30 04:00:00|3570.5|3561.5|3571.4|3562.4|3571.8|3562.8|3568.8|3559.8|5
1724994000000|2024-08-30 05:00:00|3568.5|3564.5|3604.5|3600.5|3618|3614|3568.5|3564.5|16684
1724997600000|2024-08-30 06:00:00|3604|3600|3576.5|3572.5|3605|3601|3572|3568|16450
1725001200000|2024-08-30 07:00:00|3576|3572|3566|3562|3579|3575|3564.5|3560.5|11796
1725004800000|2024-08-30 08:00:00|3567|3563|3565.3|3556.3|3568|3564|3553.5|3549.5|14323
1725008400000|2024-08-30 09:00:00|3565.2|3556.2|3562.5|3555.5|3572.5|3564.5|3557.5|3550.5|777
1723413600000|2024-08-11 22:00:00|3435.9|3426.9|3432.5|3423.5|3437.3|3428.3|3424.7|3415.7|0
1723417200000|2024-08-11 23:00:00|3432.4|3423.4|3435|3426|3436.2|3427.2|3430.8|3421.8|0
1723420800000|2024-08-12 00:00:00|3434.9|3425.9|3432.9|3423.9|3435.2|3426.2|3431.4|3422.4|0
1723424400000|2024-08-12 01:00:00|3432.7|3423.7|3408.7|3404.7|3452.7|3448.7|3389.7|3385.7|12499
1723428000000|2024-08-12 02:00:00|3408.2|3404.2|3423.8|3419.8|3439.7|3435.7|3394.7|3390.7|7814
1723431600000|2024-08-12 03:00:00|3424.3|3420.3|3428.8|3424.8|3430.3|3426.3|3411.3|3407.3|2787
1723435200000|2024-08-12 04:00:00|3431.7|3422.7|3433.4|3424.4|3433.8|3424.8|3430.6|3421.6|2
1723438800000|2024-08-12 05:00:00|3433.3|3424.3|3425.3|3421.3|3440.8|3436.8|3423.3|3419.3|4882
1723442400000|2024-08-12 06:00:00|3425.8|3421.8|3429.3|3425.3|3431.3|3427.3|3418.3|3414.3|4335
1723446000000|2024-08-12 07:00:00|3428.3|3424.3|3432.3|3428.3|3434.3|3430.3|3426.3|3422.3|5644
1723449600000|2024-08-12 08:00:00|3431.8|3427.8|3424|3415|3434.3|3430.3|3423.4|3414.4|2370
1723453200000|2024-08-12 09:00:00|3423.9|3414.9|3428.8|3421.8|3430.8|3423.8|3423.4|3414.4|270
1723456800000|2024-08-12 10:00:00|3427.8|3420.8|3432.8|3425.8|3433.8|3426.8|3425.8|3418.8|297
1723460400000|2024-08-12 11:00:00|3433.8|3426.8|3435.8|3428.8|3436.8|3429.8|3432.8|3425.8|285
1723464000000|2024-08-12 12:00:00|3436.8|3429.8|3436.8|3429.8|3438.8|3431.8|3435.8|3428.8|487
1723467600000|2024-08-12 13:00:00|3435.8|3428.8|3428.3|3422.3|3445.8|3438.8|3426.8|3419.8|1138
1723471200000|2024-08-12 14:00:00|3427.8|3421.8|3452.3|3446.3|3453.3|3447.3|3426.3|3420.3|503
1723474800000|2024-08-12 15:00:00|3452.8|3446.8|3454.3|3448.3|3455.3|3449.3|3436.3|3430.3|516
1723478400000|2024-08-12 16:00:00|3453.8|3447.8|3445.3|3439.3|3454.3|3448.3|3444.8|3438.8|279
1723482000000|2024-08-12 17:00:00|3444.8|3438.8|3447.3|3441.3|3453.3|3447.3|3442.3|3436.3|203
1723485600000|2024-08-12 18:00:00|3447.8|3441.8|3444.8|3435.8|3448.3|3442.3|3440.3|3434.3|172
1723489200000|2024-08-12 19:00:00|3444.7|3435.7|3441.9|3432.9|3444.9|3435.9|3435.4|3426.4|0
1723492800000|2024-08-12 20:00:00|3441.7|3432.7|3439.9|3430.9|3442.9|3433.9|3438.8|3429.8|0
1723496400000|2024-08-12 21:00:00|3440|3431|3440.7|3431.7|3440.9|3431.9|3440|3431|0
1723500000000|2024-08-12 22:00:00|3442.2|3433.2|3441.6|3432.6|3442.9|3433.9|3440.8|3431.8|0
1723503600000|2024-08-12 23:00:00|3441.7|3432.7|3442.6|3433.6|3444.2|3435.2|3440.7|3431.7|0
1723507200000|2024-08-13 00:00:00|3442.5|3433.5|3443.8|3434.8|3445.4|3436.4|3439.2|3430.2|0
1723510800000|2024-08-13 01:00:00|3443.9|3434.9|3416.8|3412.8|3456.3|3452.3|3415.8|3411.8|11119
1723514400000|2024-08-13 02:00:00|3415.8|3411.8|3413.8|3409.8|3435.3|3431.3|3400.8|3396.8|6510
1723518000000|2024-08-13 03:00:00|3413.3|3409.3|3419.8|3415.8|3423.8|3419.8|3404.8|3400.8|2318
1723521600000|2024-08-13 04:00:00|3421.3|3412.3|3423.6|3414.6|3424.2|3415.2|3421.3|3412.3|0
1723525200000|2024-08-13 05:00:00|3423.7|3414.7|3420.8|3416.8|3435.8|3431.8|3414.8|3410.8|4349
1723528800000|2024-08-13 06:00:00|3421.3|3417.3|3436.3|3432.3|3436.8|3432.8|3410.8|3406.8|3357
1723532400000|2024-08-13 07:00:00|3436.8|3432.8|3430.8|3426.8|3438.8|3434.8|3427.8|3423.8|4425
1723536000000|2024-08-13 08:00:00|3430.3|3426.3|3426.6|3417.6|3437.3|3433.3|3424.7|3415.7|2218
1723539600000|2024-08-13 09:00:00|3426.5|3417.5|3430.3|3423.3|3437.3|3430.3|3424.1|3415.1|616
1723543200000|2024-08-13 10:00:00|3429.3|3422.3|3420.3|3413.3|3430.3|3423.3|3420.3|3413.3|290
1723546800000|2024-08-13 11:00:00|3419.3|3412.3|3424.3|3416.3|3424.3|3417.3|3417.3|3410.3|755
1723550400000|2024-08-13 12:00:00|3423.3|3417.3|3437.3|3430.3|3450.3|3440.3|3423.3|3416.3|492
1723554000000|2024-08-13 13:00:00|3436.3|3429.3|3440.8|3434.8|3456.3|3449.3|3435.3|3428.3|979
1723557600000|2024-08-13 14:00:00|3440.3|3434.3|3439.8|3433.8|3445.3|3439.3|3434.8|3428.8|348
1723561200000|2024-08-13 15:00:00|3440.3|3434.3|3442.3|3436.3|3445.8|3439.8|3435.8|3429.8|491
1723564800000|2024-08-13 16:00:00|3442.8|3436.8|3454.8|3448.8|3455.8|3449.8|3440.8|3434.8|430
1723568400000|2024-08-13 17:00:00|3454.3|3448.3|3456.8|3450.8|3456.8|3450.8|3448.8|3442.8|212
1723572000000|2024-08-13 18:00:00|3456.3|3450.3|3461.5|3452.5|3461.5|3454.8|3453.8|3447.8|365
1723575600000|2024-08-13 19:00:00|3461.4|3452.4|3460.1|3451.1|3461.8|3452.8|3457.6|3448.6|0
1723579200000|2024-08-13 20:00:00|3460.2|3451.2|3459.6|3450.6|3460.5|3451.5|3457.6|3448.6|0
1723582800000|2024-08-13 21:00:00|3459.7|3450.7|3467.2|3458.2|3467.4|3458.4|3458.3|3449.3|0
1723586400000|2024-08-13 22:00:00|3467.3|3458.3|3467.4|3458.4|3469.2|3460.2|3466|3457|0
1723590000000|2024-08-13 23:00:00|3467.3|3458.3|3464.9|3455.9|3468.6|3459.6|3464.5|3455.5|0
1723593600000|2024-08-14 00:00:00|3465|3456|3464.1|3455.1|3465.6|3456.6|3462.8|3453.8|0
1723597200000|2024-08-14 01:00:00|3464|3455|3418.8|3414.8|3464.1|3455.8|3413.8|3409.8|8857
1723600800000|2024-08-14 02:00:00|3418.3|3414.3|3415.8|3411.8|3422.8|3418.8|3401.3|3397.3|6120
1723604400000|2024-08-14 03:00:00|3416.3|3412.3|3405.6|3401.6|3417.8|3413.8|3403.6|3399.6|2712
1723608000000|2024-08-14 04:00:00|3408.3|3399.3|3408.8|3399.8|3409.5|3400.5|3407.9|3398.9|6
1723611600000|2024-08-14 05:00:00|3408.7|3399.7|3395.6|3391.6|3408.7|3404.6|3386.6|3382.6|11761
1723615200000|2024-08-14 06:00:00|3395.1|3391.1|3389.6|3385.6|3401.6|3397.6|3387.6|3383.6|5865
1723618800000|2024-08-14 07:00:00|3390.1|3386.1|3398.6|3394.6|3401.6|3397.6|3387.6|3383.6|6808
1723622400000|2024-08-14 08:00:00|3399.6|3395.6|3404.5|3395.5|3405.2|3398.6|3396.6|3392.6|3722
1723626000000|2024-08-14 09:00:00|3404.6|3395.6|3418.1|3411.1|3418.1|3411.1|3403.6|3394.6|821
1723629600000|2024-08-14 10:00:00|3417.1|3410.1|3417.1|3410.1|3420.1|3413.1|3415.1|3408.1|399
1723633200000|2024-08-14 11:00:00|3418.1|3411.1|3417.1|3409.1|3418.1|3411.1|3416.1|3408.1|150
1723636800000|2024-08-14 12:00:00|3416.1|3410.1|3417.1|3410.1|3419.1|3411.1|3409.1|3402.1|425
1723640400000|2024-08-14 13:00:00|3418.1|3411.1|3384.6|3378.6|3423.1|3416.1|3384.6|3378.1|1497
1723644000000|2024-08-14 14:00:00|3385.6|3379.6|3375.6|3369.6|3386.1|3380.1|3364.6|3358.6|1746
1723647600000|2024-08-14 15:00:00|3374.6|3368.6|3377.6|3371.6|3384.6|3378.6|3370.1|3364.1|893
1723651200000|2024-08-14 16:00:00|3376.6|3370.6|3357.6|3351.6|3377.1|3371.1|3349.1|3343.1|726
1723654800000|2024-08-14 17:00:00|3357.1|3351.1|3359.6|3353.6|3361.6|3355.6|3352.6|3346.6|495
1723658400000|2024-08-14 18:00:00|3358.6|3352.6|3369.5|3360.5|3369.6|3363.6|3355.6|3349.6|564
1723662000000|2024-08-14 19:00:00|3369.4|3360.4|3370.4|3361.4|3373.8|3364.8|3365.4|3356.4|0
1723665600000|2024-08-14 20:00:00|3370.2|3361.2|3373.3|3364.3|3375.2|3366.2|3370|3361|0
1723669200000|2024-08-14 21:00:00|3373.2|3364.2|3373.9|3364.9|3374.5|3365.5|3373.1|3364.1|0
1723672800000|2024-08-14 22:00:00|3373.4|3364.4|3372.1|3363.1|3374.2|3365.2|3371.1|3362.1|0
1723676400000|2024-08-14 23:00:00|3372.2|3363.2|3370.2|3361.2|3373.6|3364.6|3369.2|3360.2|0
1723680000000|2024-08-15 00:00:00|3370.4|3361.4|3371.4|3362.4|3375.3|3366.3|3370.2|3361.2|0
1723683600000|2024-08-15 01:00:00|3371.6|3362.6|3362.2|3358.2|3378.2|3374.2|3349.2|3345.2|9731
1723687200000|2024-08-15 02:00:00|3361.2|3357.2|3420.2|3416.2|3439.2|3435.2|3357.2|3353.2|16005
1723690800000|2024-08-15 03:00:00|3421.2|3417.2|3412.2|3408.2|3423.2|3419.2|3405.2|3401.2|4166
1723694400000|2024-08-15 04:00:00|3414.8|3405.8|3414.7|3405.7|3415.5|3406.5|3414.4|3405.4|4
1723698000000|2024-08-15 05:00:00|3416.2|3412.2|3368.2|3364.2|3416.2|3412.2|3366.2|3362.2|6143
1723701600000|2024-08-15 06:00:00|3369.2|3365.2|3373.2|3369.2|3377.2|3373.2|3361.2|3357.2|4597
1723705200000|2024-08-15 07:00:00|3373.7|3369.7|3385.2|3381.2|3391.2|3387.2|3372.2|3368.2|7239
1723708800000|2024-08-15 08:00:00|3385.7|3381.7|3390.3|3381.3|3393.7|3389.7|3384.2|3379.2|3170
1723712400000|2024-08-15 09:00:00|3390.2|3381.2|3392.7|3384.7|3393.7|3386.7|3387.7|3378.7|110
1723716000000|2024-08-15 10:00:00|3393.7|3385.7|3392.7|3385.7|3415.7|3407.7|3388.7|3381.7|2664
1723719600000|2024-08-15 11:00:00|3393.7|3386.7|3396.7|3389.7|3399.7|3392.7|3387.7|3380.7|257
1723723200000|2024-08-15 12:00:00|3397.7|3390.7|3415.7|3408.7|3415.7|3408.7|3394.7|3387.7|982
1723726800000|2024-08-15 13:00:00|3416.7|3409.7|3452.2|3446.2|3463.7|3456.7|3407.7|3399.7|2943
1723730400000|2024-08-15 14:00:00|3451.7|3445.7|3436.7|3430.7|3459.2|3453.2|3434.2|3428.2|939
1723734000000|2024-08-15 15:00:00|3436.2|3430.2|3438.2|3432.2|3439.2|3433.2|3418.2|3412.2|1197
1723737600000|2024-08-15 16:00:00|3437.7|3431.7|3438.2|3432.2|3442.2|3436.2|3434.2|3428.2|251
1723741200000|2024-08-15 17:00:00|3437.2|3431.2|3433.2|3427.2|3438.2|3432.2|3431.7|3425.7|306
1723744800000|2024-08-15 18:00:00|3432.7|3426.7|3446.7|3437.7|3446.7|3440.2|3432.2|3426.2|770
1723748400000|2024-08-15 19:00:00|3446.6|3437.6|3445|3436|3448.7|3439.7|3440|3431|0
1723752000000|2024-08-15 20:00:00|3444.8|3435.8|3443.7|3434.7|3445.7|3436.7|3441.8|3432.8|0
1723755600000|2024-08-15 21:00:00|3444.1|3435.1|3444.4|3435.4|3444.4|3435.4|3443.5|3434.5|0
1723759200000|2024-08-15 22:00:00|3444.3|3435.3|3447.2|3438.2|3448.3|3439.3|3443.3|3434.3|0
1723762800000|2024-08-15 23:00:00|3447.3|3438.3|3445.1|3436.1|3449.7|3440.7|3444.2|3435.2|0
1723766400000|2024-08-16 00:00:00|3445.3|3436.3|3443.5|3434.5|3445.3|3436.3|3441.1|3432.1|0
1723770000000|2024-08-16 01:00:00|3443.4|3434.4|3452.1|3448.1|3454.1|3450.1|3416.2|3412.2|13623
1723773600000|2024-08-16 02:00:00|3453.1|3449.1|3441.1|3437.1|3457.1|3453.1|3430.1|3426.1|10355
1723777200000|2024-08-16 03:00:00|3440.1|3436.1|3461.6|3457.6|3462.1|3458.1|3436.1|3432.1|5681
1723780800000|2024-08-16 04:00:00|3463.6|3454.6|3461.3|3452.3|3463.7|3454.7|3461|3452|3
1723784400000|2024-08-16 05:00:00|3458.6|3454.6|3466.1|3462.1|3470.1|3466.1|3450.1|3446.1|7705
1723788000000|2024-08-16 06:00:00|3465.6|3461.6|3455.1|3451.1|3471.1|3467.1|3450.1|3446.1|7101
1723791600000|2024-08-16 07:00:00|3454.1|3450.1|3458.1|3454.1|3464.1|3460.1|3454.1|3450.1|8013
1723795200000|2024-08-16 08:00:00|3458.6|3454.6|3458.4|3449.4|3460.1|3456.1|3453.1|3447.8|7666
1723798800000|2024-08-16 09:00:00|3458.3|3449.3|3461.6|3454.6|3465.6|3457.6|3458|3449|1062
1723802400000|2024-08-16 10:00:00|3460.6|3453.6|3458.6|3451.6|3462.6|3455.6|3453.6|3445.6|551
1723806000000|2024-08-16 11:00:00|3457.6|3450.6|3449.6|3442.6|3458.6|3450.6|3447.6|3439.6|432
1723809600000|2024-08-16 12:00:00|3450.6|3441.6|3449.6|3441.6|3451.6|3443.6|3439.6|3432.6|215
1723813200000|2024-08-16 13:00:00|3448.6|3442.6|3486.6|3480.6|3491.6|3484.6|3448.6|3441.6|3502
1723816800000|2024-08-16 14:00:00|3486.1|3480.1|3496.1|3490.1|3501.1|3495.1|3485.1|3479.1|1557
1723820400000|2024-08-16 15:00:00|3495.6|3489.6|3502.1|3496.1|3502.1|3496.1|3488.1|3482.1|1147
1723824000000|2024-08-16 16:00:00|3501.6|3495.6|3511.1|3505.1|3513.1|3507.1|3501.1|3495.1|446
1723827600000|2024-08-16 17:00:00|3510.6|3504.6|3516.1|3510.1|3517.1|3511.1|3509.6|3503.6|291
1723831200000|2024-08-16 18:00:00|3515.6|3509.6|3515.2|3506.2|3515.6|3509.6|3508.1|3502.1|376
1723834800000|2024-08-16 19:00:00|3515.1|3506.1|3512.2|3503.2|3515.3|3506.3|3510.5|3501.5|0
1723838400000|2024-08-16 20:00:00|3512.4|3503.4|3513.2|3504.2|3514.2|3505.2|3511.5|3502.5|0
1724018400000|2024-08-18 22:00:00|3516.1|3507.1|3515.6|3506.6|3519.6|3510.6|3514.2|3505.2|0
1724022000000|2024-08-18 23:00:00|3515.7|3506.7|3516.5|3507.5|3518.5|3509.5|3514.3|3505.3|0
1724025600000|2024-08-19 00:00:00|3516.7|3507.7|3519|3510|3520.3|3511.3|3515|3506|0
1724029200000|2024-08-19 01:00:00|3519.1|3510.1|3555.1|3551.1|3558.1|3554.1|3506.1|3502.1|13715
1724032800000|2024-08-19 02:00:00|3555.6|3551.6|3543.6|3539.6|3565.1|3561.1|3538.1|3534.1|12362
1724036400000|2024-08-19 03:00:00|3543.1|3539.1|3546.6|3542.6|3555.1|3551.1|3537.1|3533.1|5151
1724040000000|2024-08-19 04:00:00|3548.5|3539.5|3545.3|3536.3|3548.6|3539.6|3543.6|3534.6|19
1724043600000|2024-08-19 05:00:00|3545.4|3536.4|3528.1|3524.1|3546.1|3542.1|3525.1|3521.1|9532
1724047200000|2024-08-19 06:00:00|3527.6|3523.6|3526.1|3522.1|3530.1|3526.1|3518.1|3514.1|7929
1724050800000|2024-08-19 07:00:00|3526.6|3522.6|3516.1|3512.1|3530.1|3526.1|3512.1|3508.1|10464
1724054400000|2024-08-19 08:00:00|3515.1|3511.1|3524.4|3515.4|3524.7|3518.6|3512.1|3508.1|10156
1724058000000|2024-08-19 09:00:00|3524.5|3515.5|3522.6|3514.6|3524.7|3515.7|3516.6|3509.6|261
1724061600000|2024-08-19 10:00:00|3521.6|3515.6|3525.6|3517.6|3525.6|3518.6|3521.6|3514.6|126
1724065200000|2024-08-19 11:00:00|3524.6|3518.6|3529.6|3521.6|3529.6|3522.6|3524.6|3517.6|92
1724068800000|2024-08-19 12:00:00|3530.6|3522.6|3531.6|3524.6|3536.6|3528.6|3528.6|3521.6|227
1724072400000|2024-08-19 13:00:00|3530.6|3523.6|3554.6|3548.6|3557.6|3550.6|3530.6|3523.6|1545
1724076000000|2024-08-19 14:00:00|3554.1|3548.1|3565.1|3559.1|3567.1|3561.1|3554.1|3548.1|1541
1724079600000|2024-08-19 15:00:00|3564.1|3558.1|3561.1|3555.1|3572.1|3566.1|3559.1|3553.1|1300
1724083200000|2024-08-19 16:00:00|3561.6|3555.6|3565.1|3559.1|3566.1|3560.1|3560.1|3554.1|272
1724086800000|2024-08-19 17:00:00|3564.1|3558.1|3562.1|3556.1|3565.6|3559.6|3558.1|3552.1|209
1724090400000|2024-08-19 18:00:00|3563.1|3557.1|3568.1|3559.1|3568.1|3562.1|3562.1|3556.1|592
1724094000000|2024-08-19 19:00:00|3568|3559|3562.7|3553.7|3568|3559|3557.4|3548.4|0
1724097600000|2024-08-19 20:00:00|3562.8|3553.8|3559.4|3550.4|3563.2|3554.2|3559.2|3550.2|0
1724101200000|2024-08-19 21:00:00|3559.6|3550.6|3559.9|3550.9|3560.3|3551.3|3559.6|3550.6|0
1724104800000|2024-08-19 22:00:00|3561.5|3552.5|3561.8|3552.8|3562.6|3553.6|3561.5|3552.5|0
1724108400000|2024-08-19 23:00:00|3561.9|3552.9|3561.1|3552.1|3562.3|3553.3|3560.7|3551.7|0
1724112000000|2024-08-20 00:00:00|3561.2|3552.2|3561.4|3552.4|3561.6|3552.6|3560.3|3551.3|0
1724115600000|2024-08-20 01:00:00|3561.5|3552.5|3505.6|3501.6|3567.6|3563.6|3501.1|3497.1|8724
1724119200000|2024-08-20 02:00:00|3506.1|3502.1|3508.1|3504.1|3516.1|3512.1|3492.6|3488.6|7387
1724122800000|2024-08-20 03:00:00|3507.1|3503.1|3505.4|3501.4|3510.4|3506.4|3501.9|3497.9|1816
1724126400000|2024-08-20 04:00:00|3506.8|3497.8|3508.3|3499.3|3508.8|3499.8|3506.7|3497.7|5
1724130000000|2024-08-20 05:00:00|3508.2|3499.2|3496.9|3492.9|3508.2|3503.4|3487.4|3483.4|3905
1724133600000|2024-08-20 06:00:00|3496.4|3492.4|3486.4|3482.4|3498.4|3494.4|3485.9|3481.9|4224
1724137200000|2024-08-20 07:00:00|3487.4|3483.4|3494.4|3490.4|3495.4|3491.4|3485.4|3481.4|6127
1724140800000|2024-08-20 08:00:00|3493.4|3489.4|3504.5|3495.5|3505.7|3501.4|3489.9|3485.9|7071
1724144400000|2024-08-20 09:00:00|3504.4|3495.4|3481.9|3474.9|3505.5|3497.9|3480.9|3473.9|836
1724148000000|2024-08-20 10:00:00|3480.9|3473.9|3482.9|3475.9|3484.9|3477.9|3478.9|3471.9|376
1724151600000|2024-08-20 11:00:00|3483.9|3476.9|3488.9|3481.9|3489.9|3482.9|3482.9|3475.9|315
1724155200000|2024-08-20 12:00:00|3489.9|3482.9|3497.9|3490.9|3497.9|3490.9|3489.9|3482.9|484
1724158800000|2024-08-20 13:00:00|3498.9|3491.9|3472.4|3466.4|3502.9|3495.9|3466.9|3459.9|2742
1724162400000|2024-08-20 14:00:00|3471.4|3465.4|3443.4|3437.4|3473.4|3467.4|3434.4|3428.4|3522
1724166000000|2024-08-20 15:00:00|3443.9|3437.9|3441.4|3435.4|3445.4|3439.4|3433.4|3427.4|2561
1724169600000|2024-08-20 16:00:00|3440.4|3434.4|3426.4|3420.4|3441.4|3435.4|3425.4|3419.4|922
1724173200000|2024-08-20 17:00:00|3425.4|3419.4|3433.4|3427.4|3434.4|3428.4|3424.4|3418.4|838
1724176800000|2024-08-20 18:00:00|3432.9|3426.9|3435.8|3426.8|3439.4|3433.4|3432.4|3426.4|1212
1724180400000|2024-08-20 19:00:00|3435.7|3426.7|3437.2|3428.2|3438.2|3429.2|3433.7|3424.7|0
1724184000000|2024-08-20 20:00:00|3437.6|3428.6|3437|3428|3439.7|3430.7|3436.9|3427.9|0
1724187600000|2024-08-20 21:00:00|3437.1|3428.1|3436.5|3427.5|3437.1|3428.1|3436.3|3427.3|0
1724191200000|2024-08-20 22:00:00|3436.2|3427.2|3422|3413|3437.6|3428.6|3421.2|3412.2|0
1724194800000|2024-08-20 23:00:00|3422.1|3413.1|3420.9|3411.9|3422.8|3413.8|3420.6|3411.6|0
1724198400000|2024-08-21 00:00:00|3420.8|3411.8|3419.1|3410.1|3423|3414|3415.5|3406.5|0
1724202000000|2024-08-21 01:00:00|3419|3410|3408.4|3404.4|3426.9|3422.9|3381.9|3377.9|25141
1724205600000|2024-08-21 02:00:00|3407.9|3403.9|3428.9|3424.9|3443.9|3439.9|3401.9|3397.9|13567
1724209200000|2024-08-21 03:00:00|3429.4|3425.4|3426.9|3422.9|3437.9|3433.9|3424.9|3420.9|4278
1724212800000|2024-08-21 04:00:00|3429.4|3420.4|3431.1|3422.1|3431.1|3422.1|3429.2|3420.2|7
1724216400000|2024-08-21 05:00:00|3431|3422|3416.9|3412.9|3431.9|3427.9|3412.9|3408.9|6164
1724220000000|2024-08-21 06:00:00|3417.9|3413.9|3431.9|3427.9|3432.9|3428.9|3412.9|3408.9|6898
1724223600000|2024-08-21 07:00:00|3430.9|3426.9|3434.9|3430.9|3440.9|3436.9|3430.9|3426.9|6402
1724227200000|2024-08-21 08:00:00|3433.9|3429.9|3433.6|3424.6|3439.9|3435.9|3430.4|3424.3|7214
1724230800000|2024-08-21 09:00:00|3433.7|3424.7|3434.4|3427.4|3439.4|3432.4|3430.4|3422.4|831
1724234400000|2024-08-21 10:00:00|3435.4|3428.4|3440.4|3433.4|3442.4|3435.4|3435.4|3428.4|344
1724238000000|2024-08-21 11:00:00|3441.4|3434.4|3436.4|3429.4|3441.4|3434.4|3434.4|3427.4|196
1724241600000|2024-08-21 12:00:00|3435.4|3428.4|3439.4|3432.4|3439.4|3432.4|3433.4|3426.4|246
1724245200000|2024-08-21 13:00:00|3440.4|3433.4|3454.9|3448.9|3457.4|3450.4|3435.4|3427.4|1742
1724248800000|2024-08-21 14:00:00|3454.4|3448.4|3465.9|3459.9|3475.9|3469.9|3452.9|3446.9|2325
1724252400000|2024-08-21 15:00:00|3465.4|3459.4|3476.9|3470.9|3478.9|3472.9|3463.9|3457.9|1566
1724256000000|2024-08-21 16:00:00|3476.4|3470.4|3470.9|3464.9|3476.4|3470.4|3465.9|3459.9|758
1724259600000|2024-08-21 17:00:00|3470.4|3464.4|3471.9|3465.9|3475.9|3469.9|3468.9|3462.9|1025
1724263200000|2024-08-21 18:00:00|3472.4|3466.4|3479.4|3470.4|3479.9|3473.9|3472.4|3466.4|877
1724266800000|2024-08-21 19:00:00|3479.3|3470.3|3478.6|3469.6|3481.9|3472.9|3476.5|3467.5|1
1724270400000|2024-08-21 20:00:00|3478.5|3469.5|3479.3|3470.3|3480.7|3471.7|3476.4|3467.4|0
1724274000000|2024-08-21 21:00:00|3479.4|3470.4|3479.2|3470.2|3479.8|3470.8|3479|3470|0
1724277600000|2024-08-21 22:00:00|3479.5|3470.5|3480.7|3471.7|3481.6|3472.6|3478.6|3469.6|0
1724281200000|2024-08-21 23:00:00|3480.9|3471.9|3481.1|3472.1|3481.2|3472.2|3479.8|3470.8|0
1724284800000|2024-08-22 00:00:00|3481|3472|3480.7|3471.7|3482.4|3473.4|3480.6|3471.6|0
1724288400000|2024-08-22 01:00:00|3480.8|3471.8|3469.8|3465.8|3488.8|3484.8|3462.8|3458.8|14189
1724292000000|2024-08-22 02:00:00|3469.3|3465.3|3447.8|3443.8|3469.3|3465.3|3444.8|3440.8|8957
1724295600000|2024-08-22 03:00:00|3447.3|3443.3|3463.8|3459.8|3464.8|3460.8|3438.8|3434.8|4082
1724299200000|2024-08-22 04:00:00|3465.3|3456.3|3466.8|3457.8|3466.9|3457.9|3465|3456|10
1724302800000|2024-08-22 05:00:00|3463.3|3459.3|3467.8|3463.8|3476.8|3472.8|3457.3|3453.3|6271
1724306400000|2024-08-22 06:00:00|3467.3|3463.3|3500.8|3496.8|3500.8|3496.8|3464.8|3460.8|7999
1724310000000|2024-08-22 07:00:00|3501.3|3497.3|3509.8|3505.8|3517.8|3513.8|3493.8|3489.8|14248
1724313600000|2024-08-22 08:00:00|3508.8|3504.8|3509.5|3500.5|3514.8|3510.8|3505.8|3500.3|8689
1724317200000|2024-08-22 09:00:00|3509.6|3500.6|3502.3|3495.3|3510.4|3501.4|3500.3|3493.3|492
1724320800000|2024-08-22 10:00:00|3503.3|3494.3|3508.3|3501.3|3510.3|3503.3|3502.3|3494.3|919
1724324400000|2024-08-22 11:00:00|3507.3|3500.3|3508.3|3501.3|3508.3|3501.3|3502.3|3495.3|303
1724328000000|2024-08-22 12:00:00|3507.3|3500.3|3505.3|3498.3|3508.3|3501.3|3499.3|3492.3|690
1724331600000|2024-08-22 13:00:00|3506.3|3499.3|3479.3|3473.3|3508.3|3500.3|3467.3|3460.3|3388
1724335200000|2024-08-22 14:00:00|3479.8|3473.8|3450.8|3444.8|3484.3|3478.3|3447.8|3441.8|1856
1724338800000|2024-08-22 15:00:00|3451.3|3445.3|3436.8|3430.8|3453.8|3447.8|3428.8|3422.8|1764
1724342400000|2024-08-22 16:00:00|3437.3|3431.3|3441.8|3435.8|3445.8|3439.8|3435.8|3429.8|1501
1724346000000|2024-08-22 17:00:00|3441.3|3435.3|3436.8|3430.8|3443.3|3437.3|3435.8|3429.8|974
1724349600000|2024-08-22 18:00:00|3436.3|3430.3|3449.6|3440.6|3450.3|3444.3|3435.8|3429.8|906
1724353200000|2024-08-22 19:00:00|3449.7|3440.7|3452.6|3443.6|3455.5|3446.5|3447.1|3438.1|0
1724356800000|2024-08-22 20:00:00|3452.5|3443.5|3454.2|3445.2|3456|3447|3449.9|3440.9|0
1724360400000|2024-08-22 21:00:00|3454.8|3445.8|3454.8|3445.8|3455.3|3446.3|3454.3|3445.3|0
1724364000000|2024-08-22 22:00:00|3455.2|3446.2|3458|3449|3458.4|3449.4|3454.4|3445.4|0
1724367600000|2024-08-22 23:00:00|3458.1|3449.1|3458.6|3449.6|3458.6|3449.6|3457.1|3448.1|0
1724371200000|2024-08-23 00:00:00|3458.7|3449.7|3454.1|3445.1|3459.9|3450.9|3453.6|3444.6|0
1724374800000|2024-08-23 01:00:00|3454|3445|3452.2|3448.2|3462.2|3458.2|3440.7|3436.7|10228
1724378400000|2024-08-23 02:00:00|3451.2|3447.2|3443.2|3439.2|3455.2|3451.2|3438.2|3434.2|6339
1724382000000|2024-08-23 03:00:00|3442.7|3438.7|3461.7|3457.7|3469.2|3465.2|3440.2|3436.2|6097
1724385600000|2024-08-23 04:00:00|3463.7|3454.7|3464|3455|3465.7|3456.7|3463.6|3454.6|14
1724389200000|2024-08-23 05:00:00|3459.2|3455.2|3458.2|3454.2|3469.2|3465.2|3455.2|3451.2|4204
1724392800000|2024-08-23 06:00:00|3457.2|3453.2|3461.2|3457.2|3461.2|3457.2|3449.2|3445.2|8554
1724396400000|2024-08-23 07:00:00|3460.2|3456.2|3470.2|3466.2|3477.2|3473.2|3460.2|3456.2|10609
1724400000000|2024-08-23 08:00:00|3469.2|3465.2|3478.1|3469.1|3478.2|3471.2|3466.2|3462.2|7153
1724403600000|2024-08-23 09:00:00|3478|3469|3478.7|3471.7|3480.7|3473.7|3473.7|3465.7|177
1724407200000|2024-08-23 10:00:00|3477.7|3470.7|3479.7|3472.7|3482.7|3475.7|3477.7|3470.7|138
1724410800000|2024-08-23 11:00:00|3478.7|3471.7|3473.7|3466.7|3479.7|3472.7|3473.7|3466.7|81
1724414400000|2024-08-23 12:00:00|3474.7|3467.7|3470.7|3463.7|3476.7|3469.7|3470.7|3463.7|259
1724418000000|2024-08-23 13:00:00|3471.7|3464.7|3466.7|3460.7|3483.7|3476.7|3459.7|3452.7|2028
1724421600000|2024-08-23 14:00:00|3464.2|3458.2|3489.2|3483.2|3501.7|3495.7|3464.2|3458.2|1742
1724425200000|2024-08-23 15:00:00|3488.2|3482.2|3496.7|3490.7|3505.2|3499.2|3487.2|3481.2|934
1724428800000|2024-08-23 16:00:00|3497.2|3491.2|3495.7|3489.7|3502.2|3496.2|3494.2|3488.2|611
1724432400000|2024-08-23 17:00:00|3496.2|3490.2|3494.2|3488.2|3497.2|3491.2|3493.2|3487.2|384
1724436000000|2024-08-23 18:00:00|3493.2|3487.2|3488.8|3479.8|3494.2|3488.2|3487.7|3479.8|544
1724439600000|2024-08-23 19:00:00|3488.7|3479.7|3493.7|3484.7|3497.3|3488.3|3487.5|3478.5|0
1724443200000|2024-08-23 20:00:00|3493.6|3484.6|3493|3484|3495.2|3486.2|3491.8|3482.8|0
1724623200000|2024-08-25 22:00:00|3495.4|3486.4|3489.6|3480.6|3497.6|3488.6|3489.4|3480.4|0
1724626800000|2024-08-25 23:00:00|3489.7|3480.7|3491.2|3482.2|3491.4|3482.4|3488.3|3479.3|0
1724630400000|2024-08-26 00:00:00|3491.4|3482.4|3495.1|3486.1|3495.6|3486.6|3490.1|3481.1|0
1724634000000|2024-08-26 01:00:00|3495.2|3486.2|3516.6|3512.6|3525.6|3521.6|3487.6|3483.6|27495
1724637600000|2024-08-26 02:00:00|3516.1|3512.1|3492.6|3488.6|3524.6|3520.6|3487.6|3483.6|54778
1724641200000|2024-08-26 03:00:00|3492.1|3488.1|3495.6|3491.6|3504.6|3500.6|3490.6|3486.6|6277
1724644800000|2024-08-26 04:00:00|3498.1|3489.1|3499.2|3490.2|3499.7|3490.7|3497.9|3488.9|11
1724648400000|2024-08-26 05:00:00|3495.6|3491.6|3486.6|3482.6|3496.6|3492.6|3482.1|3478.1|6878
1724652000000|2024-08-26 06:00:00|3487.6|3483.6|3506.1|3502.1|3508.6|3504.6|3486.6|3482.6|8733
1724655600000|2024-08-26 07:00:00|3505.6|3501.6|3497.6|3493.6|3510.6|3506.6|3495.6|3491.6|8586
1724659200000|2024-08-26 08:00:00|3498.6|3494.6|3503.1|3494.1|3505.1|3501.1|3496.6|3492.6|13186
1724662800000|2024-08-26 09:00:00|3503.2|3494.2|3498.1|3491.1|3503.3|3494.3|3496.1|3489.1|210
1724666400000|2024-08-26 10:00:00|3497.1|3490.1|3485.1|3478.1|3502.1|3495.1|3483.1|3476.1|858
1724670000000|2024-08-26 11:00:00|3486.1|3476.1|3469.1|3462.1|3486.1|3477.1|3466.1|3459.1|1048
1724673600000|2024-08-26 12:00:00|3470.1|3463.1|3445.1|3438.1|3471.1|3464.1|3442.1|3435.1|1368
1724677200000|2024-08-26 13:00:00|3444.1|3437.1|3457.6|3451.6|3458.1|3451.6|3430.1|3423.1|2658
1724680800000|2024-08-26 14:00:00|3458.1|3452.1|3446.6|3440.6|3463.6|3457.6|3435.6|3429.6|1783
1724684400000|2024-08-26 15:00:00|3447.1|3441.1|3449.6|3443.6|3457.6|3451.6|3444.6|3438.6|1119
1724688000000|2024-08-26 16:00:00|3448.6|3442.6|3455.6|3449.6|3457.6|3451.6|3444.6|3438.6|432
1724691600000|2024-08-26 17:00:00|3456.1|3450.1|3447.6|3441.6|3458.6|3452.6|3446.6|3440.6|304
1724695200000|2024-08-26 18:00:00|3447.1|3441.1|3456.2|3447.2|3456.2|3449.6|3443.6|3437.6|590
1724698800000|2024-08-26 19:00:00|3456.1|3447.1|3451.3|3442.3|3456.7|3447.7|3447.7|3438.7|0
1724702400000|2024-08-26 20:00:00|3451.2|3442.2|3447.2|3438.2|3451.2|3442.2|3446.3|3437.3|0
1724706000000|2024-08-26 21:00:00|3447.4|3438.4|3447.3|3438.3|3447.8|3438.8|3447|3438|0
1724709600000|2024-08-26 22:00:00|3447.6|3438.6|3446|3437|3449.4|3440.4|3444.6|3435.6|0
1724713200000|2024-08-26 23:00:00|3445.9|3436.9|3448.7|3439.7|3449.5|3440.5|3445.7|3436.7|0
1724716800000|2024-08-27 00:00:00|3448.8|3439.8|3447.8|3438.8|3451.6|3442.6|3447.2|3438.2|0
1724720400000|2024-08-27 01:00:00|3447.7|3438.7|3458|3454|3472|3468|3442|3438|23786
1724724000000|2024-08-27 02:00:00|3457.5|3453.5|3481|3477|3490|3486|3452|3448|13975
1724727600000|2024-08-27 03:00:00|3481.5|3477.5|3486|3482|3494|3490|3475|3471|6701
1724731200000|2024-08-27 04:00:00|3489.5|3480.5|3490.1|3481.1|3490.4|3481.4|3488.4|3479.4|1
1724734800000|2024-08-27 05:00:00|3488|3484|3493|3489|3496|3492|3482|3478|31400
1724738400000|2024-08-27 06:00:00|3492.5|3488.5|3494|3490|3501|3497|3489|3485|15757
1724742000000|2024-08-27 07:00:00|3493.5|3489.5|3502|3498|3504|3500|3493|3489|10759
1724745600000|2024-08-27 08:00:00|3502.5|3498.5|3506.3|3497.3|3508.4|3504|3502.5|3496.8|6161
1724749200000|2024-08-27 09:00:00|3506.4|3497.4|3501.5|3494.5|3510.5|3503.5|3501.5|3494.5|315
1724752800000|2024-08-27 10:00:00|3502.5|3493.5|3513.5|3506.5|3523.5|3516.5|3501.5|3493.5|906
1724756400000|2024-08-27 11:00:00|3512.5|3505.5|3509.5|3502.5|3513.5|3506.5|3507.5|3500.5|274
1724760000000|2024-08-27 12:00:00|3508.5|3501.5|3497.5|3490.5|3509.5|3502.5|3495.5|3488.5|375
1724763600000|2024-08-27 13:00:00|3498.5|3491.5|3489|3483|3508.5|3501.5|3482.5|3475.5|1819
1724767200000|2024-08-27 14:00:00|3488.5|3482.5|3488|3482|3491.5|3485.5|3477|3471|863
1724770800000|2024-08-27 15:00:00|3488.5|3482.5|3478|3472|3491|3485|3477|3471|1929
1724774400000|2024-08-27 16:00:00|3477.5|3471.5|3482|3476|3484|3478|3477|3471|2178
1724778000000|2024-08-27 17:00:00|3482.5|3476.5|3491|3485|3492|3486|3480|3474|148
1724781600000|2024-08-27 18:00:00|3492|3486|3489.4|3480.4|3493|3487|3487.5|3480.4|437
1724785200000|2024-08-27 19:00:00|3489.5|3480.5|3489.9|3480.9|3494|3485|3488.6|3479.6|0
1724788800000|2024-08-27 20:00:00|3489.8|3480.8|3489.5|3480.5|3491.2|3482.2|3488.7|3479.7|0
1724792400000|2024-08-27 21:00:00|3489.9|3480.9|3490.3|3481.3|3490.4|3481.4|3489.2|3480.2|0
1724796000000|2024-08-27 22:00:00|3490.1|3481.1|3487.1|3478.1|3491.4|3482.4|3485.5|3476.5|0
1724799600000|2024-08-27 23:00:00|3487|3478|3486.8|3477.8|3488.5|3479.5|3484.3|3475.3|0
1724803200000|2024-08-28 00:00:00|3486.9|3477.9|3488.2|3479.2|3491.3|3482.3|3486.6|3477.6|0
1724806800000|2024-08-28 01:00:00|3488.1|3479.1|3462.4|3458.4|3491.2|3486.4|3458.9|3454.9|23020
1724810400000|2024-08-28 02:00:00|3461.9|3457.9|3441.4|3437.4|3461.9|3457.9|3428.4|3424.4|15186
1724814000000|2024-08-28 03:00:00|3442.4|3438.4|3439.4|3435.4|3448.4|3444.4|3436.4|3432.4|9632
1724817600000|2024-08-28 04:00:00|3448|3439|3448.9|3439.9|3449.4|3440.4|3447.9|3438.9|1
1724821200000|2024-08-28 05:00:00|3439.4|3435.4|3454.4|3450.4|3461.4|3457.4|3427.4|3423.4|52748
1724824800000|2024-08-28 06:00:00|3454.9|3450.9|3456.4|3452.4|3462.4|3458.4|3448.4|3444.4|7940
1724828400000|2024-08-28 07:00:00|3456.9|3452.9|3445.4|3441.4|3457.4|3453.4|3437.9|3433.9|9178
1724832000000|2024-08-28 08:00:00|3444.4|3440.4|3451.6|3442.6|3452.1|3447.4|3443.4|3439.4|18994
1724835600000|2024-08-28 09:00:00|3451.7|3442.7|3467.9|3460.9|3477.9|3470.9|3450.6|3441.6|526
1724839200000|2024-08-28 10:00:00|3466.9|3459.9|3464.9|3457.9|3470.9|3462.9|3464.9|3456.9|244
1724842800000|2024-08-28 11:00:00|3463.9|3456.9|3457.9|3449.9|3463.9|3456.9|3456.9|3448.9|90
1724846400000|2024-08-28 12:00:00|3456.9|3450.9|3459.9|3452.9|3462.9|3454.9|3453.9|3446.9|296
1724850000000|2024-08-28 13:00:00|3458.9|3451.9|3428.4|3422.4|3458.9|3451.9|3426.9|3419.9|2224
1724853600000|2024-08-28 14:00:00|3427.9|3421.9|3392.4|3386.4|3427.9|3421.9|3391.4|3385.4|1061
1724857200000|2024-08-28 15:00:00|3391.4|3385.4|3408.4|3402.4|3410.4|3404.4|3391.4|3385.4|1207
1724860800000|2024-08-28 16:00:00|3407.9|3401.9|3389.4|3383.4|3408.4|3402.4|3389.4|3383.4|482
1724864400000|2024-08-28 17:00:00|3388.4|3382.4|3381.4|3375.4|3391.4|3385.4|3381.4|3375.4|315
1724868000000|2024-08-28 18:00:00|3380.9|3374.9|3396.5|3387.5|3396.5|3389.9|3380.4|3374.4|351
1724871600000|2024-08-28 19:00:00|3396.4|3387.4|3395.3|3386.3|3398.8|3389.8|3392.4|3383.4|0
1724875200000|2024-08-28 20:00:00|3395.6|3386.6|3389.1|3380.1|3398.1|3389.1|3379.7|3370.7|0
1724878800000|2024-08-28 21:00:00|3389.2|3380.2|3383.7|3374.7|3390|3381|3383.7|3374.7|0
1724882400000|2024-08-28 22:00:00|3384.1|3375.1|3374.7|3365.7|3386.9|3377.9|3369.9|3360.9|0
1724886000000|2024-08-28 23:00:00|3374.6|3365.6|3375.8|3366.8|3376.3|3367.3|3373.3|3364.3|0
1724889600000|2024-08-29 00:00:00|3375.9|3366.9|3388.3|3379.3|3388.4|3379.4|3375.9|3366.9|0
1724893200000|2024-08-29 01:00:00|3388.4|3379.4|3378.6|3374.6|3401.5|3397.5|3370.5|3366.5|15968
1724896800000|2024-08-29 02:00:00|3379.6|3375.6|3404.6|3400.6|3413.6|3409.6|3373.6|3369.6|12396
1724900400000|2024-08-29 03:00:00|3405.1|3401.1|3424.6|3420.6|3430.6|3426.6|3397.6|3393.6|9384
1724904000000|2024-08-29 04:00:00|3428.2|3419.2|3429.6|3420.6|3430|3421|3428.1|3419.1|13
1724907600000|2024-08-29 05:00:00|3424.1|3420.1|3452.6|3448.6|3459.6|3455.6|3420.6|3416.6|13284
1724911200000|2024-08-29 06:00:00|3453.6|3449.6|3454.6|3450.6|3460.6|3456.6|3448.6|3444.6|10921
1724914800000|2024-08-29 07:00:00|3455.6|3451.6|3459.6|3455.6|3469.6|3465.6|3453.6|3449.6|10261
1724918400000|2024-08-29 08:00:00|3460.1|3456.1|3463.8|3454.8|3466.6|3462.6|3456.6|3451.9|5618
1724922000000|2024-08-29 09:00:00|3463.9|3454.9|3470.1|3463.1|3473.1|3466.1|3463.4|3454.1|405
1724925600000|2024-08-29 10:00:00|3471.1|3464.1|3470.1|3463.1|3476.1|3469.1|3467.1|3460.1|505
1724929200000|2024-08-29 11:00:00|3469.1|3462.1|3464.1|3457.1|3469.1|3463.1|3461.1|3454.1|232
1724932800000|2024-08-29 12:00:00|3465.1|3456.1|3459.1|3451.1|3465.1|3457.1|3453.1|3445.1|450
1724936400000|2024-08-29 13:00:00|3458.1|3452.1|3459.6|3453.6|3469.1|3462.1|3447.1|3440.1|1745
1724940000000|2024-08-29 14:00:00|3460.6|3454.6|3459.6|3453.6|3465.6|3459.6|3453.6|3447.6|864
1724943600000|2024-08-29 15:00:00|3460.1|3454.1|3472.6|3466.6|3472.6|3466.6|3459.1|3453.1|1150
1724947200000|2024-08-29 16:00:00|3472.1|3466.1|3463.1|3457.1|3472.6|3466.6|3461.6|3455.6|383
1724950800000|2024-08-29 17:00:00|3462.6|3456.6|3475.6|3469.6|3476.6|3470.6|3461.6|3455.6|291
1724954400000|2024-08-29 18:00:00|3474.6|3468.6|3470.1|3461.1|3479.6|3473.6|3465.1|3459.1|596
1724958000000|2024-08-29 19:00:00|3470|3461|3470|3461|3474.3|3465.3|3466.8|3457.8|1
1724961600000|2024-08-29 20:00:00|3470.2|3461.2|3474.2|3465.2|3475.9|3466.9|3470.2|3461.2|0
1724965200000|2024-08-29 21:00:00|3474.3|3465.3|3474.7|3465.7|3475.1|3466.1|3473.7|3464.7|0
1724968800000|2024-08-29 22:00:00|3474.9|3465.9|3473.5|3464.5|3476.1|3467.1|3471.2|3462.2|0
1724972400000|2024-08-29 23:00:00|3473.4|3464.4|3473.1|3464.1|3474.6|3465.6|3472.6|3463.6|0
1724976000000|2024-08-30 00:00:00|3473.2|3464.2|3474.5|3465.5|3475.4|3466.4|3469.8|3460.8|0
1724979600000|2024-08-30 01:00:00|3474.6|3465.6|3532|3528|3532|3528|3464|3460|14061
1724983200000|2024-08-30 02:00:00|3531.5|3527.5|3549|3545|3550|3546|3511|3507|12375
1724986800000|2024-08-30 03:00:00|3548.5|3544.5|3568|3564|3578|3574|3542.5|3538.5|8871
1724990400000|2024-08-30 04:00:00|3570.5|3561.5|3571.4|3562.4|3571.8|3562.8|3568.8|3559.8|5
1724994000000|2024-08-30 05:00:00|3568.5|3564.5|3604.5|3600.5|3618|3614|3568.5|3564.5|16684
1724997600000|2024-08-30 06:00:00|3604|3600|3576.5|3572.5|3605|3601|3572|3568|16450
1725001200000|2024-08-30 07:00:00|3576|3572|3566|3562|3579|3575|3564.5|3560.5|11796
1725004800000|2024-08-30 08:00:00|3567|3563|3565.3|3556.3|3568|3564|3553.5|3549.5|14323
1725008400000|2024-08-30 09:00:00|3565.2|3556.2|3562.5|3555.5|3572.5|3564.5|3557.5|3550.5|777
1725012000000|2024-08-30 10:00:00|3563.5|3557.5|3553.5|3546.5|3563.5|3557.5|3549.5|3541.5|586
1725015600000|2024-08-30 11:00:00|3554.5|3547.5|3556.5|3549.5|3558.5|3551.5|3549.5|3542.5|538
1725019200000|2024-08-30 12:00:00|3557.5|3550.5|3561.5|3553.5|3571.5|3564.5|3556.5|3549.5|414
1725022800000|2024-08-30 13:00:00|3560.5|3554.5|3535.5|3529.5|3561.5|3554.5|3530.5|3523.5|1907
1725026400000|2024-08-30 14:00:00|3536|3530|3517|3511|3539.5|3533.5|3517|3511|1395
1725030000000|2024-08-30 15:00:00|3517.5|3511.5|3510|3504|3522|3516|3503|3497|1095
1725033600000|2024-08-30 16:00:00|3509|3503|3505.5|3499.5|3511|3505|3500|3494|789
1725037200000|2024-08-30 17:00:00|3505|3499|3511|3505|3512|3506|3504|3498|129
1725040800000|2024-08-30 18:00:00|3510.5|3504.5|3522|3513|3522|3515.5|3510|3504|458
1725044400000|2024-08-30 19:00:00|3523.5|3514.5|3526.6|3517.6|3529.7|3520.7|3520.5|3511.5|0
1725235200000|2024-09-02 00:00:00|3522.6|3513.6|3522.6|3513.6|3522.6|3513.6|3522.6|3513.6|0
1725238800000|2024-09-02 01:00:00|3526.5|3522.5|3504|3500|3539|3535|3502|3498|19024
1725242400000|2024-09-02 02:00:00|3503|3499|3496.1|3492.1|3507.5|3503.5|3489.5|3485.5|8897
1725246000000|2024-09-02 03:00:00|3495.6|3491.6|3499.1|3495.1|3499.6|3495.6|3490.6|3486.6|4604
1725249600000|2024-09-02 04:00:00|3501.6|3492.6|3501.6|3492.6|3501.6|3492.6|3501.6|3492.6|4
1725253200000|2024-09-02 05:00:00|3496.6|3493.1|3491.1|3487.1|3504.1|3500.1|3490.1|3486.1|6351
1725256800000|2024-09-02 06:00:00|3490.6|3486.6|3482.1|3478.1|3495.1|3491.1|3481.1|3477.1|8072
1725260400000|2024-09-02 07:00:00|3481.1|3477.1|3484.1|3480.1|3489.1|3485.1|3478.1|3474.1|10843
1725264000000|2024-09-02 08:00:00|3483.1|3479.1|3490.6|3481.6|3491.1|3487.1|3482.6|3478.6|5880
1725267600000|2024-09-02 09:00:00|3491.6|3483.6|3484.6|3477.6|3492.6|3485.6|3483.6|3476.6|345
1725271200000|2024-09-02 10:00:00|3483.6|3476.6|3486.6|3478.6|3486.6|3479.6|3483.6|3475.6|100
1725274800000|2024-09-02 11:00:00|3485.6|3479.6|3479.6|3472.6|3486.6|3479.6|3479.6|3472.6|105
1725278400000|2024-09-02 12:00:00|3478.6|3471.6|3486.6|3479.6|3487.6|3479.6|3478.6|3471.6|287
1725282000000|2024-09-02 13:00:00|3487.6|3480.6|3489.1|3483.1|3491.6|3484.6|3482.6|3475.6|133
1725285600000|2024-09-02 14:00:00|3488.6|3482.6|3489.1|3483.1|3489.1|3483.1|3481.1|3475.1|203
1725289200000|2024-09-02 15:00:00|3488.1|3482.1|3494.6|3488.6|3495.1|3489.1|3487.1|3481.1|455
1725292800000|2024-09-02 16:00:00|3494.1|3488.1|3494.1|3488.1|3494.1|3488.1|3491.1|3485.1|43
1725296400000|2024-09-02 17:00:00|3493.6|3487.6|3496.1|3490.1|3496.1|3490.1|3493.6|3487.6|17
1725300000000|2024-09-02 18:00:00|3496.6|3490.6|3496.6|3487.6|3497.1|3491.1|3492.6|3486.6|186
1725321600000|2024-09-03 00:00:00|3498.6|3489.6|3502.6|3493.6|3502.6|3493.6|3498.6|3489.6|0
1725325200000|2024-09-03 01:00:00|3504.6|3495.6|3500.1|3496.1|3506.1|3502.1|3470.6|3466.6|9140
1725328800000|2024-09-03 02:00:00|3501.1|3497.1|3508.2|3504.2|3537.1|3533.1|3491.1|3487.1|13538
1725332400000|2024-09-03 03:00:00|3508.7|3504.7|3497.2|3493.2|3510.2|3506.2|3495.2|3491.2|3159
1725336000000|2024-09-03 04:00:00|3499.7|3490.7|3499.7|3490.7|3499.7|3490.7|3499.7|3490.7|5
1725339600000|2024-09-03 05:00:00|3497.7|3493.7|3485.2|3481.2|3500.2|3496.2|3480.7|3476.7|7530
1725343200000|2024-09-03 06:00:00|3484.7|3480.7|3488.2|3484.2|3495.2|3491.2|3482.7|3478.7|2446
1725346800000|2024-09-03 07:00:00|3489.2|3485.2|3491.2|3487.2|3500.2|3496.2|3489.2|3485.2|3391
1725350400000|2024-09-03 08:00:00|3490.2|3486.2|3493.7|3484.7|3497.2|3493.2|3489.2|3484.7|2921
1725354000000|2024-09-03 09:00:00|3486.7|3475.7|3471.7|3464.7|3486.7|3475.7|3471.7|3464.7|686
1725357600000|2024-09-03 10:00:00|3472.7|3463.7|3470.7|3463.7|3472.7|3464.7|3465.7|3458.7|349
1725361200000|2024-09-03 11:00:00|3471.7|3464.7|3472.7|3465.7|3474.7|3467.7|3469.7|3462.7|149
1725364800000|2024-09-03 12:00:00|3471.7|3464.7|3470.7|3463.7|3477.7|3470.7|3469.7|3462.7|360
1725368400000|2024-09-03 13:00:00|3471.7|3464.7|3474.7|3468.7|3477.7|3470.7|3453.7|3446.7|2366
1725372000000|2024-09-03 14:00:00|3474.2|3468.2|3468.7|3462.7|3480.2|3474.2|3467.2|3461.2|1181
1725375600000|2024-09-03 15:00:00|3468.2|3462.2|3478.2|3472.2|3485.2|3479.2|3467.7|3461.7|859
1725379200000|2024-09-03 16:00:00|3477.2|3471.2|3491.7|3485.7|3494.2|3488.2|3477.2|3471.2|742
1725382800000|2024-09-03 17:00:00|3491.2|3485.2|3478.7|3472.7|3493.2|3487.2|3478.2|3472.2|424
1725386400000|2024-09-03 18:00:00|3478.2|3472.2|3481.2|3472.2|3481.2|3474.2|3474.2|3468.2|569
1725390000000|2024-09-03 19:00:00|3480.4|3471.4|3479.7|3470.7|3482|3473|3475.1|3466.1|0
1725408000000|2024-09-04 00:00:00|3475.7|3466.7|3484.7|3475.7|3484.7|3475.7|3474.7|3465.7|0
1725411600000|2024-09-04 01:00:00|3487.7|3478.7|3453.2|3449.2|3490.7|3483.2|3448.7|3444.7|11163
1725415200000|2024-09-04 02:00:00|3453.7|3449.7|3492|3488|3493|3489|3439.2|3435.2|14817
1725418800000|2024-09-04 03:00:00|3491|3487|3484|3480|3499|3495|3477|3473|5864
1725422400000|2024-09-04 04:00:00|3486.5|3477.5|3486.5|3477.5|3486.5|3477.5|3486.5|3477.5|15
1725426000000|2024-09-04 05:00:00|3482|3478|3478|3474|3484|3480|3468|3464|5253
1725429600000|2024-09-04 06:00:00|3477|3473|3467|3463|3483|3479|3463|3459|4452
1725433200000|2024-09-04 07:00:00|3467.5|3463.5|3486|3482|3490|3486|3466|3462|5990
1725436800000|2024-09-04 08:00:00|3485|3481|3483.5|3474.5|3488|3484|3477|3473|3785
1725440400000|2024-09-04 09:00:00|3488.5|3480.5|3497.5|3490.5|3500.5|3493.5|3488.5|3480.5|548
1725444000000|2024-09-04 10:00:00|3496.5|3489.5|3496.5|3489.5|3499.5|3492.5|3493.5|3486.5|218
1725447600000|2024-09-04 11:00:00|3495.5|3488.5|3493.5|3486.5|3497.5|3490.5|3492.5|3485.5|101
1725451200000|2024-09-04 12:00:00|3494.5|3485.5|3498.5|3491.5|3498.5|3491.5|3493.5|3485.5|165
1725454800000|2024-09-04 13:00:00|3497.5|3490.5|3500.5|3494.5|3508.5|3501.5|3487.5|3479.5|1144
1725458400000|2024-09-04 14:00:00|3500|3494|3502|3496|3504|3498|3490|3484|1227
1725462000000|2024-09-04 15:00:00|3502.5|3496.5|3490|3484|3504|3498|3487|3481|809
1725465600000|2024-09-04 16:00:00|3489|3483|3498|3492|3499|3493|3486|3480|236
1725469200000|2024-09-04 17:00:00|3497|3491|3489|3483|3499|3493|3488.5|3482.5|93
1725472800000|2024-09-04 18:00:00|3488.5|3482.5|3486.5|3477.5|3491.5|3485.5|3484|3477.5|487
1725476400000|2024-09-04 19:00:00|3485.7|3476.7|3482.7|3473.7|3485.7|3476.7|3479.6|3470.6|0
1725498000000|2024-09-05 01:00:00|3484.7|3475.7|3473|3469|3506|3502|3465|3461|10551
1725501600000|2024-09-05 02:00:00|3472.5|3468.5|3478|3474|3498|3494|3471|3467|5788
1725505200000|2024-09-05 03:00:00|3477|3473|3469|3465|3478|3474|3461|3457|5867
1725508800000|2024-09-05 04:00:00|3470.5|3461.5|3470.5|3461.5|3470.5|3461.5|3470.5|3461.5|1
1725512400000|2024-09-05 05:00:00|3468.5|3464.5|3468|3464|3479|3475|3459|3455|6813
1725516000000|2024-09-05 06:00:00|3469|3465|3477|3473|3477|3473|3466.5|3462.5|6700
1725519600000|2024-09-05 07:00:00|3478|3474|3483|3479|3487|3483|3473|3469|5234
1725523200000|2024-09-05 08:00:00|3484|3480|3487.5|3478.5|3488|3484|3482|3478|2356
1725526800000|2024-09-05 09:00:00|3484.5|3475.5|3489.5|3481.5|3489.5|3482.5|3479.5|3471.5|576
1725530400000|2024-09-05 10:00:00|3488.5|3482.5|3489.5|3482.5|3491.5|3484.5|3487.5|3480.5|139
1725534000000|2024-09-05 11:00:00||3480.5||3480.5||3480.5||3480.5|0
1725541200000|2024-09-05 13:00:00|3491.8|3482.8|3493.4|3484.4|3505.7|3496.7|3484.9|3475.9|0
1725544800000|2024-09-05 14:00:00|3494.9|3485.9|3485.6|3476.6|3501.1|3492.1|3485.6|3476.6|0
1725548400000|2024-09-05 15:00:00|3484.9|3475.9|3481|3472|3488.7|3479.7|3477.1|3468.1|0
1725552000000|2024-09-05 16:00:00|3480.2|3471.2|3479.5|3470.5|3486.4|3477.4|3477.9|3468.9|0
1725555600000|2024-09-05 17:00:00|3480.2|3471.2|3480.2|3471.2|3481|3472|3474.8|3465.8|0
1725559200000|2024-09-05 18:00:00|3481.8|3472.8|3481.8|3472.8|3486.4|3477.4|3481.8|3472.8|0
1725562800000|2024-09-05 19:00:00|3481|3472|3480.2|3471.2|3482.5|3473.5|3477.1|3468.1|0
1725566400000|2024-09-05 20:00:00|3481.2|3472.2|3482.2|3473.2|3485.2|3476.2|3481.2|3472.2|0
1725591600000|2024-09-06 03:00:00|3483|3474|3483|3474|3483|3474|3483|3474|0
1725595200000|2024-09-06 04:00:00|3486|3477|3486|3477|3486|3477|3486|3477|0
1725616800000|2024-09-06 10:00:00|3485|3476|3483|3474|3485|3476|3483|3474|0
1725627600000|2024-09-06 13:00:00|3484.6|3475.6|3462.1|3453.1|3490|3481|3462.1|3453.1|0
1725631200000|2024-09-06 14:00:00|3459|3450|3446.7|3437.7|3459.8|3450.8|3446.7|3437.7|0
1725634800000|2024-09-06 15:00:00|3447.4|3438.4|3444.3|3435.3|3461.4|3452.4|3442.8|3433.8|0
1725638400000|2024-09-06 16:00:00|3442.8|3433.8|3434.3|3425.3|3444.3|3435.3|3431.2|3422.2|0
1725642000000|2024-09-06 17:00:00|3435.1|3426.1|3444.3|3435.3|3448.2|3439.2|3434.3|3425.3|0
1725645600000|2024-09-06 18:00:00|3443.6|3434.6|3434.3|3425.3|3443.6|3434.6|3428.1|3419.1|0
1725649200000|2024-09-06 19:00:00|3433.5|3424.5|3438.9|3429.9|3439.7|3430.7|3432|3423|0
1725836400000|2024-09-08 23:00:00|3441.9|3432.9|3448.9|3439.9|3449.9|3440.9|3441.9|3432.9|0
1725840000000|2024-09-09 00:00:00|3445.9|3436.9|3456.9|3447.9|3463.9|3454.9|3445.9|3436.9|0
1725843600000|2024-09-09 01:00:00|3455.9|3446.9|3431.8|3427.8|3456.8|3452.8|3425.3|3421.3|10577
1725847200000|2024-09-09 02:00:00|3430.8|3426.8|3423.8|3419.8|3442.8|3438.8|3420.8|3416.8|6380
1725850800000|2024-09-09 03:00:00|3422.8|3418.8|3422.4|3418.4|3434.4|3430.4|3421.4|3417.4|3424
1725854400000|2024-09-09 04:00:00|3424.9|3415.9|3424.9|3415.9|3424.9|3415.9|3424.9|3415.9|5
1725858000000|2024-09-09 05:00:00|3425.4|3421.4|3426.4|3422.4|3435.4|3431.4|3414.4|3410.4|9270
1725861600000|2024-09-09 06:00:00|3425.9|3421.9|3423.4|3419.4|3426.9|3422.9|3414.4|3410.4|8556
1725865200000|2024-09-09 07:00:00|3424.4|3420.4|3438.4|3434.4|3440.4|3436.4|3421.9|3417.9|8596
1725868800000|2024-09-09 08:00:00|3437.9|3433.9|3433.9|3424.9|3438.4|3434.4|3431.4|3424.9|10984
1725872400000|2024-09-09 09:00:00|3435.9|3428.9|3423.9|3416.9|3437.9|3430.9|3421.9|3414.9|517
1725876000000|2024-09-09 10:00:00|3422.9|3415.9|3421.9|3414.9|3424.9|3416.9|3420.9|3413.9|552
1725879600000|2024-09-09 11:00:00|3422.9|3415.9|3428.9|3421.9|3430.9|3423.9|3421.9|3414.9|201
1725883200000|2024-09-09 12:00:00|3429.9|3422.9|3431.9|3424.9|3433.9|3426.9|3426.9|3418.9|249
1725886800000|2024-09-09 13:00:00|3432.9|3425.9|3438.4|3432.4|3439.9|3432.9|3423.9|3415.9|1161
1725890400000|2024-09-09 14:00:00|3438.9|3432.9|3432.9|3426.9|3445.4|3439.4|3427.4|3421.4|661
1725894000000|2024-09-09 15:00:00|3432.4|3426.4|3446.4|3440.4|3447.9|3441.9|3431.4|3425.4|803
1725897600000|2024-09-09 16:00:00|3446.9|3440.9|3456.4|3450.4|3456.9|3450.9|3446.4|3440.4|360
1725901200000|2024-09-09 17:00:00|3456.9|3450.9|3460.9|3454.9|3466.4|3460.4|3456.4|3450.4|654
1725904800000|2024-09-09 18:00:00|3461.4|3455.4|3455.9|3446.9|3462.4|3456.4|3453.4|3446.9|899
1725908400000|2024-09-09 19:00:00|3455.5|3446.5|3457.1|3448.1|3457.1|3448.1|3454.7|3445.7|0
1725926400000|2024-09-10 00:00:00|3455.1|3446.1|3453.1|3444.1|3455.1|3446.1|3453.1|3444.1|0
1725930000000|2024-09-10 01:00:00|3451.1|3442.1|3426|3422|3457|3453|3416.5|3412.5|14544
1725933600000|2024-09-10 02:00:00|3426.5|3422.5|3445.5|3441.5|3449.5|3445.5|3403.5|3399.5|10822
1725937200000|2024-09-10 03:00:00|3446|3442|3441.5|3437.5|3451.5|3447.5|3432|3428|4837
1725940800000|2024-09-10 04:00:00|3444|3435|3444|3435|3444|3435|3444|3435|1
1725944400000|2024-09-10 05:00:00|3437|3433|3459.5|3455.5|3462.5|3458.5|3433.5|3429.5|7712
1725948000000|2024-09-10 06:00:00|3459|3455|3458.5|3454.5|3470.5|3466.5|3453.5|3449.5|4338
1725951600000|2024-09-10 07:00:00|3457.5|3453.5|3453.5|3449.5|3462.5|3458.5|3451.5|3447.5|3824
1725955200000|2024-09-10 08:00:00|3454.5|3450.5|3448.5|3439.5|3455.5|3451.5|3443.5|3439.5|4363
1725958800000|2024-09-10 09:00:00|3442|3431|3442|3435|3447|3439|3437|3429|968
1725962400000|2024-09-10 10:00:00|3443|3436|3443|3436|3447|3440|3441|3434|132
1725966000000|2024-09-10 11:00:00|3444|3437|3444|3436|3447|3439|3441|3434|220
1725969600000|2024-09-10 12:00:00|3443|3437|3447|3440|3451|3444|3442|3435|197
1725973200000|2024-09-10 13:00:00|3446|3439|3439.5|3433.5|3450|3443|3431|3424|1928
1725976800000|2024-09-10 14:00:00|3440|3434|3430|3424|3452|3446|3422.5|3416.5|1069
1725980400000|2024-09-10 15:00:00|3430.5|3424.5|3418.5|3412.5|3434|3428|3417.5|3411.5|468
1725984000000|2024-09-10 16:00:00|3417.5|3411.5|3424.5|3418.5|3429.5|3423.5|3415.5|3409.5|360
1725987600000|2024-09-10 17:00:00|3424|3418|3429.5|3423.5|3430.5|3424.5|3423.5|3417.5|293
1725991200000|2024-09-10 18:00:00|3430|3424|3435.4|3426.4|3435.4|3429|3428.5|3422.5|239
1725994800000|2024-09-10 19:00:00|3434.6|3425.6|3439.7|3430.7|3440.4|3431.4|3434.6|3425.6|0
1726012800000|2024-09-11 00:00:00|3438.7|3429.7|3438.7|3429.7|3438.7|3429.7|3438.7|3429.7|0
1726016400000|2024-09-11 01:00:00|3434.7|3425.7|3440|3436|3451.5|3447.5|3413.5|3409.5|13488
1726020000000|2024-09-11 02:00:00|3440.5|3436.5|3433|3429|3449|3445|3428|3424|6736
1726023600000|2024-09-11 03:00:00|3434|3430|3426|3422|3437|3433|3420|3416|5945
1726027200000|2024-09-11 04:00:00|3428.5|3419.5|3428.5|3419.5|3428.5|3419.5|3428.5|3419.5|1
1726030800000|2024-09-11 05:00:00|3427.5|3423.5|3435|3431|3436|3432|3421.5|3417.5|5365
1726034400000|2024-09-11 06:00:00|3434|3430|3451|3447|3460|3456|3434|3430|9788
1726038000000|2024-09-11 07:00:00|3451.5|3447.5|3451|3447|3458|3454|3449|3445|3668
1726041600000|2024-09-11 08:00:00|3450|3446|3446.5|3437.5|3452|3448|3444|3437.5|2796
1726045200000|2024-09-11 09:00:00|3443.5|3434.5|3452.5|3445.5|3453.5|3446.5|3442.5|3434.5|407
1726048800000|2024-09-11 10:00:00|3453.5|3446.5|3457.5|3450.5|3460.5|3452.5|3452.5|3445.5|220
1726052400000|2024-09-11 11:00:00|3458.5|3449.5|3461.5|3454.5|3464.5|3456.5|3455.5|3448.5|106
1726056000000|2024-09-11 12:00:00|3460.5|3453.5|3457.5|3450.5|3460.5|3453.5|3442.5|3434.5|738
1726059600000|2024-09-11 13:00:00|3458.5|3451.5|3476|3470|3487.5|3479.5|3452.5|3444.5|2181
1726063200000|2024-09-11 14:00:00|3475.5|3469.5|3459|3453|3476.5|3470.5|3447.5|3441.5|951
1726066800000|2024-09-11 15:00:00|3458.5|3452.5|3480|3474|3483|3477|3454|3448|1356
1726070400000|2024-09-11 16:00:00|3479|3473|3483|3477|3484.5|3478.5|3477|3471|557
1726074000000|2024-09-11 17:00:00|3482.5|3476.5|3490|3484|3491|3485|3482.5|3476.5|646
1726077600000|2024-09-11 18:00:00|3490.5|3484.5|3491.1|3482.1|3493|3487|3488|3482|631
1726081200000|2024-09-11 19:00:00|3490.7|3481.7|3491.1|3482.1|3493.5|3484.5|3489.5|3480.5|0
1726099200000|2024-09-12 00:00:00|3491.4|3482.4|3491.4|3482.4|3491.4|3482.4|3491.4|3482.4|0
1726102800000|2024-09-12 01:00:00|3478.8|3474.8|3497.3|3493.3|3508.8|3504.8|3476.3|3472.3|11072
1726106400000|2024-09-12 02:00:00|3497.8|3493.8|3495.2|3491.2|3510.2|3506.2|3474.2|3470.2|10759
1726110000000|2024-09-12 03:00:00|3494.7|3490.7|3496.2|3492.2|3507.2|3503.2|3492.2|3488.2|3233
1726113600000|2024-09-12 04:00:00|3498.7|3489.7|3498.7|3489.7|3498.7|3489.7|3498.7|3489.7|6
1726117200000|2024-09-12 05:00:00|3497.2|3493.2|3499.2|3495.2|3509.2|3505.2|3494.2|3490.2|7916
1726120800000|2024-09-12 06:00:00|3499.7|3495.7|3487.2|3483.2|3499.7|3495.7|3486.2|3482.2|4836
1726124400000|2024-09-12 07:00:00|3488.2|3484.2|3474.2|3470.2|3489.7|3485.7|3473.7|3469.7|5164
1726128000000|2024-09-12 08:00:00|3474.7|3470.7|3480.7|3471.7|3481.2|3477.2|3469.2|3465.2|4579
1726131600000|2024-09-12 09:00:00|3484.7|3474.7|3485.7|3478.7|3488.7|3481.7|3482.7|3474.7|360
1726135200000|2024-09-12 10:00:00|3484.7|3477.7|3482.7|3475.7|3487.7|3480.7|3480.7|3473.7|309
1726138800000|2024-09-12 11:00:00|3481.7|3474.7|3480.7|3473.7|3482.7|3475.7|3478.7|3471.7|274
1726142400000|2024-09-12 12:00:00|3481.7|3474.7|3476.7|3468.7|3483.7|3476.7|3474.7|3465.7|272
1726146000000|2024-09-12 13:00:00|3475.7|3469.7|3453.2|3447.2|3482.7|3475.7|3452.7|3445.7|1956
1726149600000|2024-09-12 14:00:00|3454.2|3448.2|3463.2|3457.2|3470.2|3464.2|3450.7|3444.7|1891
1726153200000|2024-09-12 15:00:00|3462.2|3456.2|3467.2|3461.2|3470.2|3464.2|3460.7|3454.7|954
1726156800000|2024-09-12 16:00:00|3468.2|3462.2|3478.2|3472.2|3479.2|3473.2|3468.2|3462.2|488
1726160400000|2024-09-12 17:00:00|3479.2|3473.2|3483.2|3477.2|3485.7|3479.7|3477.2|3471.2|433
1726164000000|2024-09-12 18:00:00|3482.7|3476.7|3481.7|3472.7|3484.2|3478.2|3475.7|3469.7|428
1726167600000|2024-09-12 19:00:00|3482.5|3473.5|3480.1|3471.1|3483.3|3474.3|3480.1|3471.1|0
1726174800000|2024-09-12 21:00:00|3480.5|3471.5|3480.5|3471.5|3480.5|3471.5|3480.5|3471.5|0
1726185600000|2024-09-13 00:00:00|3478.5|3469.5|3475.5|3466.5|3478.5|3469.5|3475.5|3466.5|0
1726189200000|2024-09-13 01:00:00|3478.5|3469.5|3523.7|3519.7|3524.7|3520.7|3478.5|3469.5|10555
1726192800000|2024-09-13 02:00:00|3524.7|3520.7|3501.7|3497.7|3529.2|3525.2|3499.2|3495.2|7896
1726196400000|2024-09-13 03:00:00|3501.2|3497.2|3502.2|3498.2|3510.2|3506.2|3499.2|3495.2|3198
1726200000000|2024-09-13 04:00:00|3504.2|3495.2|3504.2|3495.2|3504.2|3495.2|3504.2|3495.2|0
1726203600000|2024-09-13 05:00:00|3501.2|3497.2|3488.7|3484.7|3503.7|3499.7|3484.7|3480.7|6121
1726207200000|2024-09-13 06:00:00|3488.2|3484.2|3484.7|3480.7|3490.2|3486.2|3478.7|3474.7|3836
1726210800000|2024-09-13 07:00:00|3485.7|3481.7|3477.7|3473.7|3488.7|3484.7|3477.7|3473.7|4817
1726214400000|2024-09-13 08:00:00|3477.2|3473.2|3473.7|3464.7|3477.7|3473.7|3470.7|3464.7|2019
1726218000000|2024-09-13 09:00:00|3474.2|3467.2|3483.2|3476.2|3486.2|3479.2|3474.2|3466.2|397
1726221600000|2024-09-13 10:00:00|3484.2|3477.2|3480.2|3473.2|3487.2|3480.2|3479.2|3472.2|240
1726225200000|2024-09-13 11:00:00|3481.2|3474.2|3467.2|3460.2|3481.2|3474.2|3456.2|3448.2|1136
1726228800000|2024-09-13 12:00:00|3466.2|3459.2|3470.2|3463.2|3473.2|3465.2|3461.2|3454.2|348
1726232400000|2024-09-13 13:00:00|3471.2|3464.2|3469.2|3463.2|3479.2|3472.2|3458.2|3451.2|1360
1726236000000|2024-09-13 14:00:00|3468.7|3462.7|3467.2|3461.2|3471.2|3465.2|3457.7|3451.7|570
1726239600000|2024-09-13 15:00:00|3466.7|3460.7|3468.7|3462.7|3480.7|3474.7|3464.7|3458.7|717
1726243200000|2024-09-13 16:00:00|3468.2|3462.2|3462.7|3456.7|3468.7|3462.7|3456.7|3450.7|270
1726246800000|2024-09-13 17:00:00|3462.2|3456.2|3464.7|3458.7|3467.7|3461.7|3460.7|3454.7|167
1726250400000|2024-09-13 18:00:00|3465.2|3459.2|3471.4|3462.4|3472.7|3466.7|3462.7|3456.7|472
1726254000000|2024-09-13 19:00:00|3471.8|3462.8|3475.7|3466.7|3476.5|3467.5|3471.8|3462.8|0
1726437600000|2024-09-15 22:00:00|3466.6|3457.6|3463|3454|3467.6|3458.6|3460.7|3451.7|0
1726441200000|2024-09-15 23:00:00|3462.9|3453.9|3469.1|3460.1|3469.6|3460.6|3462.7|3453.7|0
1726444800000|2024-09-16 00:00:00|3469.2|3460.2|3467.7|3458.7|3469.3|3460.3|3467.2|3458.2|0
1726448400000|2024-09-16 01:00:00|3467.6|3458.6|3447.9|3443.9|3471.4|3466.4|3421.4|3417.4|8415
1726452000000|2024-09-16 02:00:00|3448.4|3444.4|3458|3454|3460|3456|3442|3438|3396
1726455600000|2024-09-16 03:00:00|3459|3455|3467|3463|3476|3472|3456|3452|2637
1726459200000|2024-09-16 04:00:00|3470.5|3461.5|3470.2|3461.2|3470.7|3461.7|3469.9|3460.9|2
1726462800000|2024-09-16 05:00:00|3470.1|3461.1|3492|3488|3493|3489|3467|3461.1|3386
1726466400000|2024-09-16 06:00:00|3492.5|3488.5|3488|3484|3493|3489|3481|3477|2300
1726470000000|2024-09-16 07:00:00|3487.5|3483.5|3497|3493|3498|3494|3487.5|3483.5|2596
1726473600000|2024-09-16 08:00:00|3496|3492|3498.7|3489.7|3501|3497|3496|3489.1|2745
1726477200000|2024-09-16 09:00:00|3498.6|3489.6|3495.5|3488.5|3502.5|3495.5|3494.5|3487.5|366
1726480800000|2024-09-16 10:00:00|3494.5|3487.5|3498.5|3491.5|3498.5|3491.5|3493.5|3486.5|180
1726484400000|2024-09-16 11:00:00|3497.5|3490.5|3493.5|3485.5|3498.5|3491.5|3490.5|3483.5|177
1726488000000|2024-09-16 12:00:00|3494.5|3486.5|3492.5|3484.5|3495.5|3487.5|3487.5|3480.5|175
1726491600000|2024-09-16 13:00:00|3491.5|3485.5|3498|3492|3501.5|3494.5|3487.5|3479.5|937
1726495200000|2024-09-16 14:00:00|3497.5|3491.5|3487|3481|3500|3494|3482|3476|698
1726498800000|2024-09-16 15:00:00|3486.5|3480.5|3489|3483|3493|3487|3485|3479|753
1726502400000|2024-09-16 16:00:00|3489.5|3483.5|3487.5|3481.5|3492|3486|3486|3480|248
1726506000000|2024-09-16 17:00:00|3488|3482|3491|3485|3491|3485|3483|3477|291
1726509600000|2024-09-16 18:00:00|3490.5|3484.5|3489.4|3480.4|3491.5|3485.5|3485|3479|345
1726513200000|2024-09-16 19:00:00|3489.3|3480.3|3493|3484|3493.7|3484.7|3488.9|3479.9|0
1726516800000|2024-09-16 20:00:00|3493.1|3484.1|3490.2|3481.2|3493.2|3484.2|3490|3481|0
1726520400000|2024-09-16 21:00:00|3490.4|3481.4|3489.5|3480.5|3490.4|3481.4|3489.2|3480.2|0
1726524000000|2024-09-16 22:00:00|3490.3|3481.3|3492.3|3483.3|3493.2|3484.2|3490.3|3481.3|0
1726527600000|2024-09-16 23:00:00|3492.4|3483.4|3491.4|3482.4|3493.1|3484.1|3490.7|3481.7|0
1726531200000|2024-09-17 00:00:00|3491.2|3482.2|3489|3480|3492.4|3483.4|3488.7|3479.7|0
1726534800000|2024-09-17 01:00:00|3488.9|3479.9|3515.8|3511.8|3518.3|3514.3|3471.8|3467.8|6108
1726538400000|2024-09-17 02:00:00|3515.3|3511.3|3536.3|3532.3|3541.3|3537.3|3510.3|3506.3|4642
1726542000000|2024-09-17 03:00:00|3536.8|3532.8|3540.3|3536.3|3545.3|3541.3|3534.3|3530.3|4274
1726545600000|2024-09-17 04:00:00|3542.8|3533.8|3544.6|3535.6|3544.7|3535.7|3542.2|3533.2|7
1726549200000|2024-09-17 05:00:00|3544.5|3535.5|3536.3|3532.3|3546.3|3542.3|3526.3|3522.3|3881
1726552800000|2024-09-17 06:00:00|3535.3|3531.3|3534.3|3530.3|3536.3|3532.3|3523.3|3519.3|4621
1726556400000|2024-09-17 07:00:00|3535.3|3531.3|3540.3|3536.3|3541.8|3537.8|3534.3|3530.3|7059
1726560000000|2024-09-17 08:00:00|3540.8|3536.8|3540|3531|3542.3|3538.3|3535.8|3529.6|7749
1726563600000|2024-09-17 09:00:00|3540.1|3531.1|3541.8|3533.8|3542.8|3535.8|3539.8|3530.9|351
1726567200000|2024-09-17 10:00:00|3542.8|3534.8|3536.8|3529.8|3544.8|3537.8|3535.8|3528.8|208
1726570800000|2024-09-17 11:00:00|3535.8|3528.8|3541.8|3534.8|3541.8|3534.8|3532.8|3525.8|164
1726574400000|2024-09-17 12:00:00|3540.8|3533.8|3535.8|3528.8|3544.8|3537.8|3533.8|3526.8|350
1726578000000|2024-09-17 13:00:00|3536.8|3529.8|3563.3|3557.3|3575.8|3568.8|3532.8|3525.8|2411
1726581600000|2024-09-17 14:00:00|3563.8|3557.8|3559.3|3553.3|3572.3|3566.3|3556.3|3550.3|857
1726585200000|2024-09-17 15:00:00|3560.3|3554.3|3563.3|3557.3|3564.3|3558.3|3550.3|3544.3|535
1726588800000|2024-09-17 16:00:00|3562.8|3556.8|3554.3|3548.3|3564.3|3558.3|3549.3|3543.3|845
1726592400000|2024-09-17 17:00:00|3555.3|3549.3|3558.3|3552.3|3560.3|3554.3|3549.3|3543.3|681
1726596000000|2024-09-17 18:00:00|3557.3|3551.3|3556|3547|3559.3|3553.3|3549.3|3543.3|913
1726599600000|2024-09-17 19:00:00|3555.9|3546.9|3555.4|3546.4|3557.5|3548.5|3552.9|3543.9|0
1726603200000|2024-09-17 20:00:00|3555.5|3546.5|3555.3|3546.3|3557.7|3548.7|3554.6|3545.6|0
1726606800000|2024-09-17 21:00:00|3555.4|3546.4|3555.3|3546.3|3555.6|3546.6|3554.8|3545.8|0
1726610400000|2024-09-17 22:00:00|3555.7|3546.7|3555.9|3546.9|3556.7|3547.7|3555|3546|0
1726614000000|2024-09-17 23:00:00|3556|3547|3557.6|3548.6|3558|3549|3555.1|3546.1|0
1726617600000|2024-09-18 00:00:00|3557.8|3548.8|3557.2|3548.2|3558|3549|3556.4|3547.4|0
1726621200000|2024-09-18 01:00:00|3557.3|3548.3|3558.5|3549.5|3558.9|3549.9|3556.5|3547.5|0
1726624800000|2024-09-18 02:00:00|3558.6|3549.6|3558.3|3549.3|3559|3550|3557.9|3548.9|0
1726628400000|2024-09-18 03:00:00|3558.4|3549.4|3555.9|3546.9|3558.4|3549.4|3555.7|3546.7|0
1726632000000|2024-09-18 04:00:00|3556|3547|3555.8|3546.8|3557.5|3548.5|3555|3546|0
1726635600000|2024-09-18 05:00:00|3555.5|3546.5|3552.1|3543.1|3556|3547|3546.8|3537.8|0
1726639200000|2024-09-18 06:00:00|3552|3543|3553.4|3544.4|3554.7|3545.7|3552|3543|0
1726642800000|2024-09-18 07:00:00|3553.5|3544.5|3550.2|3541.2|3554.5|3545.5|3550.1|3541.1|0
1726646400000|2024-09-18 08:00:00|3550.1|3541.1|3549|3540|3550.6|3541.6|3546.3|3537.3|0
1726650000000|2024-09-18 09:00:00|3548.9|3539.9|3551.2|3542.2|3551.4|3542.4|3548.3|3539.3|0
1726653600000|2024-09-18 10:00:00|3551.1|3542.1|3550.3|3541.3|3551.3|3542.3|3549.8|3540.8|0
1726657200000|2024-09-18 11:00:00|3550.2|3541.2|3550.3|3541.3|3551.4|3542.4|3548.5|3539.5|0
1726660800000|2024-09-18 12:00:00|3550.4|3541.4|3552.2|3543.2|3553.3|3544.3|3547.2|3538.2|0
1726664400000|2024-09-18 13:00:00|3552.1|3543.1|3538.8|3529.8|3552.6|3543.6|3536.9|3527.9|0
1726668000000|2024-09-18 14:00:00|3538.9|3529.9|3531.9|3522.9|3538.9|3529.9|3529.7|3520.7|0
1726671600000|2024-09-18 15:00:00|3531.8|3522.8|3519.2|3510.2|3532.7|3523.7|3515.8|3506.8|0
1726675200000|2024-09-18 16:00:00|3519.1|3510.1|3524.2|3515.2|3525.8|3516.8|3518.5|3509.5|0
1726678800000|2024-09-18 17:00:00|3524.3|3515.3|3532|3523|3534.8|3525.8|3522.5|3513.5|0
1726682400000|2024-09-18 18:00:00|3531.9|3522.9|3534.5|3525.5|3563.1|3554.1|3530.3|3521.3|0
1726686000000|2024-09-18 19:00:00|3534.4|3525.4|3525.7|3516.7|3541.9|3532.9|3523.4|3514.4|0
1726689600000|2024-09-18 20:00:00|3525.8|3516.8|3530.3|3521.3|3533.4|3524.4|3524|3515|0
1726693200000|2024-09-18 21:00:00|3530.4|3521.4|3531.4|3522.4|3531.5|3522.5|3530.1|3521.1|0
1726696800000|2024-09-18 22:00:00|3531.1|3522.1|3541.6|3532.6|3542.4|3533.4|3530.7|3521.7|0
1726700400000|2024-09-18 23:00:00|3541.8|3532.8|3556.1|3547.1|3556.9|3547.9|3538.7|3529.7|0
1726704000000|2024-09-19 00:00:00|3556.3|3547.3|3563.9|3554.9|3564.4|3555.4|3550.6|3541.6|0
1726707600000|2024-09-19 01:00:00|3564.1|3555.1|3551.6|3547.6|3570|3561|3526.6|3522.6|11292
1726711200000|2024-09-19 02:00:00|3552.6|3548.6|3627|3623|3635|3631|3543|3539|22852
1726714800000|2024-09-19 03:00:00|3628|3624|3646|3642|3648|3644|3617|3613|12083
1726718400000|2024-09-19 04:00:00|3649.2|3640.2|3648.2|3639.2|3649.7|3640.7|3646.9|3637.9|5
1726722000000|2024-09-19 05:00:00|3648.1|3639.1|3652|3648|3667.5|3663.5|3641|3637|12452
1726725600000|2024-09-19 06:00:00|3651|3647|3668|3664|3673|3669|3648|3644|13209
1726729200000|2024-09-19 07:00:00|3669|3665|3655.5|3651.5|3671|3667|3649|3645|11616
1726732800000|2024-09-19 08:00:00|3656|3652|3664.3|3655.3|3665|3658.5|3655|3651|16312
1726736400000|2024-09-19 09:00:00|3664.4|3655.4|3665.5|3658.5|3669.8|3662.5|3659.5|3650.5|1424
1726740000000|2024-09-19 10:00:00|3664.5|3657.5|3670.5|3662.5|3671.5|3664.5|3664.5|3657.5|1674
1726743600000|2024-09-19 11:00:00|3669.5|3661.5|3659.5|3652.5|3669.5|3661.5|3659.5|3652.5|429
1726747200000|2024-09-19 12:00:00|3660.5|3654.5|3649.5|3642.5|3661.5|3654.5|3649.5|3641.5|1440
1726750800000|2024-09-19 13:00:00|3650.5|3643.5|3623|3617|3654.5|3647.5|3619.5|3612.5|3317
1726754400000|2024-09-19 14:00:00|3622.5|3616.5|3640|3634|3648|3642|3620|3614|2261
1726758000000|2024-09-19 15:00:00|3640.5|3634.5|3657|3651|3659|3653|3633|3627|1339
1726761600000|2024-09-19 16:00:00|3657.5|3651.5|3664|3658|3664|3658|3656|3650|1027
1726765200000|2024-09-19 17:00:00|3663.5|3657.5|3674|3668|3677|3671|3662|3656|1164
1726768800000|2024-09-19 18:00:00|3674.5|3668.5|3677.5|3668.5|3677.5|3670|3666|3660|1019
1726772400000|2024-09-19 19:00:00|3677.4|3668.4|3679.8|3670.8|3680.1|3671.1|3669.1|3660.1|0
1726776000000|2024-09-19 20:00:00|3679.5|3670.5|3677.8|3668.8|3680|3671|3677.1|3668.1|0
1726779600000|2024-09-19 21:00:00|3677.7|3668.7|3678.2|3669.2|3678.5|3669.5|3677.5|3668.5|0
1726783200000|2024-09-19 22:00:00|3678.5|3669.5|3677|3668|3679.3|3670.3|3675.3|3666.3|0
1726786800000|2024-09-19 23:00:00|3676.9|3667.9|3676.7|3667.7|3678.7|3669.7|3675.7|3666.7|0
1726790400000|2024-09-20 00:00:00|3676.6|3667.6|3674.6|3665.6|3677.3|3668.3|3673.8|3664.8|0
1726794000000|2024-09-20 01:00:00|3674.7|3665.7|3710.4|3706.4|3720.4|3716.4|3623.9|3619.9|21948
1726797600000|2024-09-20 02:00:00|3710.9|3706.9|3723.4|3719.4|3747.4|3743.4|3703.4|3699.4|19988
1726801200000|2024-09-20 03:00:00|3724.4|3720.4|3717.4|3713.4|3737.4|3733.4|3695.4|3691.4|12301
1726804800000|2024-09-20 04:00:00|3720.9|3711.9|3721.3|3712.3|3722|3713|3720.1|3711.1|5
1726808400000|2024-09-20 05:00:00|3717.9|3713.9|3688.4|3684.4|3717.9|3713.9|3683.4|3679.4|9541
1726812000000|2024-09-20 06:00:00|3689.4|3685.4|3695.4|3691.4|3704.4|3700.4|3687.4|3683.4|6188
1726815600000|2024-09-20 07:00:00|3695.9|3691.9|3694.4|3690.4|3707.4|3703.4|3693.4|3689.4|9846
1726819200000|2024-09-20 08:00:00|3695.4|3691.4|3702.7|3693.7|3706.4|3702.4|3695.4|3691.4|14435
1726822800000|2024-09-20 09:00:00|3702.6|3693.6|3698.9|3691.9|3710.9|3703.9|3698.9|3691.9|467
1726826400000|2024-09-20 10:00:00|3699.9|3692.9|3704.9|3697.9|3706.9|3698.9|3698.9|3690.9|311
1726830000000|2024-09-20 11:00:00|3705.9|3698.9|3705.9|3698.9|3706.9|3698.9|3699.9|3692.9|159
1726833600000|2024-09-20 12:00:00|3706.9|3699.9|3706.9|3699.9|3710.9|3703.9|3704.9|3697.9|202
1726837200000|2024-09-20 13:00:00|3707.9|3698.9|3696.9|3690.9|3713.9|3706.9|3687.9|3679.9|1106
1726840800000|2024-09-20 14:00:00|3696.4|3690.4|3683.4|3677.4|3696.9|3690.9|3677.4|3671.4|1464
1726844400000|2024-09-20 15:00:00|3682.9|3676.9|3683.4|3677.4|3684.4|3678.4|3669.4|3663.4|1457
1726848000000|2024-09-20 16:00:00|3682.9|3676.9|3682.4|3676.4|3686.4|3680.4|3680.4|3674.4|551
1726851600000|2024-09-20 17:00:00|3681.4|3675.4|3674.4|3668.4|3682.4|3676.4|3673.9|3667.9|395
1726855200000|2024-09-20 18:00:00|3673.9|3667.9|3680.7|3671.7|3681.4|3675.4|3672.4|3666.4|580
1726858800000|2024-09-20 19:00:00|3680.8|3671.8|3680.4|3671.4|3682.8|3673.8|3677.6|3668.6|0
1726862400000|2024-09-20 20:00:00|3680.6|3671.6|3678.3|3669.3|3680.9|3671.9|3675.8|3666.8|0
1727042400000|2024-09-22 22:00:00|3677.9|3668.9|3680.3|3671.3|3680.8|3671.8|3676.6|3667.6|0
1727046000000|2024-09-22 23:00:00|3680.4|3671.4|3682.5|3673.5|3682.6|3673.6|3679.2|3670.2|0
1727049600000|2024-09-23 00:00:00|3682.6|3673.6|3688.3|3679.3|3688.8|3679.8|3681.9|3672.9|0
1727053200000|2024-09-23 01:00:00|3688.2|3679.2|3740.4|3736.4|3763.4|3759.4|3687.4|3678.6|21991
1727056800000|2024-09-23 02:00:00|3739.9|3735.9|3741.4|3737.4|3745.4|3741.4|3718.4|3714.4|11455
1727060400000|2024-09-23 03:00:00|3740.9|3736.9|3733.4|3729.4|3749.4|3745.4|3732.4|3728.4|5309
1727064000000|2024-09-23 04:00:00|3736|3727|3736.7|3727.7|3737.5|3728.5|3735.9|3726.9|0
1727067600000|2024-09-23 05:00:00|3736.8|3727.8|3708.9|3704.9|3736.9|3731.4|3705.4|3701.4|12092
1727071200000|2024-09-23 06:00:00|3708.4|3704.4|3704.4|3700.4|3711.4|3707.4|3694.4|3690.4|15369
1727074800000|2024-09-23 07:00:00|3703.4|3699.4|3696.4|3692.4|3704.4|3700.4|3690.4|3686.4|11031
1727078400000|2024-09-23 08:00:00|3697.4|3693.4|3702.8|3693.8|3704.4|3700.4|3694.4|3690|7115
1727082000000|2024-09-23 09:00:00|3702.9|3693.9|3705.9|3698.9|3705.9|3698.9|3697.9|3690.9|401
1727085600000|2024-09-23 10:00:00|3706.9|3699.9|3706.9|3699.9|3708.9|3701.9|3705.9|3697.9|404
1727089200000|2024-09-23 11:00:00|3707.9|3700.9|3708.9|3701.9|3709.9|3702.9|3706.9|3698.9|332
1727092800000|2024-09-23 12:00:00|3709.9|3702.9|3720.9|3713.9|3720.9|3713.9|3709.9|3702.9|374
1727096400000|2024-09-23 13:00:00|3721.9|3714.9|3727.4|3721.4|3734.9|3727.9|3712.9|3704.9|1915
1727100000000|2024-09-23 14:00:00|3727.9|3721.9|3783.4|3777.4|3783.4|3777.4|3725.4|3719.4|2739
1727103600000|2024-09-23 15:00:00|3784.4|3778.4|3758.4|3752.4|3784.4|3778.4|3756.9|3750.9|2184
1727107200000|2024-09-23 16:00:00|3757.9|3751.9|3755.4|3749.4|3757.9|3751.9|3747.4|3741.4|1628
1727110800000|2024-09-23 17:00:00|3754.9|3748.9|3758.4|3752.4|3760.4|3754.4|3753.4|3747.4|586
1727114400000|2024-09-23 18:00:00|3757.9|3751.9|3758.4|3749.4|3758.4|3752.4|3753.4|3747.4|565
1727118000000|2024-09-23 19:00:00|3758.3|3749.3|3751.4|3742.4|3759.4|3750.4|3750.5|3741.5|0
1727121600000|2024-09-23 20:00:00|3751.6|3742.6|3750.7|3741.7|3752.2|3743.2|3749.7|3740.7|0
1727125200000|2024-09-23 21:00:00|3750.6|3741.6|3750.5|3741.5|3750.9|3741.9|3750.5|3741.5|0
1727128800000|2024-09-23 22:00:00|3750.4|3741.4|3750|3741|3751.1|3742.1|3748.9|3739.9|0
1727132400000|2024-09-23 23:00:00|3750.1|3741.1|3751.2|3742.2|3751.7|3742.7|3749.4|3740.4|0
1727136000000|2024-09-24 00:00:00|3751|3742|3749.9|3740.9|3752.2|3743.2|3748.4|3739.4|0
1727139600000|2024-09-24 01:00:00|3750|3741|3766.9|3762.9|3824.9|3820.9|3749.9|3740.9|63608
1727143200000|2024-09-24 02:00:00|3767.4|3763.4|3813.4|3809.4|3815.9|3811.9|3757.9|3753.9|29827
1727146800000|2024-09-24 03:00:00|3812.9|3808.9|3857.9|3853.9|3861.9|3857.9|3811.9|3807.9|33072
1727150400000|2024-09-24 04:00:00|3860.5|3851.5|3863.5|3854.5|3863.7|3854.7|3860.2|3851.2|3
1727154000000|2024-09-24 05:00:00|3863.9|3854.9|3883.9|3879.9|3888.9|3884.9|3861.4|3854.9|41825
1727157600000|2024-09-24 06:00:00|3884.4|3880.4|3900.9|3896.9|3906.9|3902.9|3872.9|3868.9|17604
1727161200000|2024-09-24 07:00:00|3900.4|3896.4|3915.9|3911.9|3921.9|3917.9|3898.9|3894.9|30003
1727164800000|2024-09-24 08:00:00|3914.9|3910.9|3937|3928|3937.4|3933.4|3914.9|3910.9|22213
1727168400000|2024-09-24 09:00:00|3936.9|3927.9|3964.4|3957.4|3970.4|3963.4|3929.4|3922.4|3178
1727172000000|2024-09-24 10:00:00|3965.4|3958.4|3976.4|3968.4|3981.4|3974.4|3960.4|3952.4|2230
1727175600000|2024-09-24 11:00:00|3975.4|3969.4|3971.4|3964.4|3982.4|3975.4|3964.4|3957.4|1758
1727179200000|2024-09-24 12:00:00|3972.4|3963.4|3991.4|3984.4|3993.4|3985.4|3965.4|3957.4|1601
1727182800000|2024-09-24 13:00:00|3992.4|3985.4|3994.4|3988.4|4030.4|4023.4|3985.4|3977.4|6284
1727186400000|2024-09-24 14:00:00|3994.9|3988.9|4021.4|4015.4|4022.9|4016.9|3979.9|3973.9|4334
1727190000000|2024-09-24 15:00:00|4020.9|4014.9|4061.9|4055.9|4062.9|4056.9|4017.9|4011.9|4439
1727193600000|2024-09-24 16:00:00|4062.9|4056.9|4071.9|4065.9|4075.9|4069.9|4032.9|4026.9|2557
1727197200000|2024-09-24 17:00:00|4071.4|4065.4|4089.4|4083.4|4096.9|4090.9|4070.9|4064.9|1529
1727200800000|2024-09-24 18:00:00|4088.9|4082.9|4114|4105|4115.4|4109.4|4073.9|4067.9|2809
1727204400000|2024-09-24 19:00:00|4113.9|4104.9|4122.3|4113.3|4141|4132|4110.2|4101.2|0
1727208000000|2024-09-24 20:00:00|4122.7|4113.7|4112|4103|4122.7|4113.7|4111.9|4102.9|0
1727211600000|2024-09-24 21:00:00|4112.1|4103.1|4108.5|4099.5|4112.1|4103.1|4108.4|4099.4|0
1727215200000|2024-09-24 22:00:00|4108.7|4099.7|4109.5|4100.5|4109.6|4100.6|4106.1|4097.1|0
1727218800000|2024-09-24 23:00:00|4109.4|4100.4|4107.2|4098.2|4110.3|4101.3|4106.9|4097.9|0
1727222400000|2024-09-25 00:00:00|4107.3|4098.3|4113.1|4104.1|4113.4|4104.4|4102.8|4093.8|0
1727226000000|2024-09-25 01:00:00|4113.2|4104.2|4006.1|4002.1|4114.1|4105.1|3975.1|3971.1|34837
1727229600000|2024-09-25 02:00:00|4005.1|4001.1|4005.1|4001.1|4031.1|4027.1|3989.1|3985.1|21876
1727233200000|2024-09-25 03:00:00|4004.6|4000.6|4012.1|4008.1|4013.1|4009.1|3984.1|3980.1|11860
1727236800000|2024-09-25 04:00:00|4014.6|4005.6|4016.8|4007.8|4018.1|4009.1|4014.5|4005.5|0
1727240400000|2024-09-25 05:00:00|4005.1|4001.1|3960.1|3956.1|4012.1|4008.1|3950.1|3946.1|27317
1727244000000|2024-09-25 06:00:00|3961.1|3957.1|3937.6|3933.6|3968.1|3964.1|3911.6|3907.6|21832
1727247600000|2024-09-25 07:00:00|3938.1|3934.1|3916.1|3912.1|3940.1|3936.1|3913.1|3909.1|12064
1727251200000|2024-09-25 08:00:00|3917.1|3913.1|3945.5|3936.5|3946|3940.1|3917.1|3913.1|17534
1727254800000|2024-09-25 09:00:00|3945.4|3936.4|3954.6|3947.6|3957.6|3950.6|3931.6|3924.6|1460
1727258400000|2024-09-25 10:00:00|3953.6|3946.6|3962.6|3955.6|3967.6|3960.6|3951.6|3943.6|1134
1727262000000|2024-09-25 11:00:00|3963.6|3956.6|3970.6|3963.6|3982.6|3975.6|3961.6|3953.6|1136
1727265600000|2024-09-25 12:00:00|3971.6|3962.6|3949.6|3942.6|3974.6|3967.6|3948.6|3941.6|965
1727269200000|2024-09-25 13:00:00|3948.6|3941.6|3991.6|3985.6|3994.6|3986.6|3948.6|3941.6|3199
1727272800000|2024-09-25 14:00:00|3991.1|3985.1|4013.1|4007.1|4029.1|4023.1|3986.1|3980.1|2802
1727276400000|2024-09-25 15:00:00|4013.6|4007.6|4000.1|3994.1|4020.6|4014.6|3995.1|3989.1|2140
1727280000000|2024-09-25 16:00:00|3999.1|3993.1|4006.1|4000.1|4010.1|4004.1|3993.1|3987.1|1079
1727283600000|2024-09-25 17:00:00|4006.6|4000.6|4010.1|4004.1|4019.1|4013.1|4003.1|3997.1|815
1727287200000|2024-09-25 18:00:00|4009.1|4003.1|4000.1|3991.1|4012.1|4006.1|3996.1|3990.1|1275
1727290800000|2024-09-25 19:00:00|4000|3991|3996.2|3987.2|4000|3991|3990.2|3981.2|0
1727294400000|2024-09-25 20:00:00|3996|3987|3998.2|3989.2|3998.7|3989.7|3995.2|3986.2|0
1727298000000|2024-09-25 21:00:00|3998|3989|3998.5|3989.5|3998.6|3989.6|3997.4|3988.4|0
1727301600000|2024-09-25 22:00:00|3998|3989|3999.9|3990.9|4000.8|3991.8|3996.7|3987.7|0
1727305200000|2024-09-25 23:00:00|4000.1|3991.1|4002.8|3993.8|4003.6|3994.6|3999.4|3990.4|0
1727308800000|2024-09-26 00:00:00|4003.1|3994.1|4012|4003|4013.3|4004.3|4003.1|3994.1|0
1727312400000|2024-09-26 01:00:00|4011.9|4002.9|4037.5|4033.5|4070|4066|3964.5|3960.5|25998
1727316000000|2024-09-26 02:00:00|4038.5|4034.5|4049.5|4045.5|4059.5|4055.5|4024|4020|30562
1727319600000|2024-09-26 03:00:00|4050|4046|4094.5|4090.5|4094.5|4090.5|4050|4046|18562
1727323200000|2024-09-26 04:00:00|4094.4|4085.5|4095.2|4086.2|4095.4|4086.4|4093.7|4084.7|15
1727326800000|2024-09-26 05:00:00|4090.5|4086.5|4149.5|4145.5|4150.5|4146.5|4080.5|4076.5|19116
1727330400000|2024-09-26 06:00:00|4150|4146|4189|4185|4189.5|4185.5|4142.5|4138.5|24077
1727334000000|2024-09-26 07:00:00|4189.5|4185.5|4209.5|4205.5|4226.5|4222.5|4168.5|4164.5|23806
1727337600000|2024-09-26 08:00:00|4210.5|4206.5|4236|4227|4238.8|4234.5|4203|4199|24876
1727341200000|2024-09-26 09:00:00|4235.8|4226.8|4281|4274|4292|4285|4231.8|4222.8|3873
1727344800000|2024-09-26 10:00:00|4283|4273|4279|4271|4302|4295|4277|4269|1624
1727348400000|2024-09-26 11:00:00|4280|4272|4301|4293|4304|4297|4275|4268|890
1727352000000|2024-09-26 12:00:00|4300|4294|4377|4368|4402|4394|4300|4293|3302
1727355600000|2024-09-26 13:00:00|4376|4367|4368.5|4362.5|4417|4409|4326|4318|6428
1727359200000|2024-09-26 14:00:00|4369|4363|4309.5|4303.5|4385.5|4379.5|4287.5|4281.5|4621
1727362800000|2024-09-26 15:00:00|4309|4303|4368|4362|4371.5|4365.5|4286|4280|2903
1727366400000|2024-09-26 16:00:00|4368.5|4362.5|4347|4341|4382.5|4376.5|4345.5|4339.5|1574
1727370000000|2024-09-26 17:00:00|4346.5|4340.5|4384.5|4378.5|4384.5|4378.5|4342.5|4336.5|941
1727373600000|2024-09-26 18:00:00|4384|4378|4391.1|4382.1|4398|4392|4376.5|4370.5|1028
1727377200000|2024-09-26 19:00:00|4391|4382|4385|4376|4395.2|4386.2|4374.5|4365.5|0
1727380800000|2024-09-26 20:00:00|4384.8|4375.8|4377.7|4368.7|4387|4378|4377.6|4368.6|0
1727384400000|2024-09-26 21:00:00|4377.6|4368.6|4377.6|4368.6|4378.1|4369.1|4377.6|4368.6|0
1727388000000|2024-09-26 22:00:00|4377.8|4368.8|4378.9|4369.9|4382.7|4373.7|4377.7|4368.7|0
1727391600000|2024-09-26 23:00:00|4378.8|4369.8|4376.8|4367.8|4379.2|4370.2|4375.1|4366.1|0
1727395200000|2024-09-27 00:00:00|4377|4368|4376.3|4367.3|4377.2|4368.2|4373.1|4364.1|0
1727398800000|2024-09-27 01:00:00|4376|4367|4349.5|4345.5|4378.5|4374.5|4304.5|4300.5|35816
1727402400000|2024-09-27 02:00:00|4350|4346|4414.5|4410.5|4418.5|4414.5|4327.5|4323.5|27724
1727406000000|2024-09-27 03:00:00|4414|4410|4494|4490|4519|4515|4396.5|4392.5|34291
1727409600000|2024-09-27 04:00:00|4496|4487|4500|4491|4500.2|4491.2|4495.9|4486.9|28
1727413200000|2024-09-27 05:00:00|4500.1|4491.1|4384.5|4380.5|4519.5|4515.5|4338.5|4334.5|47008
1727416800000|2024-09-27 06:00:00|4385|4381|4432|4428|4435.5|4431.5|4364.5|4360.5|26496
1727420400000|2024-09-27 07:00:00|4433|4429|4460.5|4456.5|4461.5|4457.5|4425.5|4421.5|24078
1727424000000|2024-09-27 08:00:00|4461|4457|4527.9|4518.9|4538.5|4534.5|4457.5|4453.5|36654
1727427600000|2024-09-27 09:00:00|4528|4519|4476|4468|4543|4536|4476|4468|4103
1727431200000|2024-09-27 10:00:00|4477|4470|4465|4457|4482|4475|4427|4419|3644
1727434800000|2024-09-27 11:00:00|4466|4458|4466|4459|4523|4515|4462|4455|2979
1727438400000|2024-09-27 12:00:00|4471|4458|4457|4449|4500|4493|4447|4439|3382
1727442000000|2024-09-27 13:00:00|4458|4450|4523|4517|4533|4526|4447|4440|7235
1727445600000|2024-09-27 14:00:00|4522.5|4516.5|4531.5|4525.5|4571.5|4565.5|4519|4513|5401
1727449200000|2024-09-27 15:00:00|4532|4526|4512|4506|4550.5|4544.5|4509.5|4503.5|3097
1727452800000|2024-09-27 16:00:00|4511.5|4505.5|4546.5|4540.5|4549.5|4543.5|4503.5|4497.5|3278
1727456400000|2024-09-27 17:00:00|4547|4541|4541.5|4535.5|4553|4547|4519.5|4513.5|1892
1727460000000|2024-09-27 18:00:00|4541|4535|4542.3|4533.3|4547.5|4541.5|4524.5|4518.5|1835
1727463600000|2024-09-27 19:00:00|4542.2|4533.2|4539.1|4530.1|4547.1|4538.1|4538.3|4529.3|0
1727467200000|2024-09-27 20:00:00|4539.4|4530.4|4535.7|4526.7|4539.7|4530.7|4535.3|4526.3|0
1727647200000|2024-09-29 22:00:00|4563.8|4554.8|4565.8|4556.8|4565.8|4556.8|4563.8|4554.8|0
1727650800000|2024-09-29 23:00:00|4568.8|4559.8|4571.8|4562.8|4571.8|4562.8|4568.8|4559.8|0
1727654400000|2024-09-30 00:00:00|4568.8|4559.8|4575.8|4566.8|4575.8|4566.8|4565.8|4556.8|0
1727658000000|2024-09-30 01:00:00|4570.8|4561.8|4604.4|4600.4|4705.5|4701.5|4542.4|4538.4|71634
1727661600000|2024-09-30 02:00:00|4605.4|4601.4|4660.4|4656.4|4669.4|4665.4|4596.4|4592.4|34680
1727665200000|2024-09-30 03:00:00|4661.4|4657.4|4778.9|4774.9|4786.4|4782.4|4653.4|4649.4|31976
1727668800000|2024-09-30 04:00:00|4784.4|4775.4|4785.4|4776.4|4785.4|4776.4|4782.4|4773.4|21
1727672400000|2024-09-30 05:00:00|4784.9|4781.4|4839.9|4835.9|4843.4|4839.4|4719.4|4715.4|43839
1727676000000|2024-09-30 06:00:00|4840.9|4836.9|4826.4|4822.4|4853.4|4849.4|4732.4|4728.4|39610
1727679600000|2024-09-30 07:00:00|4825.9|4821.9|4775.4|4771.4|4829.4|4825.4|4713.4|4709.4|38659
1727683200000|2024-09-30 08:00:00|4775.9|4771.9|4775.9|4766.9|4786.4|4782.4|4748.4|4744.4|27716
1727686800000|2024-09-30 09:00:00|4773.9|4765.9|4761.9|4753.9|4801.9|4793.9|4746.9|4738.9|2971
1727690400000|2024-09-30 10:00:00|4759.9|4751.9|4764.9|4756.9|4778.9|4770.9|4744.9|4736.9|1971
1727694000000|2024-09-30 11:00:00|4765.9|4757.9|4731.9|4723.9|4770.9|4762.9|4723.9|4716.9|2967
1727697600000|2024-09-30 12:00:00|4732.9|4724.9|4761.9|4752.9|4781.9|4772.9|4732.9|4724.9|1742
1727701200000|2024-09-30 13:00:00|4760.9|4751.9|4738.4|4732.4|4769.9|4762.9|4666.9|4658.9|6343
1727704800000|2024-09-30 14:00:00|4737.9|4731.9|4672.4|4666.4|4753.4|4747.4|4672.4|4666.4|3487
1727708400000|2024-09-30 15:00:00|4668.9|4662.9|4551.9|4545.9|4683.9|4677.9|4551.9|4545.9|9951
1727712000000|2024-09-30 16:00:00|4551.4|4545.4|4609.9|4603.9|4611.9|4605.9|4550.4|4544.4|5192
1727715600000|2024-09-30 17:00:00|4609.4|4603.4|4588.9|4582.9|4613.9|4607.9|4561.4|4555.4|3007
1727719200000|2024-09-30 18:00:00|4588.4|4582.4|4568.4|4559.4|4600.4|4594.4|4561.4|4555.4|2388
1727722800000|2024-09-30 19:00:00|4566.8|4557.8|4558.5|4549.5|4570.9|4561.9|4549.5|4540.5|0
1727730000000|2024-09-30 21:00:00|4554.5|4545.5|4552.5|4543.5|4554.5|4545.5|4552.5|4543.5|0
1727733600000|2024-09-30 22:00:00|4551.5|4542.5|4551.5|4542.5|4551.5|4542.5|4551.5|4542.5|0
1727740800000|2024-10-01 00:00:00|4553.5|4544.5|4553.5|4544.5|4553.5|4544.5|4553.5|4544.5|0
1727744400000|2024-10-01 01:00:00|4555.5|4546.5|4561.2|4552.2|4566.5|4557.5|4555.5|4546.5|0
1727751600000|2024-10-01 03:00:00|4560.2|4551.2|4560.2|4551.2|4560.2|4551.2|4560.2|4551.2|0
1727787600000|2024-10-01 13:00:00|4568.4|4559.4|4589.7|4580.7|4611.8|4602.8|4526.7|4517.7|0
1727791200000|2024-10-01 14:00:00|4588.9|4579.9|4606.9|4597.9|4634.7|4625.7|4554.5|4545.5|0
1727794800000|2024-10-01 15:00:00|4607.7|4598.7|4647.8|4638.8|4653.5|4644.5|4586.4|4577.4|0
1727798400000|2024-10-01 16:00:00|4646.2|4637.2|4650.3|4641.3|4688.8|4679.8|4614.2|4605.2|0
1727802000000|2024-10-01 17:00:00|4648.6|4639.6|4664.2|4655.2|4669.9|4660.9|4619.1|4610.1|0
1727805600000|2024-10-01 18:00:00|4665|4656|4711.8|4702.8|4720|4711|4665|4656|0
1727809200000|2024-10-01 19:00:00|4711|4702|4734.8|4725.8|4742.2|4733.2|4707.7|4698.7|0
1727816400000|2024-10-01 21:00:00|4728.8|4719.8|4726.8|4717.8|4728.8|4719.8|4726.8|4717.8|0
1727820000000|2024-10-01 22:00:00|4725.8|4716.8|4724.8|4715.8|4727.8|4718.8|4724.8|4715.8|0
1727823600000|2024-10-01 23:00:00|4720.8|4711.8|4722.8|4713.8|4722.8|4713.8|4720.8|4711.8|0
1727827200000|2024-10-02 00:00:00|4723.8|4714.8|4741.8|4732.8|4742.8|4733.8|4723.8|4714.8|0
1727830800000|2024-10-02 01:00:00|4739.8|4730.8|5026.1|5022.1|5051.1|5047.1|4739.8|4730.8|52328
1727834400000|2024-10-02 02:00:00|5028.1|5024.1|5113.1|5109.1|5123.1|5119.1|5009.1|5005.1|37895
1727838000000|2024-10-02 03:00:00|5112.1|5108.1|5176.2|5172.2|5247.7|5243.7|5111.1|5107.1|38111
1727841600000|2024-10-02 04:00:00|5180.2|5171.2|5195.2|5186.2|5195.2|5186.2|5174.2|5165.2|15
1727845200000|2024-10-02 05:00:00|5172.7|5168.7|5112.7|5108.7|5265.7|5261.7|5034.2|5030.2|63307
1727848800000|2024-10-02 06:00:00|5114.2|5110.2|5170.2|5166.2|5206.7|5202.7|5068.7|5064.7|31360
1727852400000|2024-10-02 07:00:00|5170.7|5166.7|5189.2|5185.2|5190.7|5186.7|5104.7|5100.7|33355
1727856000000|2024-10-02 08:00:00|5188.7|5184.7|5155.2|5146.2|5188.7|5184.7|5127.7|5123.7|29788
1727859600000|2024-10-02 09:00:00|5158.2|5139.2|5172.2|5163.2|5192.2|5184.2|5142.2|5134.2|3599
1727863200000|2024-10-02 10:00:00|5171.2|5162.2|5252.2|5243.2|5281.2|5273.2|5156.2|5148.2|4874
1727866800000|2024-10-02 11:00:00|5253.2|5245.2|5205.2|5196.2|5255.2|5246.2|5182.2|5173.2|3304
1727870400000|2024-10-02 12:00:00|5204.2|5197.2|5144.2|5135.2|5207.2|5198.2|5130.2|5121.2|3229
1727874000000|2024-10-02 13:00:00|5145.2|5137.2|5028.2|5022.2|5151.2|5144.2|5021.2|5013.2|11025
1727877600000|2024-10-02 14:00:00|5028.7|5022.7|4979.2|4973.2|5108.2|5102.2|4973.7|4967.7|10275
1727881200000|2024-10-02 15:00:00|4978.7|4972.7|5011.7|5005.7|5019.2|5013.2|4963.7|4957.7|5882
1727884800000|2024-10-02 16:00:00|5011.2|5005.2|5037.7|5031.7|5069.2|5063.2|5009.2|5003.2|3117
1727888400000|2024-10-02 17:00:00|5038.2|5032.2|5047.2|5041.2|5053.2|5047.2|5016.2|5010.2|1687
1727892000000|2024-10-02 18:00:00|5046.7|5040.7|5078.9|5069.9|5078.9|5071.7|5037.2|5031.2|2323
1727895600000|2024-10-02 19:00:00|5077.2|5068.2|5137.8|5128.8|5152|5143|5056.4|5047.4|0
1727906400000|2024-10-02 22:00:00|5140.8|5131.8|5150.8|5141.8|5154.8|5145.8|5138.8|5129.8|0
1727913600000|2024-10-03 00:00:00|5147.8|5138.8|5150.8|5141.8|5150.8|5141.8|5139.8|5130.8|0
1727917200000|2024-10-03 01:00:00|5153.8|5144.8|5015.7|5011.7|5184.7|5180.7|4919.7|4915.7|39665
1727920800000|2024-10-03 02:00:00|5012.7|5008.7|4834.4|4830.4|5014.7|5010.7|4825.4|4821.4|40384
1727924400000|2024-10-03 03:00:00|4834.9|4830.9|4902.4|4898.4|4922.9|4918.9|4779.4|4775.4|30892
1727928000000|2024-10-03 04:00:00|4904.4|4895.4|4904.4|4895.4|4904.4|4895.4|4904.4|4895.4|8
1727931600000|2024-10-03 05:00:00|4906.9|4902.9|5029.4|5025.4|5084.4|5080.4|4899.4|4895.4|36121
1727935200000|2024-10-03 06:00:00|5026.9|5022.9|5072.4|5068.4|5073.9|5069.9|4998.9|4994.9|17022
1727938800000|2024-10-03 07:00:00|5073.9|5069.9|4989.4|4985.4|5115.4|5111.4|4987.9|4983.9|26893
1727942400000|2024-10-03 08:00:00|4990.9|4986.9|4971.4|4962.4|4992.4|4988.4|4965.9|4961.9|13033
1727946000000|2024-10-03 09:00:00|4964.9|4948.9|4956.9|4948.9|5025.9|5018.9|4926.9|4919.9|3271
1727949600000|2024-10-03 10:00:00|4957.9|4947.9|4931.9|4923.9|4963.9|4955.9|4909.9|4889.9|2878
1727953200000|2024-10-03 11:00:00|4932.9|4924.9|4938.9|4929.9|4949.9|4942.9|4918.9|4910.9|937
1727956800000|2024-10-03 12:00:00|4937.9|4926.9|4874.9|4867.9|4946.9|4938.9|4874.9|4867.9|2705
1727960400000|2024-10-03 13:00:00|4876.9|4868.9|4973.4|4967.4|5001.9|4994.9|4852.9|4843.9|7761
1727964000000|2024-10-03 14:00:00|4973.9|4967.9|4935.9|4929.9|5018.9|5012.9|4927.4|4921.4|9621
1727967600000|2024-10-03 15:00:00|4934.4|4928.4|4951.9|4945.9|4983.9|4977.9|4932.9|4926.9|3130
1727971200000|2024-10-03 16:00:00|4951.4|4945.4|4956.4|4950.4|4996.4|4990.4|4949.9|4943.9|2178
1727974800000|2024-10-03 17:00:00|4955.9|4949.9|4959.9|4953.9|4973.9|4967.9|4948.4|4942.4|1311
1727978400000|2024-10-03 18:00:00|4960.4|4954.4|4956.9|4947.9|4974.9|4968.9|4955.9|4947.9|1188
1727982000000|2024-10-03 19:00:00|4956.1|4947.1|4939.7|4930.7|4961.9|4952.9|4926.6|4917.6|0
1728003600000|2024-10-04 01:00:00|4934.7|4925.7|5062.6|5058.6|5069.1|5065.1|4892.4|4888.4|24298
1728007200000|2024-10-04 02:00:00|5063.6|5059.6|5144.6|5140.6|5180.1|5176.1|4999.6|4995.6|30730
1728010800000|2024-10-04 03:00:00|5145.1|5141.1|5165.1|5161.1|5226.1|5222.1|5105.6|5101.6|28134
1728014400000|2024-10-04 04:00:00|5169.1|5160.1|5172.1|5163.1|5172.1|5163.1|5169.1|5160.1|7
1728018000000|2024-10-04 05:00:00|5180.6|5176.6|5174.6|5170.6|5219.6|5215.6|5158.6|5154.6|15851
1728021600000|2024-10-04 06:00:00|5177.6|5173.6|5185.6|5181.6|5206.6|5202.6|5131.6|5127.6|12254
1728025200000|2024-10-04 07:00:00|5186.1|5182.1|5240.1|5236.1|5245.6|5241.6|5177.6|5173.6|14642
1728028800000|2024-10-04 08:00:00|5240.6|5236.6|5263.6|5254.6|5268.1|5264.1|5231.6|5227.6|18158
1728032400000|2024-10-04 09:00:00|5257.1|5243.1|5216.1|5208.1|5257.1|5243.1|5209.1|5201.1|3508
1728036000000|2024-10-04 10:00:00|5215.1|5207.1|5203.1|5195.1|5233.1|5225.1|5199.1|5191.1|1333
1728039600000|2024-10-04 11:00:00|5202.1|5194.1|5209.1|5200.1|5218.1|5210.1|5196.1|5188.1|1040
1728043200000|2024-10-04 12:00:00|5211.1|5201.1|5207.1|5198.1|5230.1|5222.1|5190.1|5181.1|2692
1728046800000|2024-10-04 13:00:00|5208.1|5197.1|5138.6|5132.6|5215.1|5207.1|5122.1|5115.1|6384
1728050400000|2024-10-04 14:00:00|5137.6|5131.6|5142.6|5136.6|5185.6|5179.6|5117.1|5111.1|4244
1728054000000|2024-10-04 15:00:00|5143.1|5137.1|5158.1|5152.1|5168.1|5162.1|5119.6|5113.6|2656
1728057600000|2024-10-04 16:00:00|5158.6|5152.6|5152.1|5146.1|5160.6|5154.6|5138.1|5132.1|989
1728061200000|2024-10-04 17:00:00|5151.6|5145.6|5152.1|5146.1|5167.1|5161.1|5140.6|5134.6|1651
1728064800000|2024-10-04 18:00:00|5152.6|5146.6|5163.6|5154.6|5163.6|5156.6|5143.1|5137.1|1266
1728068400000|2024-10-04 19:00:00|5161.9|5152.9|5195.3|5186.3|5202.8|5193.8|5153.6|5144.6|0
1728252000000|2024-10-06 22:00:00|5195.9|5186.9|5195.9|5186.9|5195.9|5186.9|5195.9|5186.9|0
1728255600000|2024-10-06 23:00:00|5197.9|5188.9|5202.9|5193.9|5202.9|5193.9|5197.9|5188.9|0
1728262800000|2024-10-07 01:00:00|5212.9|5203.9|5315.7|5311.7|5469.2|5465.2|5212.9|5203.9|50924
1728266400000|2024-10-07 02:00:00|5318.2|5314.2|5328.2|5324.2|5386.7|5382.7|5272.2|5268.2|23766
1728270000000|2024-10-07 03:00:00|5327.7|5323.7|5361.2|5357.2|5396.7|5392.7|5326.7|5322.7|16199
1728273600000|2024-10-07 04:00:00|5363.2|5354.2|5364.2|5355.2|5364.2|5355.2|5363.2|5354.2|5
1728277200000|2024-10-07 05:00:00|5361.7|5357.7|5366.2|5362.2|5386.2|5382.2|5335.2|5331.2|11306
1728280800000|2024-10-07 06:00:00|5364.2|5360.2|5379.7|5375.7|5406.2|5402.2|5335.7|5331.7|14225
1728284400000|2024-10-07 07:00:00|5380.2|5376.2|5414.2|5410.2|5417.2|5413.2|5353.2|5349.2|20139
1728288000000|2024-10-07 08:00:00|5412.2|5408.2|5413.7|5404.7|5417.2|5413.2|5391.2|5387.2|12349
1728291600000|2024-10-07 09:00:00|5392.7|5381.7|5409.7|5401.7|5420.7|5412.7|5383.7|5375.7|2154
1728295200000|2024-10-07 10:00:00|5408.7|5400.7|5404.7|5396.7|5429.7|5422.7|5401.7|5394.7|1689
1728298800000|2024-10-07 11:00:00|5403.7|5395.7|5401.7|5393.7|5422.7|5414.7|5399.7|5391.7|1397
1728302400000|2024-10-07 12:00:00|5402.7|5395.7|5387.7|5379.7|5406.7|5399.7|5386.7|5378.7|1001
1728306000000|2024-10-07 13:00:00|5386.7|5380.7|5398.7|5392.7|5416.7|5409.7|5368.7|5360.7|5819
1728309600000|2024-10-07 14:00:00|5399.2|5393.2|5271.7|5265.7|5402.2|5396.2|5267.2|5261.2|9474
1728313200000|2024-10-07 15:00:00|5272.2|5266.2|5325.2|5319.2|5330.2|5324.2|5250.2|5244.2|5727
1728316800000|2024-10-07 16:00:00|5324.7|5318.7|5353.2|5347.2|5356.2|5350.2|5319.7|5313.7|2990
1728320400000|2024-10-07 17:00:00|5354.2|5348.2|5383.7|5377.7|5391.7|5385.7|5343.7|5337.7|3483
1728324000000|2024-10-07 18:00:00|5383.2|5377.2|5363.3|5354.3|5393.2|5387.2|5357.7|5351.7|2279
1728327600000|2024-10-07 19:00:00|5362.5|5353.5|5479.5|5470.5|5504.8|5495.8|5356.6|5347.6|0
1728334800000|2024-10-07 21:00:00|5480.3|5471.3|5478.3|5469.3|5480.3|5471.3|5478.3|5469.3|0
1728338400000|2024-10-07 22:00:00|5480.3|5471.3|5481.3|5472.3|5481.3|5472.3|5480.3|5471.3|0
1728342000000|2024-10-07 23:00:00|5485.3|5476.3|5495.3|5486.3|5496.3|5487.3|5485.3|5476.3|0
1728345600000|2024-10-08 00:00:00|5493.3|5484.3|5462.3|5453.3|5493.3|5484.3|5462.3|5453.3|0
1728349200000|2024-10-08 01:00:00|5455.3|5446.3|5087.5|5083.5|5455.3|5446.3|5031.5|5027.5|38420
1728352800000|2024-10-08 02:00:00|5089|5085|4840.5|4836.5|5101.5|5097.5|4613.5|4609.5|91266
1728356400000|2024-10-08 03:00:00|4840|4836|4974|4970|4999.5|4995.5|4839|4835|32373
1728360000000|2024-10-08 04:00:00|4978|4969|4978|4969|4978|4969|4978|4969|11
1728363600000|2024-10-08 05:00:00|4967|4963|4863|4859|5024|5020|4786|4782|58457
1728367200000|2024-10-08 06:00:00|4864|4860|4900|4896|4934.5|4930.5|4824|4820|37891
1728370800000|2024-10-08 07:00:00|4900.5|4896.5|4695|4691|4900.5|4896.5|4686.5|4682.5|52791
1728374400000|2024-10-08 08:00:00|4697|4693|4616|4607|4722|4718|4556.5|4552.5|48075
1728378000000|2024-10-08 09:00:00|4636.5|4611.5|4697.5|4689.5|4744.5|4736.5|4636.5|4611.5|6050
1728381600000|2024-10-08 10:00:00|4699.5|4691.5|4743.5|4735.5|4746.5|4738.5|4695.5|4687.5|3037
1728385200000|2024-10-08 11:00:00|4742.5|4734.5|4835.5|4827.5|4837.5|4829.5|4738.5|4730.5|3898
1728388800000|2024-10-08 12:00:00|4832.5|4822.5|4787.5|4780.5|4843.5|4835.5|4776.5|4768.5|4356
1728392400000|2024-10-08 13:00:00|4790.5|4781.5|4793.5|4787.5|4849.5|4842.5|4762.5|4755.5|9283
1728396000000|2024-10-08 14:00:00|4794|4788|4849|4843|4849|4843|4776|4770|4528
1728399600000|2024-10-08 15:00:00|4848.5|4842.5|4849|4843|4849.5|4843.5|4811|4805|4506
1728403200000|2024-10-08 16:00:00|4848.5|4842.5|4807.5|4801.5|4849.5|4843.5|4794|4788|2456
1728406800000|2024-10-08 17:00:00|4807|4801|4765|4759|4807|4801|4763.5|4757.5|2842
1728410400000|2024-10-08 18:00:00|4764|4758|4743.3|4734.3|4780|4774|4743|4734.3|3704
1728414000000|2024-10-08 19:00:00|4744.2|4735.2|4860.9|4851.9|4869.2|4860.2|4678.3|4669.3|5
1728421200000|2024-10-08 21:00:00|4861.4|4852.4|4861.4|4852.4|4861.4|4852.4|4861.4|4852.4|0
1728432000000|2024-10-09 00:00:00|4856.4|4847.4|4838.4|4829.4|4856.4|4847.4|4835.4|4826.4|0
1728435600000|2024-10-09 01:00:00|4839.4|4830.4|4777|4773|4913|4909|4731|4727|50454
1728439200000|2024-10-09 02:00:00|4777.5|4773.5|4613.5|4609.5|4781|4777|4598|4594|59741
1728442800000|2024-10-09 03:00:00|4614|4610|4651|4647|4687.5|4683.5|4506.5|4502.5|48060
1728446400000|2024-10-09 04:00:00|4654|4645|4655|4646|4655|4646|4654|4645|5
1728450000000|2024-10-09 05:00:00|4662|4658|4756|4752|4884.5|4880.5|4656|4652|57434
1728453600000|2024-10-09 06:00:00|4755|4751|4618|4614|4797.5|4793.5|4616|4612|30347
1728457200000|2024-10-09 07:00:00|4618.5|4614.5|4628.5|4624.5|4695|4691|4604|4600|33063
1728460800000|2024-10-09 08:00:00|4629|4625|4624|4615|4637.5|4633.5|4606|4602|20495
1728464400000|2024-10-09 09:00:00|4658|4634|4700|4693|4707|4699|4645|4634|2924
1728468000000|2024-10-09 10:00:00|4701|4694|4681|4673|4702|4694|4661|4653|1395
1728471600000|2024-10-09 11:00:00|4680|4674|4676|4668|4690|4683|4650|4642|1238
1728475200000|2024-10-09 12:00:00|4675|4667|4647|4638|4681|4673|4623|4615|1636
1728478800000|2024-10-09 13:00:00|4646|4636|4723|4717|4754|4746|4622|4615|4833
1728482400000|2024-10-09 14:00:00|4723.5|4717.5|4729|4723|4739|4733|4674|4668|3764
1728486000000|2024-10-09 15:00:00|4730|4724|4783.5|4777.5|4787.5|4781.5|4717.5|4711.5|4003
1728489600000|2024-10-09 16:00:00|4784|4778|4779|4773|4793.5|4787.5|4765|4759|1443
1728493200000|2024-10-09 17:00:00|4778|4772|4757|4751|4783.5|4777.5|4746.5|4740.5|1060
1728496800000|2024-10-09 18:00:00|4757.5|4751.5|4762.5|4753.5|4793.5|4787.5|4749|4743|819
1728500400000|2024-10-09 19:00:00|4763.3|4754.3|4754.2|4745.2|4789.9|4780.9|4749.2|4740.2|1
1728511200000|2024-10-09 22:00:00|4756|4747|4756|4747|4756|4747|4756|4747|0
1728518400000|2024-10-10 00:00:00|4760|4751|4762|4753|4762|4753|4760|4751|0
1728522000000|2024-10-10 01:00:00|4764|4755|4738.3|4734.3|4822.8|4818.8|4714.8|4710.8|35777
1728525600000|2024-10-10 02:00:00|4737.8|4733.8|4767.9|4763.9|4784.3|4780.3|4675.9|4671.9|39659
1728529200000|2024-10-10 03:00:00|4767.4|4763.4|4833.9|4829.9|4835.4|4831.4|4761.4|4757.4|20997
1728532800000|2024-10-10 04:00:00|4836.4|4827.4|4838.4|4829.4|4838.4|4829.4|4836.4|4827.4|13
1728536400000|2024-10-10 05:00:00|4833.4|4827.4|4784.9|4780.9|4863.9|4859.9|4768.9|4764.9|27263
1728540000000|2024-10-10 06:00:00|4783.9|4779.9|4749.9|4745.9|4794.9|4790.9|4728.9|4724.9|25941
1728543600000|2024-10-10 07:00:00|4748.9|4744.9|4745.4|4741.4|4754.4|4750.4|4703.9|4699.9|22042
1728547200000|2024-10-10 08:00:00|4746.4|4742.4|4737.4|4728.4|4746.4|4742.4|4708.4|4704.4|11711
1728550800000|2024-10-10 09:00:00|4739.4|4729.4|4755.4|4748.4|4756.4|4749.4|4735.4|4727.4|841
1728554400000|2024-10-10 10:00:00|4756.4|4749.4|4749.4|4742.4|4759.4|4752.4|4744.4|4736.4|587
1728558000000|2024-10-10 11:00:00|4748.4|4741.4|4735.4|4727.4|4750.4|4742.4|4725.4|4718.4|895
1728561600000|2024-10-10 12:00:00|4734.4|4726.4|4755.4|4747.4|4755.4|4747.4|4716.4|4708.4|1343
1728565200000|2024-10-10 13:00:00|4756.4|4746.4|4682.9|4676.9|4772.4|4764.4|4633.4|4625.4|4110
1728568800000|2024-10-10 14:00:00|4683.4|4677.4|4715.9|4709.9|4723.4|4717.4|4682.4|4676.4|2956
1728572400000|2024-10-10 15:00:00|4716.4|4710.4|4750.9|4744.9|4753.9|4747.9|4707.9|4701.9|1594
1728576000000|2024-10-10 16:00:00|4750.4|4744.4|4738.4|4732.4|4752.9|4746.9|4726.9|4720.9|882
1728579600000|2024-10-10 17:00:00|4738.9|4732.9|4775.9|4769.9|4781.4|4775.4|4728.4|4722.4|1084
1728583200000|2024-10-10 18:00:00|4775.4|4769.4|4728.3|4719.3|4777.9|4771.9|4726.4|4719.3|1172
1728586800000|2024-10-10 19:00:00|4726.6|4717.6|4731.5|4722.5|4748.6|4739.6|4716.9|4707.9|0
1728594000000|2024-10-10 21:00:00|4732|4723|4732.1|4723.1|4732.1|4723.1|4732|4723|0
1728608400000|2024-10-11 01:00:00|4728.1|4719.1|4707.1|4698.1|4728.1|4719.1|4677.1|4668.1|0
1728612000000|2024-10-11 02:00:00|4706.1|4697.1|4684.1|4675.1|4706.1|4697.1|4677.1|4668.1|0
1728615600000|2024-10-11 03:00:00|4682.1|4673.1|4685.1|4676.1|4685.1|4676.1|4682.1|4673.1|0
1728622800000|2024-10-11 05:00:00|4682.1|4673.1|4667.1|4658.1|4682.1|4673.1|4667.1|4658.1|0
1728626400000|2024-10-11 06:00:00|4665.1|4656.1|4642.1|4633.1|4665.1|4656.1|4642.1|4633.1|0
1728640800000|2024-10-11 10:00:00|4643.1|4634.1|4654.1|4645.1|4654.1|4645.1|4643.1|4634.1|0
1728651600000|2024-10-11 13:00:00|4653.3|4644.3|4707.4|4698.4|4727.3|4718.3|4643.3|4634.3|0
1728655200000|2024-10-11 14:00:00|4709.9|4700.9|4729|4720|4739|4730|4707.4|4698.4|0
1728658800000|2024-10-11 15:00:00|4729.8|4720.8|4785.6|4776.6|4823.8|4814.8|4728.2|4719.2|0
1728662400000|2024-10-11 16:00:00|4781.4|4772.4|4751.3|4742.3|4798.9|4789.9|4734.6|4725.6|0
1728666000000|2024-10-11 17:00:00|4752.2|4743.2|4802.2|4793.2|4804.7|4795.7|4748|4739|0
1728669600000|2024-10-11 18:00:00|4801.4|4792.4|4805.5|4796.5|4817.2|4808.2|4791.3|4782.3|0
1728673200000|2024-10-11 19:00:00|4803.9|4794.9|4776.3|4767.3|4817.2|4808.2|4774.6|4765.6|0
1728856800000|2024-10-13 22:00:00|4658.3|4649.3|4664.3|4655.3|4664.3|4655.3|4654.3|4645.3|0
1728860400000|2024-10-13 23:00:00|4666.3|4657.3|4669.3|4660.3|4669.3|4660.3|4666.3|4657.3|0
1728864000000|2024-10-14 00:00:00|4672.3|4663.3|4699.3|4690.3|4699.3|4690.3|4672.3|4663.3|0
1728867600000|2024-10-14 01:00:00|4704.3|4695.3|4557.5|4553.5|4726.3|4717.3|4554|4550|43476
1728871200000|2024-10-14 02:00:00|4559|4555|4567.3|4563.3|4591.8|4587.8|4512.8|4508.8|42326
1728874800000|2024-10-14 03:00:00|4568.8|4564.8|4663.3|4659.3|4689.3|4685.3|4556.8|4552.8|21772
1728878400000|2024-10-14 04:00:00|4665.3|4656.3|4665.3|4656.3|4665.3|4656.3|4665.3|4656.3|12
1728882000000|2024-10-14 05:00:00|4659.3|4655.3|4692.8|4688.8|4725.8|4721.8|4634.8|4630.8|26007
1728885600000|2024-10-14 06:00:00|4691.8|4687.8|4671.3|4667.3|4698.8|4694.8|4643.3|4639.3|14027
1728889200000|2024-10-14 07:00:00|4670.8|4666.8|4667.8|4663.8|4684.8|4680.8|4644.8|4640.8|12623
1728892800000|2024-10-14 08:00:00|4666.8|4662.8|4661.8|4652.8|4669.8|4665.8|4655.8|4651.8|11123
1728896400000|2024-10-14 09:00:00|4668.3|4651.3|4659.3|4652.3|4670.3|4663.3|4653.3|4646.3|979
1728900000000|2024-10-14 10:00:00|4660.3|4653.3|4628.3|4620.3|4674.3|4667.3|4627.3|4620.3|1014
1728903600000|2024-10-14 11:00:00|4629.3|4621.3|4648.3|4641.3|4657.3|4650.3|4627.3|4619.3|431
1728907200000|2024-10-14 12:00:00|4649.3|4640.3|4651.3|4643.3|4654.3|4646.3|4643.3|4636.3|166
1728910800000|2024-10-14 13:00:00|4650.3|4644.3|4735.3|4729.3|4766.3|4758.3|4608.3|4600.3|4731
1728914400000|2024-10-14 14:00:00|4734.8|4728.8|4695.3|4689.3|4759.3|4753.3|4684.8|4678.8|3078
1728918000000|2024-10-14 15:00:00|4694.8|4688.8|4700.8|4694.8|4713.8|4707.8|4670.3|4664.3|1110
1728921600000|2024-10-14 16:00:00|4700.3|4694.3|4675.3|4669.3|4703.8|4697.8|4674.8|4668.8|736
1728925200000|2024-10-14 17:00:00|4674.8|4668.8|4663.8|4657.8|4678.3|4672.3|4650.3|4644.3|526
1728928800000|2024-10-14 18:00:00|4663.3|4657.3|4655.1|4646.1|4670.3|4664.3|4649.8|4643.8|325
1728932400000|2024-10-14 19:00:00|4654.2|4645.2|4633.1|4624.1|4659.1|4650.1|4626.6|4617.6|1
1728943200000|2024-10-14 22:00:00|4633.7|4624.7|4633.7|4624.7|4633.7|4624.7|4633.7|4624.7|0
1728954000000|2024-10-15 01:00:00|4630.7|4621.7|4656.4|4652.4|4685.4|4681.4|4619.4|4615.4|20368
1728957600000|2024-10-15 02:00:00|4655.4|4651.4|4617.4|4613.4|4679.9|4675.9|4601.9|4597.9|24524
1728961200000|2024-10-15 03:00:00|4616.4|4612.4|4615.9|4611.9|4633.4|4629.4|4590.4|4586.4|9362
1728964800000|2024-10-15 04:00:00|4618.4|4609.4|4618.4|4609.4|4618.4|4609.4|4618.4|4609.4|0
1728968400000|2024-10-15 05:00:00|4614.9|4610.9|4542.4|4538.4|4616.4|4612.4|4532.4|4528.4|16593
1728972000000|2024-10-15 06:00:00|4541.4|4537.4|4447.4|4443.4|4548.9|4544.9|4433.4|4429.4|27764
1728975600000|2024-10-15 07:00:00|4444.4|4440.4|4444.4|4440.4|4465.4|4461.4|4401.4|4397.4|31469
1728979200000|2024-10-15 08:00:00|4443.4|4439.4|4452.4|4443.4|4472.4|4468.4|4435.4|4431.4|12421
1728982800000|2024-10-15 09:00:00|4455.9|4445.9|4437.9|4429.9|4459.9|4452.9|4430.9|4423.9|1255
1728986400000|2024-10-15 10:00:00|4438.9|4430.9|4438.9|4431.9|4450.9|4442.9|4430.9|4423.9|586
1728990000000|2024-10-15 11:00:00|4440.9|4432.9|4470.9|4462.9|4479.9|4470.9|4439.9|4432.9|1557
1728993600000|2024-10-15 12:00:00|4468.9|4461.9|4476.9|4468.9|4480.9|4473.9|4461.9|4453.9|1872
1728997200000|2024-10-15 13:00:00|4477.9|4469.9|4482.9|4476.9|4511.9|4504.9|4461.9|4453.9|4431
1729000800000|2024-10-15 14:00:00|4481.9|4475.9|4425.9|4419.9|4490.9|4484.9|4419.4|4413.4|4470
1729004400000|2024-10-15 15:00:00|4425.4|4419.4|4395.9|4389.9|4436.4|4430.4|4388.4|4382.4|3749
1729008000000|2024-10-15 16:00:00|4396.4|4390.4|4407.4|4401.4|4410.4|4404.4|4379.9|4373.9|1552
1729011600000|2024-10-15 17:00:00|4406.4|4400.4|4392.9|4386.9|4409.4|4403.4|4390.9|4384.9|659
1729015200000|2024-10-15 18:00:00|4393.4|4387.4|4362.6|4353.6|4394.9|4388.9|4359.9|4353.6|2406
1729018800000|2024-10-15 19:00:00|4362|4353|4369.7|4360.7|4377.5|4368.5|4349|4340|0
1729022400000|2024-10-15 20:00:00|4369.3|4360.3|4367.4|4358.4|4370.1|4361.1|4366.1|4357.1|0
1729026000000|2024-10-15 21:00:00|4363.3|4354.3|4363.3|4354.3|4363.3|4354.3|4363.3|4354.3|0
1729029600000|2024-10-15 22:00:00|4368.5|4359.5|4370|4361|4370.3|4361.3|4364|4355|0
1729033200000|2024-10-15 23:00:00|4370.2|4361.2|4369.6|4360.6|4372|4363|4369.3|4360.3|0
1729036800000|2024-10-16 00:00:00|4369.7|4360.7|4369.9|4360.9|4371.8|4362.8|4368.7|4359.7|0
1729040400000|2024-10-16 01:00:00|4369.8|4360.8|4464.9|4460.9|4487.4|4483.4|4367.9|4360.1|33817
1729044000000|2024-10-16 02:00:00|4462.9|4458.9|4437.9|4433.9|4467.9|4463.9|4372.9|4368.9|27369
1729047600000|2024-10-16 03:00:00|4438.9|4434.9|4462.9|4458.9|4484.9|4480.9|4423.9|4419.9|16967
1729051200000|2024-10-16 04:00:00|4464.9|4455.9|4466.4|4457.4|4466.4|4457.4|4463.7|4454.7|0
1729054800000|2024-10-16 05:00:00|4462.4|4458.4|4437.4|4433.4|4478.9|4474.9|4418.9|4414.9|14478
1729058400000|2024-10-16 06:00:00|4436.9|4432.9|4416.9|4412.9|4437.9|4433.9|4377.9|4373.9|18835
1729062000000|2024-10-16 07:00:00|4416.4|4412.4|4407.4|4403.4|4427.4|4423.4|4394.9|4390.9|14825
1729065600000|2024-10-16 08:00:00|4404.9|4400.9|4395.6|4386.6|4404.9|4400.9|4382.4|4378.4|12075
1729069200000|2024-10-16 09:00:00|4395.4|4386.4|4399.4|4391.4|4410.4|4402.4|4395.2|4386.2|799
1729072800000|2024-10-16 10:00:00|4400.4|4392.4|4402.4|4394.4|4405.4|4398.4|4392.4|4384.4|754
1729076400000|2024-10-16 11:00:00|4403.4|4395.4|4405.4|4397.4|4406.4|4399.4|4392.4|4385.4|293
1729080000000|2024-10-16 12:00:00|4404.4|4396.4|4402.4|4395.4|4419.4|4411.4|4399.4|4392.4|524
1729083600000|2024-10-16 13:00:00|4403.4|4394.4|4441.9|4435.9|4451.4|4443.4|4399.4|4392.4|3087
1729087200000|2024-10-16 14:00:00|4442.4|4436.4|4462.9|4456.9|4463.9|4457.9|4425.9|4419.9|1529
1729090800000|2024-10-16 15:00:00|4463.4|4457.4|4450.4|4444.4|4473.9|4467.9|4448.9|4442.9|1372
1729094400000|2024-10-16 16:00:00|4449.9|4443.9|4452.9|4446.9|4454.9|4448.9|4441.4|4435.4|450
1729098000000|2024-10-16 17:00:00|4453.4|4447.4|4459.4|4453.4|4466.4|4460.4|4448.9|4442.9|330
1729101600000|2024-10-16 18:00:00|4458.9|4452.9|4456.8|4447.8|4461.4|4455.4|4446.9|4440.9|287
1729105200000|2024-10-16 19:00:00|4455.4|4446.4|4439.7|4430.7|4455.4|4446.4|4437|4428|0
1729108800000|2024-10-16 20:00:00|4439.9|4430.9|4437.9|4428.9|4440.2|4431.2|4437.6|4428.6|0
1729112400000|2024-10-16 21:00:00|4437.8|4428.8|4436.7|4427.7|4438.2|4429.2|4436.2|4427.2|0
1729116000000|2024-10-16 22:00:00|4439.8|4430.8|4439.3|4430.3|4440.9|4431.9|4438.2|4429.2|0
1729119600000|2024-10-16 23:00:00|4439.2|4430.2|4437.4|4428.4|4439.5|4430.5|4437|4428|0
1729123200000|2024-10-17 00:00:00|4437.1|4428.1|4446.8|4437.8|4446.8|4437.8|4434|4425|0
1729126800000|2024-10-17 01:00:00|4446.9|4437.9|4508|4504|4522|4518|4443.5|4437|22131
1729130400000|2024-10-17 02:00:00|4507|4503|4481|4477|4550|4546|4434|4430|31195
1729134000000|2024-10-17 03:00:00|4480.5|4476.5|4460.5|4456.5|4489|4485|4434|4430|11433
1729137600000|2024-10-17 04:00:00|4463|4454|4462.5|4453.5|4463.1|4454.1|4461.7|4452.7|2
1729141200000|2024-10-17 05:00:00|4461|4457|4437|4433|4472|4468|4421|4417|13022
1729144800000|2024-10-17 06:00:00|4438|4434|4379|4375|4440|4436|4373|4369|15864
1729148400000|2024-10-17 07:00:00|4380|4376|4342|4338|4381|4377|4317.5|4313.5|14820
1729152000000|2024-10-17 08:00:00|4341|4337|4339.2|4330.2|4347|4343|4328.5|4324.5|6989
1729155600000|2024-10-17 09:00:00|4339.3|4330.3|4321.5|4313.5|4340.1|4331.1|4303.5|4296.5|971
1729159200000|2024-10-17 10:00:00|4320.5|4312.5|4336.5|4329.5|4341.5|4334.5|4319.5|4312.5|293
1729162800000|2024-10-17 11:00:00|4335.5|4328.5|4331.5|4324.5|4344.5|4337.5|4329.5|4322.5|328
1729166400000|2024-10-17 12:00:00|4332.5|4325.5|4336.5|4328.5|4338.5|4330.5|4324.5|4317.5|313
1729170000000|2024-10-17 13:00:00|4335.5|4329.5|4283.5|4277.5|4346.5|4338.5|4282.5|4274.5|4981
1729173600000|2024-10-17 14:00:00|4284|4278|4314|4308|4319|4313|4265|4259|4191
1729177200000|2024-10-17 15:00:00|4315|4309|4303.5|4297.5|4315|4309|4280|4274|2360
1729180800000|2024-10-17 16:00:00|4303|4297|4307.5|4301.5|4313|4307|4297|4291|690
1729184400000|2024-10-17 17:00:00|4308|4302|4312|4306|4317|4311|4288|4282|579
1729188000000|2024-10-17 18:00:00|4311|4305|4289.9|4280.9|4312.5|4306.5|4286|4280|715
1729191600000|2024-10-17 19:00:00|4290.5|4281.5|4297.1|4288.1|4301|4292|4287.2|4278.2|0
1729195200000|2024-10-17 20:00:00|4296.8|4287.8|4298.6|4289.6|4300.5|4291.5|4296.3|4287.3|0
1729198800000|2024-10-17 21:00:00|4301.6|4292.6|4303.6|4294.6|4303.6|4294.6|4301.6|4292.6|0
1729202400000|2024-10-17 22:00:00|4300.3|4291.3|4304.3|4295.3|4305.3|4296.3|4300|4291|0
1729206000000|2024-10-17 23:00:00|4304.2|4295.2|4303.8|4294.8|4304.4|4295.4|4303.3|4294.3|0
1729209600000|2024-10-18 00:00:00|4303.7|4294.7|4311.7|4302.7|4312.4|4303.4|4294|4285|0
1729213200000|2024-10-18 01:00:00|4311.6|4302.6|4365.5|4361.5|4390.5|4386.5|4304.8|4295.8|20749
1729216800000|2024-10-18 02:00:00|4364.5|4360.5|4401.5|4397.5|4454.5|4450.5|4327.5|4323.5|36950
1729220400000|2024-10-18 03:00:00|4400.5|4396.5|4396|4392|4417.5|4413.5|4375.5|4371.5|10557
1729224000000|2024-10-18 04:00:00|4397.7|4388.7|4400.3|4391.3|4400.9|4391.9|4397.1|4388.1|0
1729227600000|2024-10-18 05:00:00|4398.5|4393.5|4555.7|4551.7|4563.7|4559.7|4398.5|4393.5|38112
1729231200000|2024-10-18 06:00:00|4554.2|4550.2|4574.2|4570.2|4664.2|4660.2|4526.7|4522.7|50134
1729234800000|2024-10-18 07:00:00|4575.7|4571.7|4602.7|4598.7|4614.7|4610.7|4539.7|4535.7|25234
1729238400000|2024-10-18 08:00:00|4603.7|4599.7|4609.1|4600.1|4614.2|4610.2|4587.7|4583.7|12390
1729242000000|2024-10-18 09:00:00|4609.2|4600.2|4597.2|4590.2|4617.2|4610.2|4594.2|4587.2|1185
1729245600000|2024-10-18 10:00:00|4598.2|4591.2|4631.2|4624.2|4633.2|4625.2|4592.2|4584.2|1044
1729249200000|2024-10-18 11:00:00|4630.2|4622.2|4621.2|4614.2|4631.2|4623.2|4605.2|4598.2|886
1729252800000|2024-10-18 12:00:00|4622.2|4615.2|4614.2|4606.2|4625.2|4618.2|4609.2|4601.2|531
1729256400000|2024-10-18 13:00:00|4613.2|4605.2|4560.2|4554.2|4618.2|4611.2|4547.2|4540.2|3084
1729260000000|2024-10-18 14:00:00|4559.2|4553.2|4568.7|4562.7|4582.7|4576.7|4543.7|4537.7|2724
1729263600000|2024-10-18 15:00:00|4569.2|4563.2|4532.7|4526.7|4573.2|4567.2|4532.7|4526.7|1318
1729267200000|2024-10-18 16:00:00|4532.2|4526.2|4546.2|4540.2|4555.7|4549.7|4532.2|4526.2|1155
1729270800000|2024-10-18 17:00:00|4545.7|4539.7|4561.2|4555.2|4562.7|4556.7|4542.2|4536.2|1378
1729274400000|2024-10-18 18:00:00|4561.7|4555.7|4567.3|4558.3|4569.7|4563.7|4555.7|4549.7|2010
1729278000000|2024-10-18 19:00:00|4566.8|4557.8|4559.8|4550.8|4574.7|4565.7|4558.4|4549.4|0
1729281600000|2024-10-18 20:00:00|4559.9|4550.9|4560|4551|4562|4553|4558.7|4549.7|0
1729461600000|2024-10-20 22:00:00|4566.9|4557.9|4575.3|4566.3|4575.9|4566.9|4566.3|4557.3|0
1729465200000|2024-10-20 23:00:00|4575.4|4566.4|4577.5|4568.5|4579.9|4570.9|4575.4|4566.4|0
1729468800000|2024-10-21 00:00:00|4577.6|4568.6|4577.3|4568.3|4578.6|4569.6|4570.8|4561.8|0
1729472400000|2024-10-21 01:00:00|4577.2|4568.2|4530.2|4526.2|4639.7|4635.7|4521.2|4517.2|25928
1729476000000|2024-10-21 02:00:00|4529.7|4525.7|4574.7|4570.7|4613.7|4609.7|4525.2|4521.2|23012
1729479600000|2024-10-21 03:00:00|4573.2|4569.2|4593.1|4589.1|4620.7|4616.7|4569.7|4565.7|9491
1729483200000|2024-10-21 04:00:00|4593.6|4584.6|4593.4|4584.4|4593.9|4584.9|4592.2|4583.2|2
1729486800000|2024-10-21 05:00:00|4584.1|4580.1|4494.1|4490.1|4612.6|4608.6|4492.6|4488.6|21632
1729490400000|2024-10-21 06:00:00|4493.6|4489.6|4497.1|4493.1|4521.6|4517.6|4483.1|4479.1|13856
1729494000000|2024-10-21 07:00:00|4497.6|4493.6|4492.6|4488.6|4514.6|4510.6|4486.6|4482.6|8897
1729497600000|2024-10-21 08:00:00|4493.6|4489.6|4493.3|4484.3|4500.6|4496.6|4485.6|4481.6|6138
1729501200000|2024-10-21 09:00:00|4493.2|4484.2|4471.1|4464.1|4494.1|4486.1|4467.1|4460.1|917
1729504800000|2024-10-21 10:00:00|4472.1|4463.1|4460.1|4452.1|4477.1|4470.1|4440.1|4424.1|857
1729508400000|2024-10-21 11:00:00|4459.1|4453.1|4461.1|4453.1|4465.1|4458.1|4456.1|4448.1|287
1729512000000|2024-10-21 12:00:00|4460.1|4454.1|4469.1|4462.1|4470.1|4463.1|4458.1|4450.1|356
1729515600000|2024-10-21 13:00:00|4468.1|4460.1|4494.6|4488.6|4521.1|4514.1|4465.1|4458.1|2537
1729519200000|2024-10-21 14:00:00|4495.1|4489.1|4491.6|4485.6|4507.6|4501.6|4483.6|4477.6|1787
1729522800000|2024-10-21 15:00:00|4492.1|4486.1|4485.6|4479.6|4492.1|4486.1|4460.6|4454.6|1291
1729526400000|2024-10-21 16:00:00|4485.1|4479.1|4489.6|4483.6|4492.6|4486.6|4476.6|4470.6|668
1729530000000|2024-10-21 17:00:00|4489.1|4483.1|4491.1|4485.1|4491.1|4485.1|4471.1|4465.1|631
1729533600000|2024-10-21 18:00:00|4490.6|4484.6|4493|4484|4497.6|4491.6|4480.6|4474.6|684
1729537200000|2024-10-21 19:00:00|4493.4|4484.4|4505.1|4496.1|4505.6|4496.6|4492.7|4483.7|0
1729540800000|2024-10-21 20:00:00|4504.9|4495.9|4503.4|4494.4|4507.3|4498.3|4503|4494|0
1729548000000|2024-10-21 22:00:00|4504.2|4495.2|4502.3|4493.3|4504.4|4495.4|4502.1|4493.1|0
1729551600000|2024-10-21 23:00:00|4502.4|4493.4|4500.9|4491.9|4503.1|4494.1|4500.4|4491.4|0
1729555200000|2024-10-22 00:00:00|4500.7|4491.7|4498.1|4489.1|4500.7|4491.7|4495|4486|0
1729558800000|2024-10-22 01:00:00|4498|4489|4521.3|4517.3|4550.3|4546.3|4478.8|4474.8|16472
1729562400000|2024-10-22 02:00:00|4520.3|4516.3|4521.3|4517.3|4560.3|4556.3|4503.3|4499.3|17491
1729566000000|2024-10-22 03:00:00|4520.3|4516.3|4553.8|4549.8|4561.8|4557.8|4518.3|4514.3|8834
1729569600000|2024-10-22 04:00:00|4556.9|4547.9|4560.2|4551.2|4560.7|4551.7|4555.8|4546.8|30
1729573200000|2024-10-22 05:00:00|4548.8|4544.8|4504.8|4500.8|4567.8|4563.8|4480.8|4476.8|14295
1729576800000|2024-10-22 06:00:00|4504.3|4500.3|4519.3|4515.3|4530.3|4526.3|4496.3|4492.3|9416
1729580400000|2024-10-22 07:00:00|4518.8|4514.8|4512.3|4508.3|4529.3|4525.3|4507.3|4503.3|4868
1729584000000|2024-10-22 08:00:00|4511.8|4507.8|4516.3|4507.3|4525.3|4521.3|4510.3|4504.1|3301
1729587600000|2024-10-22 09:00:00|4516.2|4507.2|4495.8|4487.8|4517.2|4508.2|4490.8|4483.8|600
1729591200000|2024-10-22 10:00:00|4494.8|4488.8|4492.8|4485.8|4497.8|4490.8|4490.8|4483.8|177
1729594800000|2024-10-22 11:00:00|4493.8|4486.8|4501.8|4494.8|4503.8|4496.8|4491.8|4484.8|213
1729598400000|2024-10-22 12:00:00|4500.8|4493.8|4509.8|4502.8|4513.8|4505.8|4500.8|4493.8|215
1729602000000|2024-10-22 13:00:00|4508.8|4501.8|4547.3|4541.3|4548.8|4541.8|4503.8|4496.8|1561
1729605600000|2024-10-22 14:00:00|4547.8|4541.8|4598.8|4592.8|4609.3|4603.3|4547.8|4541.8|3108
1729609200000|2024-10-22 15:00:00|4599.3|4593.3|4560.8|4554.8|4599.3|4593.3|4541.3|4535.3|1386
1729612800000|2024-10-22 16:00:00|4561.3|4555.3|4569.8|4563.8|4573.3|4567.3|4553.8|4547.8|354
1729616400000|2024-10-22 17:00:00|4570.3|4564.3|4566.8|4560.8|4573.3|4567.3|4563.3|4557.3|257
1729620000000|2024-10-22 18:00:00|4566.3|4560.3|4558.4|4549.4|4567.8|4561.8|4557.3|4549.4|260
1729623600000|2024-10-22 19:00:00|4558.7|4549.7|4557.4|4548.4|4567|4558|4554.6|4545.6|0
1729627200000|2024-10-22 20:00:00|4557.6|4548.6|4554|4545|4557.6|4548.6|4553.8|4544.8|0
1729634400000|2024-10-22 22:00:00|4553.6|4544.6|4552.8|4543.8|4553.6|4544.6|4550.1|4541.1|0
1729638000000|2024-10-22 23:00:00|4552.6|4543.6|4560.5|4551.5|4562.1|4553.1|4552.1|4543.1|0
1729641600000|2024-10-23 00:00:00|4560.3|4551.3|4554.1|4545.1|4560.8|4551.8|4553.7|4544.7|0
1729645200000|2024-10-23 01:00:00|4554.2|4545.2|4560.7|4556.7|4562.7|4558.7|4504.7|4500.7|15609
1729648800000|2024-10-23 02:00:00|4559.7|4555.7|4591.7|4587.7|4625.7|4621.7|4556.7|4552.7|25749
1729652400000|2024-10-23 03:00:00|4591.2|4587.2|4626.7|4622.7|4626.7|4622.7|4588.7|4584.7|9811
1729656000000|2024-10-23 04:00:00|4629.2|4620.2|4630|4621|4630.4|4621.4|4628.3|4619.3|11
1729659600000|2024-10-23 05:00:00|4627.2|4623.2|4627.2|4623.2|4669.7|4665.7|4614.7|4610.7|16605
1729663200000|2024-10-23 06:00:00|4627.7|4623.7|4597.2|4593.2|4628.7|4624.7|4580.7|4576.7|12400
1729666800000|2024-10-23 07:00:00|4596.7|4592.7|4602.7|4598.7|4615.7|4611.7|4594.7|4590.7|6384
1729670400000|2024-10-23 08:00:00|4601.7|4597.7|4598|4589|4615.7|4611.7|4597.7|4588.7|8516
1729674000000|2024-10-23 09:00:00|4598.2|4589.2|4606.2|4599.2|4609.2|4602.2|4598|4587.2|217
1729677600000|2024-10-23 10:00:00|4605.2|4598.2|4593.2|4585.2|4606.2|4599.2|4591.2|4584.2|593
1729681200000|2024-10-23 11:00:00|4592.2|4586.2|4589.2|4581.2|4604.2|4597.2|4588.2|4581.2|256
1729684800000|2024-10-23 12:00:00|4588.2|4582.2|4587.2|4579.2|4591.2|4583.2|4580.2|4573.2|295
1729688400000|2024-10-23 13:00:00|4586.2|4580.2|4596.2|4590.2|4606.2|4599.2|4574.2|4566.2|1442
1729692000000|2024-10-23 14:00:00|4596.7|4590.7|4546.7|4540.7|4598.7|4592.7|4533.2|4527.2|2084
1729695600000|2024-10-23 15:00:00|4547.2|4541.2|4538.7|4532.7|4552.7|4546.7|4529.2|4523.2|817
1729699200000|2024-10-23 16:00:00|4537.7|4531.7|4538.2|4532.2|4547.2|4541.2|4528.7|4522.7|447
1729702800000|2024-10-23 17:00:00|4537.7|4531.7|4525.2|4519.2|4539.2|4533.2|4521.7|4515.7|597
1729706400000|2024-10-23 18:00:00|4524.7|4518.7|4528.2|4519.2|4530.7|4524.7|4515.7|4509.7|1196
1729710000000|2024-10-23 19:00:00|4528.4|4519.4|4531.2|4522.2|4532.4|4523.4|4521.7|4512.7|0
1729713600000|2024-10-23 20:00:00|4531.3|4522.3|4535.3|4526.3|4537.5|4528.5|4529.7|4520.7|0
1729717200000|2024-10-23 21:00:00|4534.6|4525.6|4536.2|4527.2|4536.4|4527.4|4534.5|4525.5|0
1729720800000|2024-10-23 22:00:00|4536.3|4527.3|4534.3|4525.3|4536.5|4527.5|4533.6|4524.6|0
1729724400000|2024-10-23 23:00:00|4534.2|4525.2|4534.5|4525.5|4535|4526|4531.8|4522.8|0
1729728000000|2024-10-24 00:00:00|4534.4|4525.4|4539.8|4530.8|4540.2|4531.2|4531.5|4522.5|0
1729731600000|2024-10-24 01:00:00|4539.7|4530.7|4521.7|4517.7|4573.7|4569.7|4512.7|4508.7|19611
1729735200000|2024-10-24 02:00:00|4520.7|4516.7|4546|4542|4568|4564|4512.2|4508.2|19511
1729738800000|2024-10-24 03:00:00|4546.5|4542.5|4526.5|4522.5|4565|4561|4523|4519|13104
1729742400000|2024-10-24 04:00:00|4527.5|4518.5|4527.7|4518.7|4528.4|4519.4|4526.2|4517.2|0
1729746000000|2024-10-24 05:00:00|4529.5|4525.5|4496|4492|4533|4529|4494|4490|21403
1729749600000|2024-10-24 06:00:00|4495.5|4491.5|4503|4499|4516|4512|4493|4489|10699
1729753200000|2024-10-24 07:00:00|4502.5|4498.5|4483|4479|4502.5|4498.5|4471|4467|19834
1729756800000|2024-10-24 08:00:00|4482|4478|4481.2|4472.2|4484.7|4480|4475|4470|9575
1729760400000|2024-10-24 09:00:00|4481.3|4472.3|4472.5|4464.5|4484.9|4475.9|4468.5|4461.5|597
1729764000000|2024-10-24 10:00:00|4473.5|4465.5|4469.5|4462.5|4476.5|4469.5|4469.5|4462.5|98
1729767600000|2024-10-24 11:00:00|4468.5|4461.5|4466.5|4459.5|4471.5|4464.5|4462.5|4455.5|209
1729771200000|2024-10-24 12:00:00|4465.5|4458.5|4465.5|4458.5|4471.5|4464.5|4460.5|4453.5|267
1729774800000|2024-10-24 13:00:00|4466.5|4459.5|4443.5|4437.5|4498.5|4491.5|4442.5|4435.5|1467
1729778400000|2024-10-24 14:00:00|4444|4438|4435|4429|4451|4445|4418|4412|1330
1729782000000|2024-10-24 15:00:00|4434.5|4428.5|4454.5|4448.5|4456|4450|4434.5|4428.5|391
1729785600000|2024-10-24 16:00:00|4455|4449|4446.5|4440.5|4455.5|4449.5|4438|4432|218
1729789200000|2024-10-24 17:00:00|4446|4440|4455.5|4449.5|4463.5|4457.5|4446|4440|459
1729792800000|2024-10-24 18:00:00|4456|4450|4463|4454|4463|4457|4453|4447|412
1729796400000|2024-10-24 19:00:00|4462.9|4453.9|4472.3|4463.3|4476|4467|4460.4|4451.4|0
1729800000000|2024-10-24 20:00:00|4472.2|4463.2|4473.9|4464.9|4476.8|4467.8|4471.7|4462.7|0
1729803600000|2024-10-24 21:00:00|4474|4465|4473.8|4464.8|4474.2|4465.2|4473.6|4464.6|0
1729807200000|2024-10-24 22:00:00|4474.7|4465.7|4473.5|4464.5|4475.2|4466.2|4472.2|4463.2|0
1729810800000|2024-10-24 23:00:00|4473.3|4464.3|4473|4464|4473.5|4464.5|4471.1|4462.1|0
1729814400000|2024-10-25 00:00:00|4473.1|4464.1|4474.1|4465.1|4474.8|4465.8|4471.6|4462.6|0
1729818000000|2024-10-25 01:00:00|4474|4465|4537|4533|4542.5|4538.5|4468|4460.3|53325
1729821600000|2024-10-25 02:00:00|4537.5|4533.5|4550.5|4546.5|4559|4555|4505.5|4501.5|35723
1729825200000|2024-10-25 03:00:00|4550|4546|4565.5|4561.5|4575|4571|4543.5|4539.5|17166
1729828800000|2024-10-25 04:00:00|4566.5|4557.5|4565.5|4556.5|4566.5|4557.5|4564.7|4555.7|15
1729832400000|2024-10-25 05:00:00|4564|4560|4552.5|4548.5|4594.5|4590.5|4540.5|4536.5|17364
1729836000000|2024-10-25 06:00:00|4551.5|4547.5|4529.5|4525.5|4553|4549|4522.5|4518.5|10317
1729839600000|2024-10-25 07:00:00|4530|4526|4538.5|4534.5|4543|4539|4526.5|4522.5|10460
1729843200000|2024-10-25 08:00:00|4538|4534|4544.4|4535.4|4547|4543|4534.5|4530.5|6303
1729846800000|2024-10-25 09:00:00|4544.5|4535.5|4545|4538|4557|4550|4543|4535|590
1729850400000|2024-10-25 10:00:00|4546|4539|4540|4532|4549|4542|4538|4531|72
1729854000000|2024-10-25 11:00:00|4539|4533|4531|4523|4540|4533|4525|4518|198
1729857600000|2024-10-25 12:00:00|4532|4524|4543|4536|4543|4536|4532|4524|674
1729861200000|2024-10-25 13:00:00|4541|4535|4539.5|4533.5|4551|4544|4516|4509|1343
1729864800000|2024-10-25 14:00:00|4539|4533|4565|4559|4582.5|4576.5|4539|4533|2734
1729868400000|2024-10-25 15:00:00|4564.5|4558.5|4545|4539|4565.5|4559.5|4535.5|4529.5|787
1729872000000|2024-10-25 16:00:00|4544.5|4538.5|4538|4532|4545.5|4539.5|4532.5|4526.5|272
1729875600000|2024-10-25 17:00:00|4537.5|4531.5|4524.5|4518.5|4538.5|4532.5|4522.5|4516.5|447
1729879200000|2024-10-25 18:00:00|4525|4519|4531.3|4522.3|4532.5|4526.5|4519|4513|539
1729882800000|2024-10-25 19:00:00|4531.1|4522.1|4525.6|4516.6|4531.2|4522.2|4521.4|4512.4|0
1729886400000|2024-10-25 20:00:00|4525.8|4516.8|4523.1|4514.1|4527|4518|4522.2|4513.2|0
1730066400000|2024-10-27 22:00:00|4536|4527|4543.4|4534.4|4544.8|4535.8|4534|4525|0
1730070000000|2024-10-27 23:00:00|4543.6|4534.6|4542.1|4533.1|4544.7|4535.7|4540.8|4531.8|0
1730073600000|2024-10-28 00:00:00|4542|4533|4548.4|4539.4|4550.5|4541.5|4541.6|4532.6|0
1730077200000|2024-10-28 01:00:00|4548.2|4539.2|4550|4546|4583|4579|4514.5|4510.5|22506
1730080800000|2024-10-28 02:00:00|4550.5|4546.5|4574.5|4570.5|4600|4596|4542.5|4538.5|27308
1730084400000|2024-10-28 03:00:00|4575.5|4571.5|4564|4560|4581.5|4577.5|4556.5|4552.5|7726
1730088000000|2024-10-28 04:00:00|4565.4|4556.4|4569.9|4560.9|4570.1|4561.1|4564.8|4555.8|4
1730091600000|2024-10-28 05:00:00|4570.1|4561.1|4584.5|4580.5|4597.5|4593.5|4559.5|4555.5|10752
1730095200000|2024-10-28 06:00:00|4583.5|4579.5|4587.5|4583.5|4591.5|4587.5|4572.5|4568.5|10893
1730098800000|2024-10-28 07:00:00|4586.5|4582.5|4582.5|4578.5|4590.5|4586.5|4576|4572|9007
1730102400000|2024-10-28 08:00:00|4581.5|4577.5|4579.1|4570.1|4582.5|4578.5|4571.5|4567|16849
1730106000000|2024-10-28 09:00:00|4579.2|4570.2|4568|4562|4579.8|4573.5|4560.5|4554.5|508
1730109600000|2024-10-28 10:00:00|4567|4561|4565|4558|4573|4565|4563|4557|220
1730113200000|2024-10-28 11:00:00|4566|4557|4565|4558|4571|4564|4561|4554|434
1730116800000|2024-10-28 12:00:00|4564|4557|4574|4566|4576|4568|4564|4557|292
1730120400000|2024-10-28 13:00:00|4573|4567|4611.5|4605.5|4613|4606|4559|4552|1636
1730124000000|2024-10-28 14:00:00|4612|4606|4649|4643|4662.5|4656.5|4604.5|4598.5|2044
1730127600000|2024-10-28 15:00:00|4649.5|4643.5|4650.5|4644.5|4666.5|4660.5|4642.5|4636.5|1290
1730131200000|2024-10-28 16:00:00|4650|4644|4639|4633|4661.5|4655.5|4632.5|4626.5|1532
1730134800000|2024-10-28 17:00:00|4639.5|4633.5|4644|4638|4652.5|4646.5|4634.5|4628.5|578
1730138400000|2024-10-28 18:00:00|4644.5|4638.5|4637.8|4628.8|4644.5|4638.5|4636.5|4628.7|627
1730142000000|2024-10-28 19:00:00|4637.6|4628.6|4641|4632|4645.1|4636.1|4636.1|4627.1|0
1730145600000|2024-10-28 20:00:00|4641.1|4632.1|4642.4|4633.4|4643.3|4634.3|4640.1|4631.1|0
1730149200000|2024-10-28 21:00:00|4642.2|4633.2|4640.2|4631.2|4643.4|4634.4|4640.1|4631.1|0
1730152800000|2024-10-28 22:00:00|4640.1|4631.1|4636.9|4627.9|4640.5|4631.5|4635.8|4626.8|0
1730156400000|2024-10-28 23:00:00|4637.1|4628.1|4638.1|4629.1|4638.6|4629.6|4636.8|4627.8|0
1730160000000|2024-10-29 00:00:00|4638.5|4629.5|4638|4629|4639.3|4630.3|4634.2|4625.2|0
1730163600000|2024-10-29 01:00:00|4637.8|4628.8|4642.5|4638.5|4688.5|4684.5|4623|4619|32410
1730167200000|2024-10-29 02:00:00|4643.5|4639.5|4671.5|4667.5|4698.5|4694.5|4639.5|4635.5|24601
1730170800000|2024-10-29 03:00:00|4672|4668|4617.5|4613.5|4674.5|4670.5|4600.5|4596.5|17504
1730174400000|2024-10-29 04:00:00|4610.5|4601.5|4615.9|4606.9|4615.9|4606.9|4609.7|4600.7|107
1730178000000|2024-10-29 05:00:00|4615|4611|4626.5|4622.5|4648.5|4644.5|4596.5|4592.5|7983
1730181600000|2024-10-29 06:00:00|4627.5|4623.5|4613|4609|4640|4636|4608.5|4604.5|12733
1730185200000|2024-10-29 07:00:00|4612.5|4608.5|4614.5|4610.5|4624.5|4620.5|4609|4605|9862
1730188800000|2024-10-29 08:00:00|4614|4610|4626.9|4617.9|4630.5|4621.5|4614|4610|17340
1730192400000|2024-10-29 09:00:00|4627.1|4618.1|4734|4728|4744.5|4738.5|4624|4615|4384
1730196000000|2024-10-29 10:00:00|4733|4727|4733|4725|4734|4727.5|4716|4707|743
1730199600000|2024-10-29 11:00:00|4732|4722|4726|4719|4743|4735|4721|4714|473
1730203200000|2024-10-29 12:00:00|4725|4717|4702|4694|4727|4719|4699|4692|1516
1730206800000|2024-10-29 13:00:00|4701|4693|4637.5|4631.5|4702|4695|4629|4622|3499
1730210400000|2024-10-29 14:00:00|4637|4631|4645|4639|4655.5|4649.5|4613.5|4607.5|909
1730214000000|2024-10-29 15:00:00|4644.5|4638.5|4632.5|4626.5|4651.5|4645.5|4624.5|4618.5|405
1730217600000|2024-10-29 16:00:00|4632|4626|4620|4614|4644|4638|4615|4609|409
1730221200000|2024-10-29 17:00:00|4620.5|4614.5|4615|4609|4626.5|4620.5|4611|4605|532
1730224800000|2024-10-29 18:00:00|4615.5|4609.5|4621.5|4612.5|4622.5|4616.5|4611|4605|209
1730228400000|2024-10-29 19:00:00|4621.6|4612.6|4606.2|4597.2|4622.4|4613.4|4596.3|4587.3|0
1730232000000|2024-10-29 20:00:00|4606.5|4597.5|4612|4603|4615.4|4606.4|4606.1|4597.1|0
1730235600000|2024-10-29 21:00:00|4612.1|4603.1|4613.9|4604.9|4614.5|4605.5|4612|4603|0
1730239200000|2024-10-29 22:00:00|4615.1|4606.1|4626.3|4617.3|4626.9|4617.9|4613.5|4604.5|0
1730242800000|2024-10-29 23:00:00|4626.4|4617.4|4626|4617|4626.8|4617.8|4623.4|4614.4|0
1730246400000|2024-10-30 00:00:00|4625.9|4616.9|4630.1|4621.1|4633|4624|4625.5|4616.5|0
1730250000000|2024-10-30 01:00:00|4630.2|4621.2|4590|4586|4630.2|4621.2|4563|4559|20911
1730253600000|2024-10-30 02:00:00|4589|4585|4558|4554|4603|4599|4556|4552|15590
1730257200000|2024-10-30 03:00:00|4559|4555|4507.5|4503.5|4570|4566|4504|4500|14362
1730260800000|2024-10-30 04:00:00|4509.9|4500.9|4507.2|4498.2|4509.9|4500.9|4507|4498|20
1730264400000|2024-10-30 05:00:00|4507.1|4498.1|4509|4505|4523|4519|4492.5|4488.5|16596
1730268000000|2024-10-30 06:00:00|4508.5|4504.5|4511|4507|4532|4528|4499|4495|13392
1730271600000|2024-10-30 07:00:00|4512|4508|4502|4498|4515|4511|4497|4493|13288
1730275200000|2024-10-30 08:00:00|4502.5|4498.5|4509.5|4500.5|4514|4510|4501|4497|6567
1730278800000|2024-10-30 09:00:00|4509.4|4500.4|4498|4492|4513|4507|4494|4488|327
1730282400000|2024-10-30 10:00:00|4497.5|4491.5|4492.5|4484.5|4501.5|4495.5|4485.5|4478.5|268
1730286000000|2024-10-30 11:00:00|4493.5|4485.5|4490.5|4482.5|4496.5|4489.5|4487.5|4479.5|140
1730289600000|2024-10-30 12:00:00|4489.5|4481.5|4481.5|4474.5|4492.5|4484.5|4475.5|4468.5|329
1730293200000|2024-10-30 13:00:00|4482.5|4473.5|4515|4509|4517.5|4510.5|4465.5|4457.5|1765
1730296800000|2024-10-30 14:00:00|4514.5|4508.5|4530.5|4524.5|4538|4532|4506|4500|974
1730300400000|2024-10-30 15:00:00|4530|4524|4535|4529|4536.5|4530.5|4519|4513|334
1730304000000|2024-10-30 16:00:00|4534.5|4528.5|4528.5|4522.5|4536.5|4530.5|4525|4519|551
1730307600000|2024-10-30 17:00:00|4528|4522|4529|4523|4535|4529|4526|4520|152
1730311200000|2024-10-30 18:00:00|4529.5|4523.5|4543.5|4534.5|4545.5|4539.5|4527|4521|444
1730314800000|2024-10-30 19:00:00|4543.4|4534.4|4533|4524|4545.7|4536.7|4527.2|4518.2|0
1730318400000|2024-10-30 20:00:00|4533.2|4524.2|4528.1|4519.1|4537.2|4528.2|4526.2|4517.2|0
1730322000000|2024-10-30 21:00:00|4528|4519|4524.7|4515.7|4528.6|4519.6|4524.7|4515.7|0
1730325600000|2024-10-30 22:00:00|4524.6|4515.6|4521.9|4512.9|4527|4518|4520.1|4511.1|0
1730329200000|2024-10-30 23:00:00|4521.8|4512.8|4520|4511|4522.9|4513.9|4519.8|4510.8|0
1730332800000|2024-10-31 00:00:00|4519.9|4510.9|4523.7|4514.7|4525|4516|4517.2|4508.2|0
1730336400000|2024-10-31 01:00:00|4523.9|4514.9|4542.5|4538.5|4561.5|4557.5|4517.5|4513.5|14680
1730340000000|2024-10-31 02:00:00|4543.5|4539.5|4543.5|4539.5|4575.5|4571.5|4534.5|4530.5|17433
1730343600000|2024-10-31 03:00:00|4544|4540|4549.5|4545.5|4565.5|4561.5|4540.5|4536.5|6057
1730347200000|2024-10-31 04:00:00|4551.3|4542.3|4549.7|4540.7|4551.5|4542.5|4549.1|4540.1|0
1730350800000|2024-10-31 05:00:00|4544.5|4540.5|4520.5|4516.5|4547.5|4543.5|4498.5|4494.5|8984
1730354400000|2024-10-31 06:00:00|4521|4517|4517.5|4513.5|4545.5|4541.5|4514.5|4510.5|9178
1730358000000|2024-10-31 07:00:00|4518|4514|4509.5|4505.5|4525.5|4521.5|4507.5|4503.5|4670
1730361600000|2024-10-31 08:00:00|4510|4506|4494.7|4485.7|4510.5|4506.5|4491.9|4482.9|6551
1730365200000|2024-10-31 09:00:00|4494.6|4485.6|4488.5|4482.5|4495|4488.5|4485.5|4479.5|247
1730368800000|2024-10-31 10:00:00|4489|4483|4496|4489|4499|4492|4485.5|4479.5|131
1730372400000|2024-10-31 11:00:00|4497|4490|4508|4500|4508|4501|4497|4490|197
1730376000000|2024-10-31 12:00:00|4507|4499|4505|4498|4514|4507|4502|4494|390
1730379600000|2024-10-31 13:00:00|4504|4497|4442.5|4436.5|4517|4509|4442.5|4436|1884
1730383200000|2024-10-31 14:00:00|4441|4435|4458|4452|4473.5|4467.5|4440.5|4434.5|980
1730386800000|2024-10-31 15:00:00|4457.5|4451.5|4467.5|4461.5|4472.5|4466.5|4455.5|4449.5|486
1730390400000|2024-10-31 16:00:00|4467|4461|4486.5|4480.5|4489.5|4483.5|4464.5|4458.5|438
1730394000000|2024-10-31 17:00:00|4487|4481|4493|4487|4499.5|4493.5|4485|4479|257
1730397600000|2024-10-31 18:00:00|4493.5|4487.5|4497.5|4488.5|4498.5|4492.5|4488|4482|200
1730401200000|2024-10-31 19:00:00|4497.6|4488.6|4488.9|4479.9|4502.5|4493.5|4488.1|4479.1|0
1730404800000|2024-10-31 20:00:00|4488.3|4479.3|4489.8|4480.8|4499.3|4490.3|4487.7|4478.7|0
1730408400000|2024-10-31 21:00:00|4489.9|4480.9|4490.8|4481.8|4493.7|4484.7|4489.5|4480.5|0
1730412000000|2024-10-31 22:00:00|4492.5|4483.5|4494.2|4485.2|4497.6|4488.6|4491.1|4482.1|0
1730415600000|2024-10-31 23:00:00|4494.3|4485.3|4492.2|4483.2|4495.1|4486.1|4490.5|4481.5|0
1730419200000|2024-11-01 00:00:00|4492.1|4483.1|4491.9|4482.9|4493.5|4484.5|4488.6|4479.6|0
1730422800000|2024-11-01 01:00:00|4491.8|4482.8|4500.5|4496.5|4516|4512|4462.5|4458.5|16913
1730426400000|2024-11-01 02:00:00|4499|4495|4506.5|4502.5|4509|4505|4454.5|4450.5|18945
1730430000000|2024-11-01 03:00:00|4504.5|4500.5|4530|4526|4537.5|4533.5|4482.5|4478.5|8927
1730433600000|2024-11-01 04:00:00|4534|4525|4533.1|4524.1|4535|4526|4532.3|4523.3|3
1730437200000|2024-11-01 05:00:00|4528|4524|4486.5|4482.5|4562.5|4558.5|4470.5|4466.5|12269
1730440800000|2024-11-01 06:00:00|4487.5|4483.5|4473.5|4469.5|4491.5|4487.5|4472.5|4468.5|6126
1730444400000|2024-11-01 07:00:00|4473|4469|4478.5|4474.5|4483.5|4479.5|4471.5|4467.5|5958
1730448000000|2024-11-01 08:00:00|4477.5|4473.5|4474.7|4465.7|4480|4476|4470.5|4463.7|4646
1730451600000|2024-11-01 09:00:00|4474.8|4465.8|4469.5|4463.5|4483.5|4477.5|4468.5|4462.5|496
1730455200000|2024-11-01 10:00:00|4469|4463|4472|4464|4473|4466|4463|4456|168
1730458800000|2024-11-01 11:00:00|4471|4465|4478|4471|4479|4472|4467|4460|246
1730462400000|2024-11-01 12:00:00|4479|4470|4500|4493|4510|4503|4477|4469|819
1730466000000|2024-11-01 13:00:00|4499|4492|4510.5|4504.5|4520|4513|4477|4469|1831
1730469600000|2024-11-01 14:00:00|4511|4505|4491|4485|4515|4509|4478.5|4472.5|1160
1730473200000|2024-11-01 15:00:00|4490.5|4484.5|4498|4492|4504|4498|4480|4474|554
1730476800000|2024-11-01 16:00:00|4498.5|4492.5|4491.5|4485.5|4503.5|4497.5|4489|4483|285
1730480400000|2024-11-01 17:00:00|4492|4486|4468|4462|4494|4488|4467.5|4461.5|243
1730484000000|2024-11-01 18:00:00|4467.5|4461.5|4471.4|4462.4|4472|4466|4460|4454|236
1730487600000|2024-11-01 19:00:00|4472|4463|4471.7|4462.7|4475.4|4466.4|4464.3|4455.3|0
1730491200000|2024-11-01 20:00:00|4471.6|4462.6|4473.8|4464.8|4476.7|4467.7|4471.5|4462.5|0
1730674800000|2024-11-03 23:00:00|4486.6|4477.6|4492.9|4483.9|4500.9|4491.9|4486|4477|0
1730678400000|2024-11-04 00:00:00|4493|4484|4493|4484|4493.9|4484.9|4489|4480|0
1730682000000|2024-11-04 01:00:00|4493.1|4484.1|4536|4532|4552.5|4548.5|4491.5|4483.4|17265
1730685600000|2024-11-04 02:00:00|4535.5|4531.5|4527.5|4523.5|4550.5|4546.5|4507.5|4503.5|10109
1730689200000|2024-11-04 03:00:00|4528.5|4524.5|4519.5|4515.5|4532.5|4528.5|4511.5|4507.5|5002
1730692800000|2024-11-04 04:00:00|4522.1|4513.1|4523.9|4514.9|4525.4|4516.4|4521.7|4512.7|40
1730696400000|2024-11-04 05:00:00|4522.5|4518.5|4521|4517|4527.5|4523.5|4499|4495|6932
1730700000000|2024-11-04 06:00:00|4520.5|4516.5|4528.5|4524.5|4531.5|4527.5|4513.5|4509.5|5532
1730703600000|2024-11-04 07:00:00|4529|4525|4523.5|4519.5|4538.5|4534.5|4521.5|4517.5|4266
1730707200000|2024-11-04 08:00:00|4522.5|4518.5|4527.7|4518.7|4538.5|4534.5|4520.5|4514.5|4799
1730710800000|2024-11-04 09:00:00|4527.5|4518.5|4539.5|4533.5|4541.5|4535.5|4523.5|4516.8|523
1730714400000|2024-11-04 10:00:00|4540|4534|4539|4532|4543|4537|4536.5|4530|222
1730718000000|2024-11-04 11:00:00|4540|4531|4542|4535|4545|4537|4537|4530|105
1730721600000|2024-11-04 12:00:00|4543|4534|4534|4526|4545|4538|4531|4524|171
1730725200000|2024-11-04 13:00:00|4533|4527|4525.5|4519.5|4535|4527|4525.5|4519|101
1730728800000|2024-11-04 14:00:00|4525|4519|4556.5|4550.5|4582.5|4576.5|4522.5|4516.5|2148
1730732400000|2024-11-04 15:00:00|4556|4550|4556|4550|4560.5|4554.5|4528.5|4522.5|1125
1730736000000|2024-11-04 16:00:00|4556.5|4550.5|4517|4511|4557.5|4551.5|4511|4505|601
1730739600000|2024-11-04 17:00:00|4517.5|4511.5|4524|4518|4529|4523|4513|4507|254
1730743200000|2024-11-04 18:00:00|4524.5|4518.5|4520|4511|4527|4521|4513|4507|235
1730746800000|2024-11-04 19:00:00|4520.1|4511.1|4522.2|4513.2|4525.1|4516.1|4518|4509|1
1730750400000|2024-11-04 20:00:00|4522.4|4513.4|4517.3|4508.3|4523.2|4514.2|4513.7|4504.7|0
1730754000000|2024-11-04 21:00:00|4519.2|4510.2|4522.4|4513.4|4522.6|4513.6|4517.2|4508.2|0
1730757600000|2024-11-04 22:00:00|4522.1|4513.1|4522.2|4513.2|4522.4|4513.4|4521.4|4512.4|0
1730761200000|2024-11-04 23:00:00|4523.2|4514.2|4518.5|4509.5|4525|4516|4518.4|4509.4|0
1730764800000|2024-11-05 00:00:00|4518.4|4509.4|4517.6|4508.6|4519.1|4510.1|4516.4|4507.4|0
1730768400000|2024-11-05 01:00:00|4517.4|4508.4|4540.5|4536.5|4562|4558|4480.5|4476.5|14232
1730772000000|2024-11-05 02:00:00|4540|4536|4559.5|4555.5|4603.5|4599.5|4537.5|4533.5|16211
1730775600000|2024-11-05 03:00:00|4558.5|4554.5|4622.5|4618.5|4628.5|4624.5|4555.5|4551.5|13242
1730779200000|2024-11-05 04:00:00|4622.7|4613.7|4621.4|4612.4|4623.7|4614.7|4621.1|4612.1|8
1730782800000|2024-11-05 05:00:00|4621.5|4612.5|4630|4626|4656.5|4652.5|4620.5|4612.5|14947
1730786400000|2024-11-05 06:00:00|4630.5|4626.5|4647.5|4643.5|4648.5|4644.5|4612.5|4608.5|7269
1730790000000|2024-11-05 07:00:00|4648.5|4644.5|4690.5|4686.5|4694|4690|4647|4643|16254
1730793600000|2024-11-05 08:00:00|4691|4687|4703.1|4694.1|4703.2|4697.5|4688.5|4684.5|10394
1730797200000|2024-11-05 09:00:00|4702.8|4693.8|4687|4681|4708|4702|4687|4681|4936
1730800800000|2024-11-05 10:00:00|4686.5|4680.5|4671|4663|4689.5|4683.5|4668|4661|764
1730804400000|2024-11-05 11:00:00|4672|4664|4678|4671|4685|4677|4671|4664|401
1730808000000|2024-11-05 12:00:00|4679|4670|4672|4664|4679|4671|4666|4659|372
1730811600000|2024-11-05 13:00:00|4671|4665|4665|4659|4678|4669|4662|4654|589
1730815200000|2024-11-05 14:00:00|4664.5|4658.5|4666|4660|4701.5|4695.5|4653|4647|2393
1730818800000|2024-11-05 15:00:00|4665.5|4659.5|4668|4662|4669.5|4663.5|4643.5|4637.5|1346
1730822400000|2024-11-05 16:00:00|4667.5|4661.5|4670.5|4664.5|4683|4677|4659.5|4653.5|1035
1730826000000|2024-11-05 17:00:00|4670|4664|4669|4663|4673|4667|4660.5|4654.5|434
1730829600000|2024-11-05 18:00:00|4668.5|4662.5|4673.2|4664.2|4674.5|4668.5|4662.5|4656.5|337
1730833200000|2024-11-05 19:00:00|4673.3|4664.3|4671.8|4662.8|4680.1|4671.1|4668.7|4659.7|0
1730836800000|2024-11-05 20:00:00|4669.3|4660.3|4680.1|4671.1|4680.6|4671.6|4668.2|4659.2|0
1730840400000|2024-11-05 21:00:00|4680.1|4671.1|4686.5|4677.5|4687.1|4678.1|4679.3|4670.3|0
1730844000000|2024-11-05 22:00:00|4685.9|4676.9|4686.6|4677.6|4686.7|4677.7|4685.4|4676.4|0
1730847600000|2024-11-05 23:00:00|4684.2|4675.2|4682.9|4673.9|4686.4|4677.4|4682.8|4673.8|0
1730851200000|2024-11-06 00:00:00|4682.8|4673.8|4666.3|4657.3|4683.9|4674.9|4666.1|4657.1|0
1730854800000|2024-11-06 01:00:00|4666.2|4657.2|4647|4643|4666.5|4657.5|4606|4602|17904
1730858400000|2024-11-06 02:00:00|4647.5|4643.5|4582.5|4578.5|4665.5|4661.5|4581.5|4577.5|17298
1730862000000|2024-11-06 03:00:00|4583|4579|4545.5|4541.5|4584.5|4580.5|4522.5|4518.5|25835
1730865600000|2024-11-06 04:00:00|4546|4537|4547.8|4538.8|4548.6|4539.6|4545.2|4536.2|9
1730869200000|2024-11-06 05:00:00|4542|4538|4594.5|4590.5|4613.5|4609.5|4523.5|4519.5|19637
1730872800000|2024-11-06 06:00:00|4593.5|4589.5|4557.5|4553.5|4607|4603|4540|4536|13625
1730876400000|2024-11-06 07:00:00|4558.5|4554.5|4566|4562|4568.5|4564.5|4536|4532|17358
1730880000000|2024-11-06 08:00:00|4565.5|4561.5|4591.5|4582.5|4595.8|4590|4560.5|4556.5|8054
1730883600000|2024-11-06 09:00:00|4591.4|4582.4|4547|4541|4591.7|4582.7|4543|4537|1061
1730887200000|2024-11-06 10:00:00|4547.5|4541.5|4526|4518|4548.5|4542.5|4516|4509|830
1730890800000|2024-11-06 11:00:00|4525|4519|4522|4514|4532|4525|4514|4507|632
1730894400000|2024-11-06 12:00:00|4521|4515|4521|4513|4531|4524|4518|4511|635
1730898000000|2024-11-06 13:00:00|4520|4514|4493.5|4487.5|4523|4516|4491|4484|1061
1730901600000|2024-11-06 14:00:00|4493|4487|4512.5|4506.5|4528|4522|4464|4458|3566
1730905200000|2024-11-06 15:00:00|4513.5|4507.5|4556.5|4550.5|4572|4566|4509.5|4503.5|2283
1730908800000|2024-11-06 16:00:00|4557|4551|4555|4549|4561|4555|4534|4528|837
1730912400000|2024-11-06 17:00:00|4554.5|4548.5|4556|4550|4560.5|4554.5|4546|4540|434
1730916000000|2024-11-06 18:00:00|4555.5|4549.5|4560.5|4551.5|4577|4571|4555|4549|488
1730919600000|2024-11-06 19:00:00|4560.6|4551.6|4546.9|4537.9|4560.6|4551.6|4545.2|4536.2|0
1730923200000|2024-11-06 20:00:00|4549.3|4540.3|4552.3|4543.3|4556.9|4547.9|4549|4540|0
1730926800000|2024-11-06 21:00:00|4544.7|4535.7|4545.8|4536.8|4548.8|4539.8|4543.8|4534.8|0
1730930400000|2024-11-06 22:00:00|4545.6|4536.6|4544.6|4535.6|4546.2|4537.2|4543.2|4534.2|0
1730934000000|2024-11-06 23:00:00|4544.5|4535.5|4540.9|4531.9|4544.7|4535.7|4540.5|4531.5|0
1730937600000|2024-11-07 00:00:00|4540.8|4531.8|4543|4534|4548.1|4539.1|4540.8|4531.8|0
1730941200000|2024-11-07 01:00:00|4543.1|4534.1|4550.5|4546.5|4551.5|4547.5|4502.5|4498.5|15996
1730944800000|2024-11-07 02:00:00|4551.5|4547.5|4596.5|4592.5|4641.5|4637.5|4551.5|4547.5|22947
1730948400000|2024-11-07 03:00:00|4596|4592|4615.7|4611.7|4617.7|4613.7|4575|4571|6096
1730952000000|2024-11-07 04:00:00|4619.9|4610.9|4618.6|4609.6|4620.2|4611.2|4614.6|4605.6|4
1730955600000|2024-11-07 05:00:00|4619.7|4615.7|4629.7|4625.7|4633.7|4629.7|4591.2|4587.2|13554
1730959200000|2024-11-07 06:00:00|4628.7|4624.7|4652.7|4648.7|4653.2|4649.2|4612.2|4608.2|15092
1730962800000|2024-11-07 07:00:00|4653.2|4649.2|4671.7|4667.7|4686.7|4682.7|4645.7|4641.7|13133
1730966400000|2024-11-07 08:00:00|4670.7|4666.7|4692.8|4683.8|4702.2|4698.2|4662.7|4658.7|8082
1730970000000|2024-11-07 09:00:00|4692.9|4683.9|4710.7|4704.7|4713.2|4707.2|4691.2|4682.2|2802
1730973600000|2024-11-07 10:00:00|4710.2|4704.2|4694.2|4686.2|4711.2|4705.2|4691.2|4683.2|350
1730977200000|2024-11-07 11:00:00|4693.2|4687.2|4693.2|4685.2|4695.2|4687.2|4682.2|4675.2|247
1730980800000|2024-11-07 12:00:00|4694.2|4686.2|4697.2|4690.2|4697.2|4690.2|4684.2|4677.2|321
1730984400000|2024-11-07 13:00:00|4696.2|4689.2|4730.7|4724.7|4742.2|4735.2|4696.2|4689.2|1188
1730988000000|2024-11-07 14:00:00|4730.2|4724.2|4734.7|4728.7|4762.2|4756.2|4722.2|4716.2|3218
1730991600000|2024-11-07 15:00:00|4734.2|4728.2|4760.7|4754.7|4775.7|4769.7|4726.2|4720.2|1603
1730995200000|2024-11-07 16:00:00|4759.2|4753.2|4768.2|4762.2|4768.7|4762.7|4748.2|4742.2|865
1730998800000|2024-11-07 17:00:00|4767.7|4761.7|4798.2|4792.2|4800.7|4794.7|4763.2|4757.2|1170
1731002400000|2024-11-07 18:00:00|4798.7|4792.7|4775.8|4766.8|4798.7|4792.7|4771.2|4765.2|1235
1731006000000|2024-11-07 19:00:00|4775.7|4766.7|4808|4799|4813.3|4804.3|4773.6|4764.6|0
1731009600000|2024-11-07 20:00:00|4807.8|4798.8|4786.8|4777.8|4812.6|4803.6|4779.1|4770.1|0
1731013200000|2024-11-07 21:00:00|4786.7|4777.7|4789|4780|4791.1|4782.1|4786|4777|0
1731016800000|2024-11-07 22:00:00|4789.1|4780.1|4789.4|4780.4|4789.4|4780.4|4788.7|4779.7|0
1731020400000|2024-11-07 23:00:00|4789.7|4780.7|4789.3|4780.3|4790.3|4781.3|4786.5|4777.5|0
1731024000000|2024-11-08 00:00:00|4789.4|4780.4|4780.3|4771.3|4790.7|4781.7|4780.1|4771.1|0
1731027600000|2024-11-08 01:00:00|4780.4|4771.4|4779.2|4775.2|4832.2|4828.2|4752.2|4748.2|24492
1731031200000|2024-11-08 02:00:00|4778.2|4774.2|4737.7|4733.7|4784.7|4780.7|4694.2|4690.2|24051
1731034800000|2024-11-08 03:00:00|4736.7|4732.7|4680.2|4676.2|4750.7|4746.7|4654.7|4650.7|11862
1731038400000|2024-11-08 04:00:00|4684.6|4675.6|4684.7|4675.7|4686|4677|4684.1|4675.1|5
1731042000000|2024-11-08 05:00:00|4684.8|4675.8|4702.7|4698.7|4729.7|4725.7|4675.7|4671.7|17296
1731045600000|2024-11-08 06:00:00|4701.7|4697.7|4694.7|4690.7|4708.7|4704.7|4679.7|4675.7|12727
1731049200000|2024-11-08 07:00:00|4695.7|4691.7|4687.7|4683.7|4704.7|4700.7|4667.7|4663.7|11144
1731052800000|2024-11-08 08:00:00|4687.2|4683.2|4620.9|4611.9|4692.7|4688.7|4560.2|4556.2|21474
1731056400000|2024-11-08 09:00:00|4620.8|4611.8|4605.7|4599.7|4639.7|4633.7|4605.7|4599.7|2012
1731060000000|2024-11-08 10:00:00|4604.7|4598.7|4578.2|4570.2|4610.2|4604.2|4571.2|4564.2|1019
1731063600000|2024-11-08 11:00:00|4577.2|4571.2|4586.2|4578.2|4592.2|4585.2|4576.2|4568.2|607
1731067200000|2024-11-08 12:00:00|4587.2|4579.2|4588.2|4580.2|4592.2|4585.2|4578.2|4570.2|476
1731070800000|2024-11-08 13:00:00|4587.2|4579.2|4586.7|4580.7|4596.2|4588.2|4578.2|4571.2|672
1731074400000|2024-11-08 14:00:00|4587.2|4581.2|4567.2|4561.2|4633.2|4627.2|4566.2|4560.2|4066
1731078000000|2024-11-08 15:00:00|4568.7|4562.7|4542.2|4536.2|4587.7|4581.7|4533.2|4527.2|2271
1731081600000|2024-11-08 16:00:00|4541.7|4535.7|4508.7|4502.7|4553.7|4547.7|4506.2|4500.2|1325
1731085200000|2024-11-08 17:00:00|4508.2|4502.2|4513.7|4507.7|4528.2|4522.2|4507.2|4501.2|1089
1731088800000|2024-11-08 18:00:00|4514.2|4508.2|4528.4|4519.4|4533.2|4527.2|4504.7|4498.7|954
1731092400000|2024-11-08 19:00:00|4527.8|4518.8|4524.6|4515.6|4534.5|4525.5|4515.2|4506.2|2
1731096000000|2024-11-08 20:00:00|4524.7|4515.7|4534.2|4525.2|4544.8|4535.8|4523.5|4514.5|0
1731099600000|2024-11-08 21:00:00|4534.4|4525.4|4534.1|4525.1|4535.6|4526.6|4532.7|4523.7|0
1731279600000|2024-11-10 23:00:00|4539.5|4530.5|4544.6|4535.6|4544.7|4535.7|4538.7|4529.7|0
1731283200000|2024-11-11 00:00:00|4544.7|4535.7|4542.3|4533.3|4545|4536|4542|4533|0
1731286800000|2024-11-11 01:00:00|4542.2|4533.2|4572.7|4568.7|4600.7|4596.7|4494.7|4490.7|26808
1731290400000|2024-11-11 02:00:00|4572.2|4568.2|4575.7|4571.7|4584.7|4580.7|4534.7|4530.7|18066
1731294000000|2024-11-11 03:00:00|4576.7|4572.7|4594.2|4590.2|4605.7|4601.7|4568.7|4564.7|8449
1731297600000|2024-11-11 04:00:00|4595.2|4586.2|4595.9|4586.9|4596.1|4587.1|4595.1|4586.1|1
1731301200000|2024-11-11 05:00:00|4594.2|4590.2|4615.7|4611.7|4650.7|4646.7|4594.2|4590.2|18206
1731304800000|2024-11-11 06:00:00|4614.7|4610.7|4644.2|4640.2|4664.7|4660.7|4603.7|4599.7|13142
1731308400000|2024-11-11 07:00:00|4643.7|4639.7|4638.7|4634.7|4646.7|4642.7|4622.2|4618.2|8550
1731312000000|2024-11-11 08:00:00|4638.2|4634.2|4644.8|4635.8|4651.7|4647.7|4635.2|4631.2|4805
1731315600000|2024-11-11 09:00:00|4644.7|4635.7|4637.2|4631.2|4645.8|4636.8|4620.2|4614.2|557
1731319200000|2024-11-11 10:00:00|4636.7|4630.7|4638.2|4630.2|4652.2|4645.2|4634.7|4628.7|388
1731322800000|2024-11-11 11:00:00|4637.2|4631.2|4632.2|4625.2|4641.2|4634.2|4626.2|4619.2|393
1731326400000|2024-11-11 12:00:00|4633.2|4626.2|4626.2|4619.2|4635.2|4627.2|4622.2|4615.2|184
1731330000000|2024-11-11 13:00:00|4627.2|4620.2|4634.2|4628.2|4635.2|4628.2|4620.2|4613.2|331
1731333600000|2024-11-11 14:00:00|4633.7|4627.7|4597.7|4591.7|4635.2|4629.2|4589.7|4583.7|2007
1731337200000|2024-11-11 15:00:00|4598.2|4592.2|4609.2|4603.2|4616.2|4610.2|4596.2|4590.2|1417
1731340800000|2024-11-11 16:00:00|4609.7|4603.7|4597.2|4591.2|4609.7|4603.7|4582.7|4576.7|1108
1731344400000|2024-11-11 17:00:00|4596.7|4590.7|4597.2|4591.2|4607.7|4601.7|4594.7|4588.7|346
1731348000000|2024-11-11 18:00:00|4596.7|4590.7|4606.3|4597.3|4608.7|4602.7|4587.2|4581.2|305
1731351600000|2024-11-11 19:00:00|4606.9|4597.9|4606.4|4597.4|4610.7|4601.7|4603.3|4594.3|1
1731355200000|2024-11-11 20:00:00|4606.3|4597.3|4605.9|4596.9|4611.1|4602.1|4600.3|4591.3|0
1731358800000|2024-11-11 21:00:00|4605.6|4596.6|4601.6|4592.6|4606.1|4597.1|4601.6|4592.6|0
1731362400000|2024-11-11 22:00:00|4601.7|4592.7|4602.2|4593.2|4602.6|4593.6|4601.4|4592.4|0
1731366000000|2024-11-11 23:00:00|4602.9|4593.9|4602.7|4593.7|4602.9|4593.9|4601.2|4592.2|0
1731369600000|2024-11-12 00:00:00|4602.3|4593.3|4604.3|4595.3|4604.3|4595.3|4599.6|4590.6|0
1731373200000|2024-11-12 01:00:00|4604.2|4595.2|4636.7|4632.7|4678.7|4674.7|4594.7|4590.7|19753
1731376800000|2024-11-12 02:00:00|4636.2|4632.2|4573.2|4569.2|4636.2|4632.2|4567.2|4563.2|15470
1731380400000|2024-11-12 03:00:00|4572.2|4568.2|4543.7|4539.7|4585.7|4581.7|4537.2|4533.2|12050
1731384000000|2024-11-12 04:00:00|4543.5|4534.5|4546.2|4537.2|4546.4|4537.4|4543.3|4534.3|0
1731387600000|2024-11-12 05:00:00|4546.3|4537.3|4486.2|4482.2|4546.4|4541.7|4467.2|4463.2|24663
1731391200000|2024-11-12 06:00:00|4485.2|4481.2|4460.2|4456.2|4486.2|4482.2|4441.2|4437.2|18145
1731394800000|2024-11-12 07:00:00|4459.2|4455.2|4437.2|4433.2|4474.2|4470.2|4434.2|4430.2|20410
1731398400000|2024-11-12 08:00:00|4436.2|4432.2|4456.9|4447.9|4458.2|4450.2|4429.7|4425.7|12045
1731402000000|2024-11-12 09:00:00|4456.8|4447.8|4446.7|4440.7|4460.2|4454.2|4439.7|4433.7|368
1731405600000|2024-11-12 10:00:00|4446.2|4440.2|4415.7|4408.7|4447.2|4441.2|4404.7|4397.7|1206
1731409200000|2024-11-12 11:00:00|4416.7|4409.7|4420.7|4413.7|4429.7|4422.7|4416.7|4408.7|549
1731412800000|2024-11-12 12:00:00|4422.7|4414.7|4428.7|4421.7|4440.7|4432.7|4415.7|4408.7|617
1731416400000|2024-11-12 13:00:00|4429.7|4422.7|4434.2|4428.2|4450.7|4443.7|4426.7|4419.7|584
1731420000000|2024-11-12 14:00:00|4433.7|4427.7|4406.2|4400.2|4439.7|4433.7|4403.7|4397.7|2420
1731423600000|2024-11-12 15:00:00|4405.7|4399.7|4384.7|4378.7|4409.7|4403.7|4379.2|4373.2|3187
1731427200000|2024-11-12 16:00:00|4385.2|4379.2|4356.2|4350.2|4390.2|4384.2|4354.7|4348.7|2124
1731430800000|2024-11-12 17:00:00|4356.7|4350.7|4357.7|4351.7|4363.2|4357.2|4346.2|4340.2|1145
1731434400000|2024-11-12 18:00:00|4358.2|4352.2|4362.8|4353.8|4372.7|4366.7|4357.2|4351.2|508
1731438000000|2024-11-12 19:00:00|4362.7|4353.7|4368.4|4359.4|4373|4364|4358|4349|0
1731441600000|2024-11-12 20:00:00|4368.5|4359.5|4361.7|4352.7|4372.9|4363.9|4358.2|4349.2|0
1731445200000|2024-11-12 21:00:00|4361.6|4352.6|4361|4352|4363.8|4354.8|4360.7|4351.7|0
1731448800000|2024-11-12 22:00:00|4361.2|4352.2|4360.2|4351.2|4361.3|4352.3|4359.9|4350.9|0
1731452400000|2024-11-12 23:00:00|4360.4|4351.4|4358.1|4349.1|4361|4352|4356.1|4347.1|0
1731456000000|2024-11-13 00:00:00|4358.2|4349.2|4364.2|4355.2|4365.5|4356.5|4355.8|4346.8|0
1731459600000|2024-11-13 01:00:00|4364.3|4355.3|4400.7|4396.7|4427.7|4423.7|4362.2|4355.3|18596
1731463200000|2024-11-13 02:00:00|4399.7|4395.7|4391.5|4387.5|4416.5|4412.5|4357.5|4353.5|20563
1731466800000|2024-11-13 03:00:00|4392.5|4388.5|4400|4396|4411.5|4407.5|4387.5|4383.5|9946
1731470400000|2024-11-13 04:00:00|4401.1|4392.1|4399.8|4390.8|4401.4|4392.4|4398.9|4389.9|4
1731474000000|2024-11-13 05:00:00|4399.7|4390.7|4401.5|4397.5|4404|4400|4370.5|4366.5|10872
1731477600000|2024-11-13 06:00:00|4401|4397|4420.5|4416.5|4425.5|4421.5|4396.5|4392.5|13981
1731481200000|2024-11-13 07:00:00|4421.5|4417.5|4452.5|4448.5|4454.5|4450.5|4410.5|4406.5|10496
1731484800000|2024-11-13 08:00:00|4451.5|4447.5|4452|4443|4460.5|4456.5|4443.5|4439.5|9089
1731488400000|2024-11-13 09:00:00|4451.8|4442.8|4479.5|4473.5|4494|4488|4442|4436|973
1731492000000|2024-11-13 10:00:00|4479|4473|4464|4457|4483|4476|4463|4456|817
1731495600000|2024-11-13 11:00:00|4463|4456|4460|4452|4466|4459|4454|4447|363
1731499200000|2024-11-13 12:00:00|4459|4453|4448|4441|4465|4458|4448|4441|300
1731502800000|2024-11-13 13:00:00|4449|4442|4452.5|4446.5|4466|4459|4435|4428|798
1731506400000|2024-11-13 14:00:00|4452|4446|4382|4376|4452.5|4446.5|4377.5|4371.5|2649
1731510000000|2024-11-13 15:00:00|4381.5|4375.5|4382|4376|4396|4390|4372.5|4366.5|2003
1731513600000|2024-11-13 16:00:00|4382.5|4376.5|4372.5|4366.5|4384|4378|4367|4361|1322
1731517200000|2024-11-13 17:00:00|4372|4366|4371.5|4365.5|4381.5|4375.5|4369.5|4363.5|555
1731520800000|2024-11-13 18:00:00|4372|4366|4374|4365|4374|4368|4362.5|4356.5|1050
1731524400000|2024-11-13 19:00:00|4373.4|4364.4|4362|4353|4373.5|4364.5|4360.2|4351.2|0
1731528000000|2024-11-13 20:00:00|4361.9|4352.9|4368.6|4359.6|4372.1|4363.1|4361.4|4352.4|0
1731531600000|2024-11-13 21:00:00|4368.5|4359.5|4370.3|4361.3|4372.5|4363.5|4367.2|4358.2|0
1731535200000|2024-11-13 22:00:00|4370.2|4361.2|4371.7|4362.7|4371.8|4362.8|4369.7|4360.7|0
1731538800000|2024-11-13 23:00:00|4372.2|4363.2|4375|4366|4375|4366|4370.4|4361.4|0
1731542400000|2024-11-14 00:00:00|4375.1|4366.1|4380.5|4371.5|4382.7|4373.7|4372.7|4363.7|0
1731546000000|2024-11-14 01:00:00|4380.4|4371.4|4440.5|4436.5|4457|4453|4363|4359|17771
1731549600000|2024-11-14 02:00:00|4440|4436|4389|4385|4441|4437|4376|4372|16107
1731553200000|2024-11-14 03:00:00|4389.5|4385.5|4386.5|4382.5|4420.5|4416.5|4377|4373|5689
1731556800000|2024-11-14 04:00:00|4388.3|4379.3|4389.7|4380.7|4391.5|4382.5|4387.9|4378.9|5
1731560400000|2024-11-14 05:00:00|4390.1|4381.1|4345|4341|4394|4390|4338|4334|12709
1731564000000|2024-11-14 06:00:00|4344|4340|4308|4304|4346|4342|4296|4292|12811
1731567600000|2024-11-14 07:00:00|4309|4305|4307|4303|4320|4316|4288|4284|18570
1731571200000|2024-11-14 08:00:00|4306.5|4302.5|4314.4|4305.4|4316.3|4311|4301|4297|10582
1731574800000|2024-11-14 09:00:00|4314.3|4305.3|4318.5|4312.5|4335|4329|4314.3|4305.3|1405
1731578400000|2024-11-14 10:00:00|4318|4312|4302.5|4295.5|4325|4319|4302.5|4295.5|929
1731582000000|2024-11-14 11:00:00|4303.5|4296.5|4309.5|4302.5|4311.5|4303.5|4299.5|4292.5|580
1731585600000|2024-11-14 12:00:00|4310.5|4303.5|4329.5|4321.5|4330.5|4323.5|4309.5|4302.5|353
1731589200000|2024-11-14 13:00:00|4328.5|4322.5|4335.5|4329.5|4351.5|4344.5|4326.5|4319.5|1756
1731592800000|2024-11-14 14:00:00|4336|4330|4271.5|4265.5|4346|4340|4267|4261|3901
1731596400000|2024-11-14 15:00:00|4271|4265|4291.5|4285.5|4311|4305|4270.5|4264.5|1784
1731600000000|2024-11-14 16:00:00|4291|4285|4296|4290|4310|4304|4290|4284|1502
1731603600000|2024-11-14 17:00:00|4295.5|4289.5|4294|4288|4298|4292|4285.5|4279.5|525
1731607200000|2024-11-14 18:00:00|4294.5|4288.5|4300.4|4291.4|4304|4298|4292.5|4286.5|203
1731610800000|2024-11-14 19:00:00|4300.5|4291.5|4307.2|4298.2|4310.7|4301.7|4300.5|4291.5|0
1731614400000|2024-11-14 20:00:00|4306.9|4297.9|4293.4|4284.4|4306.9|4297.9|4288.9|4279.9|0
1731618000000|2024-11-14 21:00:00|4293.1|4284.1|4292.7|4283.7|4294.5|4285.5|4286.7|4277.7|0
1731621600000|2024-11-14 22:00:00|4292.6|4283.6|4292.1|4283.1|4293|4284|4291.7|4282.7|0
1731625200000|2024-11-14 23:00:00|4292.4|4283.4|4289.7|4280.7|4293.2|4284.2|4288.4|4279.4|0
1731628800000|2024-11-15 00:00:00|4289.6|4280.6|4288.4|4279.4|4290.8|4281.8|4286.7|4277.7|0
1731632400000|2024-11-15 01:00:00|4288.2|4279.2|4329.5|4325.5|4351.5|4347.5|4284.5|4277.4|18496
1731636000000|2024-11-15 02:00:00|4330|4326|4387.5|4383.5|4390.5|4386.5|4327.5|4323.5|26570
1731639600000|2024-11-15 03:00:00|4386|4382|4354.5|4350.5|4386.5|4382.5|4348.5|4344.5|9585
1731643200000|2024-11-15 04:00:00|4354|4345|4356.9|4347.9|4356.9|4347.9|4352.7|4343.7|2
1731646800000|2024-11-15 05:00:00|4356.8|4347.8|4358.5|4354.5|4386.5|4382.5|4344|4340|10981
1731650400000|2024-11-15 06:00:00|4358|4354|4323.5|4319.5|4361.5|4357.5|4316|4312|9950
1731654000000|2024-11-15 07:00:00|4323|4319|4324.5|4320.5|4336.5|4332.5|4319.5|4315.5|8778
1731657600000|2024-11-15 08:00:00|4325|4321|4326.6|4317.6|4326.7|4321.5|4313.5|4309.5|3812
1731661200000|2024-11-15 09:00:00|4326.7|4317.7|4331.5|4325.5|4334.5|4328.5|4318.5|4312.5|424
1731664800000|2024-11-15 10:00:00|4332.5|4326.5|4341|4334|4342|4335|4327|4320|418
1731668400000|2024-11-15 11:00:00|4340|4333|4376|4369|4378|4371|4327|4320|1309
1731672000000|2024-11-15 12:00:00|4377|4368|4365|4358|4382|4375|4353|4346|489
1731675600000|2024-11-15 13:00:00|4366|4357|4336.5|4330.5|4366|4357|4336|4329|549
1731679200000|2024-11-15 14:00:00|4337|4331|4309|4303|4340.5|4334.5|4300.5|4294.5|3034
1731682800000|2024-11-15 15:00:00|4308.5|4302.5|4307|4301|4325|4319|4300.5|4294.5|1002
1731686400000|2024-11-15 16:00:00|4306.5|4300.5|4310|4304|4326|4320|4304|4298|664
1731690000000|2024-11-15 17:00:00|4309.5|4303.5|4312|4306|4318|4312|4306.5|4300.5|312
1731693600000|2024-11-15 18:00:00|4311.5|4305.5|4317|4308|4321.5|4315.5|4309.5|4303.5|243
1731697200000|2024-11-15 19:00:00|4317.1|4308.1|4321.2|4312.2|4321.2|4312.2|4311.1|4302.1|0
1731700800000|2024-11-15 20:00:00|4321.1|4312.1|4326.2|4317.2|4328.8|4319.8|4321.1|4312.1|0
1731704400000|2024-11-15 21:00:00|4326.4|4317.4|4327.7|4318.7|4330.7|4321.7|4326.4|4317.4|0
1731884400000|2024-11-17 23:00:00|4323|4314|4328.9|4319.9|4328.9|4319.9|4323|4314|0
1731888000000|2024-11-18 00:00:00|4329|4320|4336.5|4327.5|4336.8|4327.8|4328.3|4319.3|0
1731891600000|2024-11-18 01:00:00|4336.4|4327.4|4342.2|4338.2|4387.7|4383.7|4312.7|4308.7|15880
1731895200000|2024-11-18 02:00:00|4341.2|4337.2|4385.7|4381.7|4405.2|4401.2|4327.2|4323.2|19369
1731898800000|2024-11-18 03:00:00|4385.2|4381.2|4371.7|4367.7|4392.2|4388.2|4363.2|4359.2|5511
1731902400000|2024-11-18 04:00:00|4373.7|4364.7|4375.6|4366.6|4376.1|4367.1|4373.7|4364.7|28
1731906000000|2024-11-18 05:00:00|4375.5|4366.5|4345.2|4341.2|4377.7|4373.7|4341.2|4337.2|12989
1731909600000|2024-11-18 06:00:00|4346.2|4342.2|4341.2|4337.2|4347.7|4343.7|4322.2|4318.2|10840
1731913200000|2024-11-18 07:00:00|4340.7|4336.7|4344.2|4340.2|4347.2|4343.2|4331.2|4327.2|10846
1731916800000|2024-11-18 08:00:00|4343.2|4339.2|4351.7|4342.7|4354.7|4350.7|4337.2|4333.2|6755
1731920400000|2024-11-18 09:00:00|4351.6|4342.6|4359.2|4353.2|4362.7|4356.7|4347.6|4338.6|1012
1731924000000|2024-11-18 10:00:00|4359.7|4353.7|4363.7|4356.7|4368.7|4361.7|4359.2|4353.2|425
1731927600000|2024-11-18 11:00:00|4362.7|4355.7|4356.7|4349.7|4362.7|4355.7|4354.7|4347.7|236
1731931200000|2024-11-18 12:00:00|4357.7|4348.7|4357.7|4350.7|4362.7|4354.7|4355.7|4348.7|203
1731934800000|2024-11-18 13:00:00|4356.7|4349.7|4362.2|4356.2|4364.7|4357.7|4352.7|4345.7|419
1731938400000|2024-11-18 14:00:00|4361.7|4355.7|4361.7|4355.7|4386.2|4380.2|4354.7|4348.7|1703
1731942000000|2024-11-18 15:00:00|4361.2|4355.2|4363.2|4357.2|4368.7|4362.7|4350.2|4344.2|690
1731945600000|2024-11-18 16:00:00|4364.2|4358.2|4374.2|4368.2|4379.2|4373.2|4363.2|4357.2|422
1731949200000|2024-11-18 17:00:00|4373.7|4367.7|4384.2|4378.2|4386.2|4380.2|4372.2|4366.2|276
1731952800000|2024-11-18 18:00:00|4383.7|4377.7|4384.2|4375.2|4389.2|4383.2|4377.2|4371.2|511
1731956400000|2024-11-18 19:00:00|4384.1|4375.1|4381.9|4372.9|4384.2|4375.2|4376.4|4367.4|0
1731960000000|2024-11-18 20:00:00|4382|4373|4386.2|4377.2|4387.6|4378.6|4378.7|4369.7|0
1731963600000|2024-11-18 21:00:00|4386.1|4377.1|4385.2|4376.2|4386.9|4377.9|4383.9|4374.9|0
1731967200000|2024-11-18 22:00:00|4385.3|4376.3|4385.5|4376.5|4385.7|4376.7|4385.1|4376.1|0
1731970800000|2024-11-18 23:00:00|4385.7|4376.7|4386.4|4377.4|4386.4|4377.4|4382|4373|0
1731974400000|2024-11-19 00:00:00|4386.3|4377.3|4392.2|4383.2|4394.2|4385.2|4386.2|4377.2|0
1731978000000|2024-11-19 01:00:00|4392|4383|4398|4394|4412.5|4408.5|4377|4373|15796
1731981600000|2024-11-19 02:00:00|4397.5|4393.5|4379|4375|4408|4404|4351|4347|11624
1731985200000|2024-11-19 03:00:00|4379.5|4375.5|4376|4372|4385|4381|4362|4358|3697
1731988800000|2024-11-19 04:00:00|4381.3|4372.3|4382.4|4373.4|4383.5|4374.5|4381.3|4372.3|3
1731992400000|2024-11-19 05:00:00|4374.5|4370.5|4374|4370|4375|4371|4340|4336|6848
1731996000000|2024-11-19 06:00:00|4373.5|4369.5|4393|4389|4415|4411|4367.5|4363.5|15653
1731999600000|2024-11-19 07:00:00|4393.5|4389.5|4396.5|4392.5|4402|4398|4383|4379|6235
1732003200000|2024-11-19 08:00:00|4396|4392|4398.7|4389.7|4405.9|4401.5|4392|4384|4515
1732006800000|2024-11-19 09:00:00|4398.8|4389.8|4361|4355|4401|4395|4331.5|4325.5|2007
1732010400000|2024-11-19 10:00:00|4360.5|4354.5|4366.5|4359.5|4370.5|4363.5|4356.5|4350.5|353
1732014000000|2024-11-19 11:00:00|4367.5|4358.5|4369.5|4361.5|4371.5|4364.5|4360.5|4353.5|506
1732017600000|2024-11-19 12:00:00|4370.5|4362.5|4380.5|4373.5|4381.5|4374.5|4368.5|4360.5|215
1732021200000|2024-11-19 13:00:00|4379.5|4372.5|4365|4359|4381.5|4374.5|4365|4358.5|296
1732024800000|2024-11-19 14:00:00|4364|4358|4346|4340|4371.5|4365.5|4341|4335|3547
1732028400000|2024-11-19 15:00:00|4347|4341|4355|4349|4362|4356|4335|4329|1352
1732032000000|2024-11-19 16:00:00|4355.5|4349.5|4348.5|4342.5|4359|4353|4345.5|4339.5|413
1732035600000|2024-11-19 17:00:00|4349|4343|4348|4342|4354|4348|4345|4339|534
1732039200000|2024-11-19 18:00:00|4347.5|4341.5|4367|4358|4367.5|4361.5|4345|4339|626
1732042800000|2024-11-19 19:00:00|4367.1|4358.1|4358.2|4349.2|4367.7|4358.7|4355.9|4346.9|0
1732046400000|2024-11-19 20:00:00|4358.1|4349.1|4359.8|4350.8|4366|4357|4356.6|4347.6|0
1732050000000|2024-11-19 21:00:00|4359.9|4350.9|4359.1|4350.1|4362.5|4353.5|4358.7|4349.7|0
1732053600000|2024-11-19 22:00:00|4359.2|4350.2|4358.7|4349.7|4359.2|4350.2|4358.5|4349.5|0
1732057200000|2024-11-19 23:00:00|4358.8|4349.8|4364.7|4355.7|4365.1|4356.1|4358.7|4349.7|0
1732060800000|2024-11-20 00:00:00|4364.8|4355.8|4371.2|4362.2|4373.5|4364.5|4364.4|4355.4|0
1732064400000|2024-11-20 01:00:00|4371.1|4362.1|4381|4377|4408|4404|4356.5|4352.5|11759
1732068000000|2024-11-20 02:00:00|4381.5|4377.5|4395.2|4391.2|4403|4399|4376|4372|9418
1732071600000|2024-11-20 03:00:00|4396.2|4392.2|4398.7|4394.7|4412.2|4408.2|4387.2|4383.2|8028
1732075200000|2024-11-20 04:00:00|4401.7|4392.7|4404|4395|4404.2|4395.2|4401.6|4392.6|0
1732078800000|2024-11-20 05:00:00|4400.7|4396.7|4395.2|4391.2|4438.2|4434.2|4384.2|4380.2|10911
1732082400000|2024-11-20 06:00:00|4394.7|4390.7|4414.2|4410.2|4417.2|4413.2|4383.2|4379.2|8470
1732086000000|2024-11-20 07:00:00|4413.7|4409.7|4413.2|4409.2|4422.2|4418.2|4412.2|4408.2|4348
1732089600000|2024-11-20 08:00:00|4412.7|4408.7|4412.3|4403.3|4417.7|4413.7|4408.2|4403.2|3044
1732093200000|2024-11-20 09:00:00|4412.5|4403.5|4394.2|4388.2|4416.2|4407.2|4392.2|4386.2|707
1732096800000|2024-11-20 10:00:00|4394.7|4388.7|4387.7|4380.7|4399.2|4393.2|4386.7|4379.7|291
1732100400000|2024-11-20 11:00:00|4386.7|4379.7|4387.7|4379.7|4390.7|4382.7|4383.7|4376.7|341
1732104000000|2024-11-20 12:00:00|4386.7|4380.7|4394.7|4386.7|4395.7|4388.7|4385.7|4377.7|168
1732107600000|2024-11-20 13:00:00|4395.7|4387.7|4393.2|4387.2|4398.7|4391.7|4391.7|4384.7|350
1732111200000|2024-11-20 14:00:00|4394.2|4388.2|4383.7|4377.7|4400.2|4394.2|4371.2|4365.2|1918
1732114800000|2024-11-20 15:00:00|4384.2|4378.2|4389.7|4383.7|4397.2|4391.2|4378.2|4372.2|888
1732118400000|2024-11-20 16:00:00|4389.2|4383.2|4378.7|4372.7|4389.2|4383.2|4372.2|4366.2|411
1732122000000|2024-11-20 17:00:00|4378.2|4372.2|4384.7|4378.7|4389.2|4383.2|4376.7|4370.7|644
1732125600000|2024-11-20 18:00:00|4384.2|4378.2|4375.7|4366.7|4387.2|4381.2|4373.2|4366.7|421
1732129200000|2024-11-20 19:00:00|4375.6|4366.6|4377.3|4368.3|4380.2|4371.2|4372|4363|1
1732132800000|2024-11-20 20:00:00|4377.2|4368.2|4389.5|4380.5|4389.6|4380.6|4375.8|4366.8|0
1732136400000|2024-11-20 21:00:00|4389.4|4380.4|4390|4381|4392.2|4383.2|4375|4366|0
1732140000000|2024-11-20 22:00:00|4391.6|4382.6|4392.1|4383.1|4394.6|4385.6|4391.1|4382.1|0
1732143600000|2024-11-20 23:00:00|4391.5|4382.5|4393.2|4384.2|4394.4|4385.4|4387.1|4378.1|0
1732147200000|2024-11-21 00:00:00|4393.4|4384.4|4381.3|4372.3|4394|4385|4381|4372|0
1732150800000|2024-11-21 01:00:00|4381.1|4372.1|4396|4392|4408|4404|4371|4367|14545
1732154400000|2024-11-21 02:00:00|4395.5|4391.5|4386.5|4382.5|4418|4414|4381|4377|10467
1732158000000|2024-11-21 03:00:00|4386|4382|4389.5|4385.5|4396|4392|4382|4378|2518
1732161600000|2024-11-21 04:00:00|4392.6|4383.6|4394.9|4385.9|4395.5|4386.5|4390.7|4381.7|10
1732165200000|2024-11-21 05:00:00|4394.8|4385.8|4386.5|4382.5|4395|4386|4379.5|4375.5|779
1732168800000|2024-11-21 06:00:00|4373.5|4369.5|4373|4369|4376|4372|4360|4356|7956
1732172400000|2024-11-21 07:00:00|4372|4368|4363|4359|4379|4375|4350|4346|7299
1732176000000|2024-11-21 08:00:00|4363.5|4359.5|4352.2|4343.2|4364|4360|4347.2|4338.2|7522
1732179600000|2024-11-21 09:00:00|4351.9|4342.9|4340.5|4334.5|4354|4348|4330|4324|714
1732183200000|2024-11-21 10:00:00|4341|4335|4343.5|4336.5|4344.5|4337|4333.5|4326.5|291
1732186800000|2024-11-21 11:00:00|4344.5|4337.5|4341.5|4334.5|4359.5|4352.5|4333.5|4326.5|907
1732190400000|2024-11-21 12:00:00|4342.5|4335.5|4340.5|4333.5|4344.5|4336.5|4333.5|4326.5|630
1732194000000|2024-11-21 13:00:00|4341.5|4334.5|4351|4345|4352.5|4345|4336.5|4327.5|334
1732197600000|2024-11-21 14:00:00|4351.5|4345.5|4350.5|4344.5|4356.5|4350.5|4332.5|4326.5|1488
1732201200000|2024-11-21 15:00:00|4351|4345|4348.5|4342.5|4362|4356|4337|4331|922
1732204800000|2024-11-21 16:00:00|4349|4343|4340.5|4334.5|4351.5|4345.5|4335|4329|541
1732208400000|2024-11-21 17:00:00|4340|4334|4357.5|4351.5|4358|4352|4339|4333|542
1732212000000|2024-11-21 18:00:00|4358|4352|4357|4348|4364|4358|4355|4348|436
1732215600000|2024-11-21 19:00:00|4356.9|4347.9|4358.3|4349.3|4360.7|4351.7|4353.1|4344.1|0
1732219200000|2024-11-21 20:00:00|4358.2|4349.2|4361.1|4352.1|4362|4353|4355.5|4346.5|0
1732222800000|2024-11-21 21:00:00|4361|4352|4359.5|4350.5|4362.2|4353.2|4359|4350|0
1732226400000|2024-11-21 22:00:00|4359.6|4350.6|4358.9|4349.9|4359.7|4350.7|4358.8|4349.8|0
1732230000000|2024-11-21 23:00:00|4358.3|4349.3|4359|4350|4361|4352|4356.9|4347.9|0
1732233600000|2024-11-22 00:00:00|4359.1|4350.1|4358.8|4349.8|4361.5|4352.5|4358|4349|0
1732237200000|2024-11-22 01:00:00|4358.9|4349.9|4369|4365|4402|4398|4352.5|4348.5|11751
1732240800000|2024-11-22 02:00:00|4368|4364|4378.5|4374.5|4394|4390|4362|4358|11166
1732244400000|2024-11-22 03:00:00|4378|4374|4313|4309|4390|4386|4301|4297|12983
1732248000000|2024-11-22 04:00:00|4313.8|4304.8|4314.5|4305.5|4315.9|4306.9|4312.4|4303.4|5
1732251600000|2024-11-22 05:00:00|4314.6|4305.6|4286.5|4282.5|4326|4322|4285|4281|14356
1732255200000|2024-11-22 06:00:00|4286|4282|4246|4242|4291|4287|4241|4237|12327
1732258800000|2024-11-22 07:00:00|4244|4240|4242|4238|4252|4248|4227.5|4223.5|14452
1732262400000|2024-11-22 08:00:00|4242.5|4238.5|4243.9|4234.9|4247|4243|4237|4233|11106
1732266000000|2024-11-22 09:00:00|4244|4235|4218|4212|4244|4235|4206|4200|1304
1732269600000|2024-11-22 10:00:00|4217|4211|4236.5|4229.5|4239.5|4231.5|4213|4207|300
1732273200000|2024-11-22 11:00:00|4235.5|4228.5|4233.5|4226.5|4239.5|4232.5|4228.5|4220.5|368
1732276800000|2024-11-22 12:00:00|4234.5|4227.5|4243.5|4236.5|4244.5|4237.5|4232.5|4225.5|309
1732280400000|2024-11-22 13:00:00|4242.5|4235.5|4249|4243|4252.5|4245.5|4241.5|4234.5|518
1732284000000|2024-11-22 14:00:00|4249.5|4243.5|4236.5|4230.5|4256.5|4250.5|4233.5|4227.5|1415
1732287600000|2024-11-22 15:00:00|4237|4231|4234.5|4228.5|4246|4240|4229.5|4223.5|708
1732291200000|2024-11-22 16:00:00|4235|4229|4242|4236|4244|4238|4230|4224|418
1732294800000|2024-11-22 17:00:00|4242.5|4236.5|4244|4238|4248|4242|4239|4233|341
1732298400000|2024-11-22 18:00:00|4243.5|4237.5|4245.9|4236.9|4251.5|4245.5|4241|4235|291
1732302000000|2024-11-22 19:00:00|4245.8|4236.8|4242.8|4233.8|4246.3|4237.3|4238.7|4229.7|0
1732305600000|2024-11-22 20:00:00|4242.7|4233.7|4243.4|4234.4|4249.1|4240.1|4237|4228|0
1732309200000|2024-11-22 21:00:00|4243.5|4234.5|4245.6|4236.6|4246|4237|4242.6|4233.6|0
1732489200000|2024-11-24 23:00:00|4274.3|4265.3|4273.5|4264.5|4278.2|4269.2|4271.1|4262.1|0
1732492800000|2024-11-25 00:00:00|4273.7|4264.7|4267.7|4258.7|4275|4266|4265.4|4256.4|0
1732496400000|2024-11-25 01:00:00|4267.8|4258.8|4235|4231|4288.5|4284.5|4226.5|4222.5|22269
1732500000000|2024-11-25 02:00:00|4235.5|4231.5|4242.5|4238.5|4273.5|4269.5|4234.5|4230.5|54713
1732503600000|2024-11-25 03:00:00|4243|4239|4216.5|4212.5|4243.5|4239.5|4205.5|4201.5|11990
1732507200000|2024-11-25 04:00:00|4220.4|4211.4|4220.2|4211.2|4220.9|4211.9|4220|4211|10
1732510800000|2024-11-25 05:00:00|4211.5|4207.5|4204.5|4200.5|4237.5|4233.5|4200.5|4196.5|20078
1732514400000|2024-11-25 06:00:00|4205|4201|4229|4225|4235.5|4231.5|4197.5|4193.5|13830
1732518000000|2024-11-25 07:00:00|4229.5|4225.5|4235.5|4231.5|4241.5|4237.5|4226.5|4222.5|7349
1732521600000|2024-11-25 08:00:00|4235|4231|4224.3|4215.3|4235|4231|4219.5|4214.9|6694
1732525200000|2024-11-25 09:00:00|4224.2|4215.2|4233|4227|4239.5|4233.5|4223.3|4214.3|823
1732528800000|2024-11-25 10:00:00|4232.5|4226.5|4233|4225|4240|4233|4231|4224|240
1732532400000|2024-11-25 11:00:00|4232|4226|4229|4222|4235|4228|4225|4217|364
1732536000000|2024-11-25 12:00:00|4230|4223|4231|4224|4235|4228|4225|4218|415
1732539600000|2024-11-25 13:00:00|4232|4225|4237.5|4231.5|4239|4232|4230|4222|180
1732543200000|2024-11-25 14:00:00|4238|4232|4244|4238|4261.5|4255.5|4224|4218|1881
1732546800000|2024-11-25 15:00:00|4243.5|4237.5|4247.5|4241.5|4254.5|4248.5|4231.5|4225.5|905
1732550400000|2024-11-25 16:00:00|4248|4242|4244.5|4238.5|4253.5|4247.5|4236.5|4230.5|587
1732554000000|2024-11-25 17:00:00|4244|4238|4246.5|4240.5|4249.5|4243.5|4237.5|4231.5|324
1732557600000|2024-11-25 18:00:00|4247|4241|4262.9|4253.9|4262.9|4256|4243.5|4237.5|476
1732561200000|2024-11-25 19:00:00|4262.8|4253.8|4264|4255|4264.4|4255.4|4260.1|4251.1|2
1732564800000|2024-11-25 20:00:00|4263.9|4254.9|4262.5|4253.5|4267.4|4258.4|4257.8|4248.8|0
1732568400000|2024-11-25 21:00:00|4262.4|4253.4|4265.7|4256.7|4267.5|4258.5|4260.4|4251.4|0
1732572000000|2024-11-25 22:00:00|4265.8|4256.8|4266.2|4257.2|4266.3|4257.3|4265.3|4256.3|0
1732575600000|2024-11-25 23:00:00|4266.6|4257.6|4239.3|4230.3|4269.4|4260.4|4238.3|4229.3|0
1732579200000|2024-11-26 00:00:00|4239.2|4230.2|4200.5|4191.5|4239.2|4230.2|4193.4|4184.4|0
1732582800000|2024-11-26 01:00:00|4200.6|4191.6|4231.5|4227.5|4264|4260|4189.5|4185.5|21209
1732586400000|2024-11-26 02:00:00|4229.5|4225.5|4238.5|4234.5|4269|4265|4225.5|4221.5|34841
1732590000000|2024-11-26 03:00:00|4239|4235|4258|4254|4269.5|4265.5|4238|4234|9877
1732593600000|2024-11-26 04:00:00|4263.3|4254.3|4264.1|4255.1|4265.8|4256.8|4263.1|4254.1|1
1732597200000|2024-11-26 05:00:00|4264|4255|4229.8|4225.8|4264.8|4260.8|4224.3|4220.3|27659
1732600800000|2024-11-26 06:00:00|4229.3|4225.3|4225.3|4221.3|4239.3|4235.3|4221.3|4217.3|11822
1732604400000|2024-11-26 07:00:00|4226.3|4222.3|4223.3|4219.3|4230.3|4226.3|4213.3|4209.3|12299
1732608000000|2024-11-26 08:00:00|4221.8|4217.8|4219.8|4210.8|4223.8|4219.8|4213.8|4208.4|10931
1732611600000|2024-11-26 09:00:00|4219.9|4210.9|4237.8|4231.8|4243.8|4237.8|4219.5|4210.5|624
1732615200000|2024-11-26 10:00:00|4238.3|4232.3|4247.3|4240.3|4249.3|4242.3|4237.8|4231.8|308
1732618800000|2024-11-26 11:00:00|4246.3|4239.3|4245.3|4237.3|4251.3|4243.3|4240.3|4232.3|436
1732622400000|2024-11-26 12:00:00|4244.3|4236.3|4254.3|4247.3|4258.3|4251.3|4241.3|4234.3|674
1732626000000|2024-11-26 13:00:00|4255.3|4248.3|4245.8|4239.8|4257.3|4250.3|4242.3|4235.3|614
1732629600000|2024-11-26 14:00:00|4245.3|4239.3|4222.3|4216.3|4247.8|4241.8|4216.8|4210.8|1488
1732633200000|2024-11-26 15:00:00|4222.8|4216.8|4210.3|4204.3|4225.8|4219.8|4191.8|4185.8|1099
1732636800000|2024-11-26 16:00:00|4210.8|4204.8|4216.3|4210.3|4219.8|4213.8|4202.8|4196.8|764
1732640400000|2024-11-26 17:00:00|4215.8|4209.8|4223.8|4217.8|4226.8|4220.8|4212.8|4206.8|370
1732644000000|2024-11-26 18:00:00|4224.3|4218.3|4218.8|4209.8|4224.3|4218.3|4213.8|4207.8|758
1732647600000|2024-11-26 19:00:00|4218.7|4209.7|4222.9|4213.9|4223.1|4214.1|4217.2|4208.2|1
1732651200000|2024-11-26 20:00:00|4222.8|4213.8|4211.3|4202.3|4224.4|4215.4|4209.4|4200.4|0
1732654800000|2024-11-26 21:00:00|4211.4|4202.4|4213|4204|4214.4|4205.4|4211.1|4202.1|0
1732658400000|2024-11-26 22:00:00|4212.9|4203.9|4212.6|4203.6|4213.2|4204.2|4212.2|4203.2|0
1732662000000|2024-11-26 23:00:00|4212.7|4203.7|4213.3|4204.3|4214.3|4205.3|4210.5|4201.5|0
1732665600000|2024-11-27 00:00:00|4213.4|4204.4|4213.5|4204.5|4213.9|4204.9|4211.8|4202.8|0
1732669200000|2024-11-27 01:00:00|4213.4|4204.4|4223.7|4219.7|4239.2|4235.2|4207.2|4203.2|21526
1732672800000|2024-11-27 02:00:00|4223.2|4219.2|4262|4258|4272|4268|4197.2|4193.2|24063
1732676400000|2024-11-27 03:00:00|4262.5|4258.5|4261|4257|4268.5|4264.5|4248|4244|12674
1732680000000|2024-11-27 04:00:00|4265.2|4256.2|4263.5|4254.5|4265.2|4256.2|4262.2|4253.2|9
1732683600000|2024-11-27 05:00:00|4263.6|4254.6|4258.5|4254.5|4270|4266|4251.5|4247.5|11528
1732687200000|2024-11-27 06:00:00|4259.5|4255.5|4337|4333|4337.5|4333.5|4258.5|4254.5|12208
1732690800000|2024-11-27 07:00:00|4337.5|4333.5|4382.5|4378.5|4400.5|4396.5|4337.5|4333.5|24268
1732694400000|2024-11-27 08:00:00|4381.5|4377.5|4367.3|4358.3|4383.5|4379.5|4357|4353|10002
1732698000000|2024-11-27 09:00:00|4367.4|4358.4|4367|4361|4369.4|4361.5|4345|4339|1435
1732701600000|2024-11-27 10:00:00|4366.5|4360.5|4363|4355|4366.5|4360.5|4353.5|4347|319
1732705200000|2024-11-27 11:00:00|4362|4356|4362|4355|4365|4357|4355|4348|174
1732708800000|2024-11-27 12:00:00|4361|4354|4363|4355|4370|4363|4356|4349|206
1732712400000|2024-11-27 13:00:00|4362|4356|4373.5|4367.5|4377|4370|4362|4354|472
1732716000000|2024-11-27 14:00:00|4372.5|4366.5|4384.5|4378.5|4394.5|4388.5|4365.5|4359.5|1518
1732719600000|2024-11-27 15:00:00|4384|4378|4376.5|4370.5|4387.5|4381.5|4368.5|4362.5|947
1732723200000|2024-11-27 16:00:00|4376|4370|4364.5|4358.5|4376|4370|4360.5|4354.5|592
1732726800000|2024-11-27 17:00:00|4365|4359|4372.5|4366.5|4374.5|4368.5|4358.5|4352.5|461
1732730400000|2024-11-27 18:00:00|4371.5|4365.5|4386.2|4377.2|4388.5|4382.5|4368.5|4362.5|229
1732734000000|2024-11-27 19:00:00|4386.3|4377.3|4389.7|4380.7|4390.6|4381.6|4382.3|4373.3|0
1732737600000|2024-11-27 20:00:00|4389.8|4380.8|4382.2|4373.2|4391.3|4382.3|4379.9|4370.9|0
1732741200000|2024-11-27 21:00:00|4382.4|4373.4|4382|4373|4383.1|4374.1|4381.1|4372.1|0
1732744800000|2024-11-27 22:00:00|4381.9|4372.9|4383.3|4374.3|4383.6|4374.6|4381.9|4372.9|0
1732748400000|2024-11-27 23:00:00|4383.1|4374.1|4386.2|4377.2|4386.5|4377.5|4382.9|4373.9|0
1732752000000|2024-11-28 00:00:00|4386.3|4377.3|4387.1|4378.1|4388.3|4379.3|4386.2|4377.2|0
1732755600000|2024-11-28 01:00:00|4386.9|4377.9|4342|4338|4387.3|4378.3|4329.5|4325.5|20627
1732759200000|2024-11-28 02:00:00|4343|4339|4350.5|4346.5|4353|4349|4314|4310|16063
1732762800000|2024-11-28 03:00:00|4350|4346|4313|4309|4350|4346|4305.5|4301.5|8914
1732766400000|2024-11-28 04:00:00|4315.7|4306.7|4315.4|4306.4|4316.1|4307.1|4315.2|4306.2|17
1732770000000|2024-11-28 05:00:00|4314.5|4310.5|4319|4315|4331|4327|4303.5|4299.5|7550
1732773600000|2024-11-28 06:00:00|4318.5|4314.5|4306|4302|4324|4320|4302|4298|6718
1732777200000|2024-11-28 07:00:00|4305|4301|4311|4307|4313|4309|4303|4299|6165
1732780800000|2024-11-28 08:00:00|4310|4306|4307.8|4298.8|4311|4307|4300|4296|6863
1732784400000|2024-11-28 09:00:00|4307.7|4298.7|4311|4305|4319|4313|4301.5|4295.5|606
1732788000000|2024-11-28 10:00:00|4310.5|4304.5|4306.5|4299.5|4313|4307|4305.5|4297.5|119
1732791600000|2024-11-28 11:00:00|4307.5|4300.5|4309.5|4301.5|4312.5|4304.5|4306.5|4299.5|92
1732795200000|2024-11-28 12:00:00|4308.5|4302.5|4310.5|4303.5|4312.5|4304.5|4305.5|4298.5|103
1732798800000|2024-11-28 13:00:00|4309.5|4302.5|4312|4306|4313.5|4306.5|4308.5|4300.5|194
1732802400000|2024-11-28 14:00:00|4312.5|4306.5|4319|4313|4321|4315|4311|4305|320
1732806000000|2024-11-28 15:00:00|4319.5|4313.5|4318|4312|4323|4317|4313|4307|198
1732809600000|2024-11-28 16:00:00|4318.5|4312.5|4319|4313|4320.5|4314.5|4314.5|4308.5|52
1732813200000|2024-11-28 17:00:00|4319.5|4313.5|4316.5|4310.5|4320.5|4314.5|4316.5|4310.5|51
1732816800000|2024-11-28 18:00:00|4317|4311|4321|4312|4321|4315|4312|4306|82
1732820400000|2024-11-28 19:00:00|4321.3|4312.3|4321.6|4312.6|4321.6|4312.6|4321|4312|1
1732824000000|2024-11-28 20:00:00|4321.7|4312.7|4322.8|4313.8|4322.8|4313.8|4321.6|4312.6|0
1732831200000|2024-11-28 22:00:00|4322.7|4313.7|4322.7|4313.7|4322.7|4313.7|4322.7|4313.7|0
1732834800000|2024-11-28 23:00:00|4321.7|4312.7|4322.9|4313.9|4323.3|4314.3|4320.4|4311.4|0
1732838400000|2024-11-29 00:00:00|4322.8|4313.8|4316.9|4307.9|4323.1|4314.1|4315.8|4306.8|0
1732842000000|2024-11-29 01:00:00|4316.8|4307.8|4317.5|4313.5|4346|4342|4294.5|4290.5|11150
1732845600000|2024-11-29 02:00:00|4316|4312|4342.5|4338.5|4343|4339|4308|4304|9108
1732849200000|2024-11-29 03:00:00|4342|4338|4426.7|4422.7|4432.2|4428.2|4342|4338|22559
1732852800000|2024-11-29 04:00:00|4427.9|4418.9|4427.4|4418.4|4428.6|4419.6|4426.3|4417.3|15
1732856400000|2024-11-29 05:00:00|4423.7|4419.7|4369.2|4365.2|4435.7|4431.7|4359.7|4355.7|15382
1732860000000|2024-11-29 06:00:00|4368.7|4364.7|4340.2|4336.2|4369.2|4365.2|4324.2|4320.2|11013
1732863600000|2024-11-29 07:00:00|4339.2|4335.2|4352.2|4348.2|4360.7|4356.7|4338.2|4334.2|4716
1732867200000|2024-11-29 08:00:00|4352.7|4348.7|4375.6|4366.6|4376.2|4368.7|4350.2|4346.2|5462
1732870800000|2024-11-29 09:00:00|4375.5|4366.5|4372.2|4366.2|4384.2|4378.2|4369.2|4363.2|791
1732874400000|2024-11-29 10:00:00|4372.7|4366.7|4371.7|4364.7|4376.7|4369.7|4370.7|4362.7|275
1732878000000|2024-11-29 11:00:00|4370.7|4363.7|4379.7|4372.7|4384.7|4377.7|4366.7|4358.7|255
1732881600000|2024-11-29 12:00:00|4378.7|4371.7|4378.7|4371.7|4382.7|4375.7|4374.7|4367.7|207
1732885200000|2024-11-29 13:00:00|4379.7|4370.7|4377.7|4371.7|4380.7|4373.7|4374.7|4367.7|177
1732888800000|2024-11-29 14:00:00|4378.2|4372.2|4350.2|4344.2|4381.7|4375.7|4340.2|4334.2|2190
1732892400000|2024-11-29 15:00:00|4349.7|4343.7|4379.7|4373.7|4381.2|4375.2|4347.2|4341.2|2068
1732896000000|2024-11-29 16:00:00|4380.2|4374.2|4385.2|4379.2|4387.7|4381.7|4374.2|4368.2|1225
1732899600000|2024-11-29 17:00:00|4385.7|4379.7|4390.7|4384.7|4394.2|4388.2|4383.2|4377.2|870
1732903200000|2024-11-29 18:00:00|4391.7|4385.7|4388.7|4379.7|4394.2|4388.2|4384.7|4378.7|375
1732906800000|2024-11-29 19:00:00|4388.6|4379.6|4386.3|4377.3|4388.6|4379.6|4386.3|4377.3|0
1732910400000|2024-11-29 20:00:00|4386.9|4377.9|4380.4|4371.4|4387.5|4378.5|4379.9|4370.9|0
1732914000000|2024-11-29 21:00:00|4380.5|4371.5|4380.5|4371.5|4380.5|4371.5|4380.5|4371.5|0
1733094000000|2024-12-01 23:00:00|4385.1|4376.1|4383.7|4374.7|4385.8|4376.8|4381.8|4372.8|0
1733097600000|2024-12-02 00:00:00|4383.8|4374.8|4383.6|4374.6|4386.6|4377.6|4381.7|4372.7|0
1733101200000|2024-12-02 01:00:00|4383.5|4374.5|4422.7|4418.7|4425.2|4421.2|4342.7|4338.7|17377
1733104800000|2024-12-02 02:00:00|4423.2|4419.2|4387.7|4383.7|4430.2|4426.2|4375.7|4371.7|12205
1733108400000|2024-12-02 03:00:00|4388.2|4384.2|4385.7|4381.7|4388.2|4384.2|4370.2|4366.2|7285
1733112000000|2024-12-02 04:00:00|4385.9|4376.9|4386.1|4377.1|4387.7|4378.7|4385.6|4376.6|13
1733115600000|2024-12-02 05:00:00|4386.7|4382.7|4388.2|4384.2|4404.2|4400.2|4358.2|4354.2|11443
1733119200000|2024-12-02 06:00:00|4388.7|4384.7|4394.2|4390.2|4396.2|4392.2|4372.2|4368.2|7739
1733122800000|2024-12-02 07:00:00|4393.7|4389.7|4403.2|4399.2|4419.2|4415.2|4391.2|4387.2|5224
1733126400000|2024-12-02 08:00:00|4403.7|4399.7|4417.5|4408.5|4417.5|4410.7|4403.2|4399.2|4768
1733130000000|2024-12-02 09:00:00|4417.6|4408.6|4418.2|4412.2|4427.2|4421.2|4415.9|4406.9|734
1733133600000|2024-12-02 10:00:00|4417.7|4411.7|4418.7|4411.7|4428.7|4421.7|4412.7|4406.7|448
1733137200000|2024-12-02 11:00:00|4417.7|4410.7|4423.7|4416.7|4427.7|4420.7|4417.7|4410.7|121
1733140800000|2024-12-02 12:00:00|4424.7|4417.7|4422.7|4415.7|4435.7|4427.7|4420.7|4413.7|449
1733144400000|2024-12-02 13:00:00|4423.7|4416.7|4424.2|4418.2|4425.7|4418.7|4420.7|4412.7|108
1733148000000|2024-12-02 14:00:00|4423.7|4417.7|4402.2|4396.2|4425.7|4419.7|4399.2|4393.2|1001
1733151600000|2024-12-02 15:00:00|4402.7|4396.7|4397.2|4391.2|4407.2|4401.2|4387.7|4381.7|1175
1733155200000|2024-12-02 16:00:00|4396.7|4390.7|4400.2|4394.2|4410.2|4404.2|4390.2|4384.2|525
1733158800000|2024-12-02 17:00:00|4400.7|4394.7|4409.2|4403.2|4409.7|4403.7|4399.2|4393.2|190
1733162400000|2024-12-02 18:00:00|4409.7|4403.7|4413.7|4404.7|4413.7|4407.2|4402.2|4396.2|197
1733166000000|2024-12-02 19:00:00|4413.6|4404.6|4419.5|4410.5|4421.6|4412.6|4413.4|4404.4|0
1733169600000|2024-12-02 20:00:00|4419.4|4410.4|4423.7|4414.7|4427.7|4418.7|4418.1|4409.1|0
1733173200000|2024-12-02 21:00:00|4423.8|4414.8|4424.2|4415.2|4426.6|4417.6|4423.3|4414.3|0
1733176800000|2024-12-02 22:00:00|4424|4415|4424.7|4415.7|4424.7|4415.7|4423.4|4414.4|0
1733180400000|2024-12-02 23:00:00|4424.1|4415.1|4424.7|4415.7|4426.3|4417.3|4423.3|4414.3|0
1733184000000|2024-12-03 00:00:00|4425.3|4416.3|4425.8|4416.8|4426.3|4417.3|4424.8|4415.8|0
1733187600000|2024-12-03 01:00:00|4425.7|4416.7|4397.6|4393.6|4431.6|4427.6|4393.6|4389.6|10821
1733191200000|2024-12-03 02:00:00|4397.1|4393.1|4366.6|4362.6|4397.1|4393.1|4342.6|4338.6|17270
1733194800000|2024-12-03 03:00:00|4365.6|4361.6|4406.1|4402.1|4415.6|4411.6|4361.6|4357.6|10173
1733198400000|2024-12-03 04:00:00|4409|4400|4408.4|4399.4|4409.9|4400.9|4408.3|4399.3|30
1733202000000|2024-12-03 05:00:00|4408.3|4399.3|4395.6|4391.6|4408.4|4402.6|4371.6|4367.6|6671
1733205600000|2024-12-03 06:00:00|4396.1|4392.1|4397.6|4393.6|4438.6|4434.6|4395.6|4391.6|11956
1733209200000|2024-12-03 07:00:00|4397.1|4393.1|4408.6|4404.6|4421.6|4417.6|4388.6|4384.6|3729
1733212800000|2024-12-03 08:00:00|4409.6|4405.6|4432.9|4423.9|4433.2|4428.1|4409.1|4405.1|4377
1733216400000|2024-12-03 09:00:00|4432.8|4423.8|4423.1|4417.1|4432.8|4424.6|4420.6|4414.6|412
1733220000000|2024-12-03 10:00:00|4423.6|4417.6|4414.1|4406.1|4424.6|4418.6|4414.1|4406.1|232
1733223600000|2024-12-03 11:00:00|4415.1|4407.1|4422.1|4414.1|4423.1|4415.1|4415.1|4406.1|75
1733227200000|2024-12-03 12:00:00|4423.1|4415.1|4427.1|4419.1|4432.1|4425.1|4418.1|4410.1|92
1733230800000|2024-12-03 13:00:00|4426.1|4420.1|4409.1|4403.1|4430.1|4423.1|4402.1|4395.1|649
1733234400000|2024-12-03 14:00:00|4408.6|4402.6|4420.6|4414.6|4425.1|4419.1|4392.6|4386.6|1764
1733238000000|2024-12-03 15:00:00|4420.1|4414.1|4406.1|4400.1|4423.1|4417.1|4397.6|4391.6|751
1733241600000|2024-12-03 16:00:00|4405.6|4399.6|4430.1|4424.1|4439.6|4433.6|4405.6|4399.6|1012
1733245200000|2024-12-03 17:00:00|4430.6|4424.6|4431.1|4425.1|4434.6|4428.6|4424.6|4418.6|301
1733248800000|2024-12-03 18:00:00|4431.6|4425.6|4424.1|4415.1|4432.6|4426.6|4421.6|4415.1|361
1733252400000|2024-12-03 19:00:00|4424|4415|4415.6|4406.6|4424|4415|4415.5|4406.5|0
1733256000000|2024-12-03 20:00:00|4415.5|4406.5|4417.2|4408.2|4418|4409|4413.7|4404.7|0
1733259600000|2024-12-03 21:00:00|4417.3|4408.3|4419.8|4410.8|4421.4|4412.4|4416.6|4407.6|0
1733263200000|2024-12-03 22:00:00|4420.1|4411.1|4420.2|4411.2|4420.3|4411.3|4418.8|4409.8|0
1733266800000|2024-12-03 23:00:00|4420.1|4411.1|4421.3|4412.3|4421.6|4412.6|4417.8|4408.8|0
1733270400000|2024-12-04 00:00:00|4421.2|4412.2|4419.3|4410.3|4421.3|4412.3|4418.4|4409.4|0
1733274000000|2024-12-04 01:00:00|4419.4|4410.4|4398.6|4394.6|4430.6|4426.6|4388.1|4384.1|8861
1733277600000|2024-12-04 02:00:00|4398.1|4394.1|4429.6|4425.6|4449.6|4445.6|4384.6|4380.6|13701
1733281200000|2024-12-04 03:00:00|4430.1|4426.1|4428.6|4424.6|4445.6|4441.6|4419.6|4415.6|5573
1733284800000|2024-12-04 04:00:00|4432.2|4423.2|4432.9|4423.9|4433.2|4424.2|4431.9|4422.9|43
1733288400000|2024-12-04 05:00:00|4432.8|4423.8|4419.1|4415.1|4435.6|4431.6|4410.6|4406.6|10026
1733292000000|2024-12-04 06:00:00|4420.6|4416.6|4411.6|4407.6|4420.6|4416.6|4392.6|4388.6|7369
1733295600000|2024-12-04 07:00:00|4412.1|4408.1|4406.6|4402.6|4418.6|4414.6|4400.6|4396.6|8786
1733299200000|2024-12-04 08:00:00|4406.1|4402.1|4405.3|4396.3|4409.6|4405.6|4391.6|4387.6|2389
1733302800000|2024-12-04 09:00:00|4405.4|4396.4|4401.6|4395.6|4407.6|4401.6|4389.6|4383.6|334
1733306400000|2024-12-04 10:00:00|4402.1|4396.1|4402.1|4395.1|4405.1|4399.1|4397.1|4390.1|167
1733310000000|2024-12-04 11:00:00|4401.1|4394.1|4406.1|4398.1|4408.1|4401.1|4399.1|4392.1|186
1733313600000|2024-12-04 12:00:00|4405.1|4397.1|4404.1|4396.1|4409.1|4399.1|4401.1|4394.1|468
1733317200000|2024-12-04 13:00:00|4403.1|4395.1|4402.6|4396.6|4404.1|4397.1|4397.1|4389.1|215
1733320800000|2024-12-04 14:00:00|4403.6|4397.6|4366.1|4360.1|4403.6|4397.6|4361.6|4355.6|1521
1733324400000|2024-12-04 15:00:00|4365.6|4359.6|4356.1|4350.1|4369.6|4363.6|4343.6|4337.6|1765
1733328000000|2024-12-04 16:00:00|4356.6|4350.6|4355.6|4349.6|4357.6|4351.6|4344.6|4338.6|771
1733331600000|2024-12-04 17:00:00|4356.1|4350.1|4363.6|4357.6|4366.6|4360.6|4354.6|4348.6|565
1733335200000|2024-12-04 18:00:00|4364.1|4358.1|4352.6|4343.6|4364.6|4358.6|4350.1|4343.6|653
1733338800000|2024-12-04 19:00:00|4352.5|4343.5|4349.3|4340.3|4355|4346|4346.7|4337.7|0
1733342400000|2024-12-04 20:00:00|4349.2|4340.2|4356.9|4347.9|4358.6|4349.6|4347.7|4338.7|0
1733346000000|2024-12-04 21:00:00|4357|4348|4355.2|4346.2|4357.1|4348.1|4354.7|4345.7|0
1733349600000|2024-12-04 22:00:00|4355|4346|4355.6|4346.6|4355.9|4346.9|4355|4346|0
1733353200000|2024-12-04 23:00:00|4355|4346|4354.7|4345.7|4355.9|4346.9|4353.9|4344.9|0
1733356800000|2024-12-05 00:00:00|4354.6|4345.6|4354.5|4345.5|4355.5|4346.5|4353.7|4344.7|0
1733360400000|2024-12-05 01:00:00|4354.6|4345.6|4360.6|4356.6|4387.6|4383.6|4345.6|4341.6|13934
1733364000000|2024-12-05 02:00:00|4361.6|4357.6|4372.6|4368.6|4388.6|4384.6|4347.6|4343.6|8701
1733367600000|2024-12-05 03:00:00|4371.6|4367.6|4377.6|4373.6|4381.6|4377.6|4362.6|4358.6|3161
1733371200000|2024-12-05 04:00:00|4378.1|4369.1|4377|4368|4378.1|4369.1|4376.2|4367.2|7
1733374800000|2024-12-05 05:00:00|4374.6|4370.6|4370.6|4366.6|4380.6|4376.6|4361.1|4357.1|6405
1733378400000|2024-12-05 06:00:00|4369.6|4365.6|4369.6|4365.6|4371.6|4367.6|4357.6|4353.6|3539
1733382000000|2024-12-05 07:00:00|4368.6|4364.6|4365.6|4361.6|4378.6|4374.6|4364.6|4360.6|3665
1733385600000|2024-12-05 08:00:00|4364.6|4360.6|4381|4372|4381.3|4376.6|4361.6|4357.6|4470
1733389200000|2024-12-05 09:00:00|4380.9|4371.9|4378.6|4372.6|4387.6|4381.6|4371.6|4365.6|425
1733392800000|2024-12-05 10:00:00|4379.1|4373.1|4376.1|4369.1|4383.1|4376.1|4375.1|4368.1|244
1733396400000|2024-12-05 11:00:00|4375.1|4368.1|4377.1|4370.1|4380.1|4373.1|4375.1|4368.1|174
1733400000000|2024-12-05 12:00:00|4376.1|4369.1|4380.1|4373.1|4380.1|4373.1|4370.1|4363.1|155
1733403600000|2024-12-05 13:00:00|4379.1|4372.1|4381.6|4375.6|4384.1|4376.1|4375.1|4368.1|272
1733407200000|2024-12-05 14:00:00|4382.1|4376.1|4390.6|4384.6|4394.6|4388.6|4377.1|4371.1|1295
1733410800000|2024-12-05 15:00:00|4389.6|4383.6|4391.6|4385.6|4401.1|4395.1|4387.6|4381.6|1227
1733414400000|2024-12-05 16:00:00|4392.1|4386.1|4391.1|4385.1|4397.6|4391.6|4388.6|4382.6|584
1733418000000|2024-12-05 17:00:00|4391.6|4385.6|4384.6|4378.6|4391.6|4385.6|4380.6|4374.6|214
1733421600000|2024-12-05 18:00:00|4384.1|4378.1|4384.5|4375.5|4384.6|4378.6|4373.1|4367.1|272
1733425200000|2024-12-05 19:00:00|4384.6|4375.6|4387.3|4378.3|4388.5|4379.5|4382.7|4373.7|0
1733428800000|2024-12-05 20:00:00|4387.2|4378.2|4389.7|4380.7|4393.4|4384.4|4384.9|4375.9|0
1733432400000|2024-12-05 21:00:00|4389.4|4380.4|4388|4379|4389.5|4380.5|4385.7|4376.7|0
1733436000000|2024-12-05 22:00:00|4387.9|4378.9|4387.7|4378.7|4388|4379|4387.2|4378.2|0
1733439600000|2024-12-05 23:00:00|4387.4|4378.4|4387.7|4378.7|4387.9|4378.9|4384.7|4375.7|0
1733443200000|2024-12-06 00:00:00|4387.6|4378.6|4385.8|4376.8|4387.7|4378.7|4384.5|4375.5|0
1733446800000|2024-12-06 01:00:00|4385.7|4376.7|4376.6|4372.6|4394.6|4390.6|4361.6|4357.6|10054
1733450400000|2024-12-06 02:00:00|4376.1|4372.1|4421.2|4417.2|4428.7|4424.7|4356.2|4352.2|15811
1733454000000|2024-12-06 03:00:00|4422.2|4418.2|4449.7|4445.7|4474.2|4470.2|4418.2|4414.2|20261
1733457600000|2024-12-06 04:00:00|4450.2|4441.2|4451.2|4442.2|4451.3|4442.3|4449.1|4440.1|6
1733461200000|2024-12-06 05:00:00|4451.3|4442.3|4464.2|4460.2|4464.2|4460.2|4432.7|4428.7|7186
1733464800000|2024-12-06 06:00:00|4463.7|4459.7|4460.7|4456.7|4476.2|4472.2|4455.2|4451.2|7448
1733468400000|2024-12-06 07:00:00|4461.2|4457.2|4462.2|4458.2|4464.2|4460.2|4445.2|4441.2|6851
1733472000000|2024-12-06 08:00:00|4461.2|4457.2|4477.8|4468.8|4478.8|4473.2|4458.2|4454.2|9546
1733475600000|2024-12-06 09:00:00|4477.6|4468.6|4476.2|4470.2|4482.2|4476.2|4467.7|4461.7|649
1733479200000|2024-12-06 10:00:00|4476.7|4470.7|4472.7|4465.7|4478.7|4472.2|4471.2|4463.7|295
1733482800000|2024-12-06 11:00:00|4473.7|4466.7|4477.7|4470.7|4478.7|4470.7|4468.7|4461.7|308
1733486400000|2024-12-06 12:00:00|4476.7|4469.7|4472.7|4465.7|4486.7|4478.7|4472.7|4464.7|330
1733490000000|2024-12-06 13:00:00|4473.7|4466.7|4481.2|4475.2|4491.7|4484.7|4470.7|4463.7|610
1733493600000|2024-12-06 14:00:00|4481.7|4475.7|4459.7|4453.7|4481.7|4475.7|4454.7|4448.7|2198
1733497200000|2024-12-06 15:00:00|4459.2|4453.2|4462.2|4456.2|4464.7|4458.7|4444.2|4438.2|1094
1733500800000|2024-12-06 16:00:00|4462.7|4456.7|4454.7|4448.7|4462.7|4456.7|4450.2|4444.2|395
1733504400000|2024-12-06 17:00:00|4454.2|4448.2|4447.2|4441.2|4454.2|4448.2|4446.2|4440.2|523
1733508000000|2024-12-06 18:00:00|4447.7|4441.7|4445.2|4436.2|4452.2|4446.2|4441.2|4435.2|438
1733511600000|2024-12-06 19:00:00|4445.8|4436.8|4441.8|4432.8|4447.2|4438.2|4440.3|4431.3|0
1733515200000|2024-12-06 20:00:00|4441.7|4432.7|4439.1|4430.1|4442.9|4433.9|4438.5|4429.5|0
1733518800000|2024-12-06 21:00:00|4439|4430|4438.1|4429.1|4439.5|4430.5|4437.7|4428.7|0
1733698800000|2024-12-08 23:00:00|4437.9|4428.9|4443.9|4434.9|4444.7|4435.7|4437.8|4428.8|0
1733702400000|2024-12-09 00:00:00|4443.8|4434.8|4442.1|4433.1|4444.2|4435.2|4441.6|4432.6|0
1733706000000|2024-12-09 01:00:00|4442.2|4433.2|4451.7|4447.7|4465.7|4461.7|4423.7|4419.7|11196
1733709600000|2024-12-09 02:00:00|4452.2|4448.2|4472.7|4468.7|4498.7|4494.7|4450.7|4446.7|11307
1733713200000|2024-12-09 03:00:00|4473.2|4469.2|4443.2|4439.2|4474.7|4470.7|4433.7|4429.7|5945
1733716800000|2024-12-09 04:00:00|4442.6|4433.6|4442.4|4433.4|4443.1|4434.1|4441.9|4432.9|18
1733720400000|2024-12-09 05:00:00|4441.2|4437.2|4430.7|4426.7|4445.7|4441.7|4419.7|4415.7|11584
1733724000000|2024-12-09 06:00:00|4429.7|4425.7|4454.7|4450.7|4459.7|4455.7|4428.7|4424.7|5758
1733727600000|2024-12-09 07:00:00|4455.2|4451.2|4673.7|4669.7|4677.2|4673.2|4448.7|4444.7|43971
1733731200000|2024-12-09 08:00:00|4676.7|4672.7|4738.8|4729.8|4770.7|4766.7|4666.2|4662.2|25038
1733734800000|2024-12-09 09:00:00|4738.7|4729.7|4782.7|4776.7|4813.7|4807.7|4736.8|4727.8|4191
1733738400000|2024-12-09 10:00:00|4783.2|4777.2|4786.2|4778.2|4797.2|4790.2|4770.2|4762.2|1136
1733742000000|2024-12-09 11:00:00|4785.2|4777.2|4783.2|4776.2|4793.2|4785.2|4777.2|4770.2|693
1733745600000|2024-12-09 12:00:00|4782.2|4775.2|4780.2|4773.2|4782.2|4775.2|4770.2|4763.2|1301
1733749200000|2024-12-09 13:00:00|4779.2|4772.2|4824.2|4818.2|4835.2|4827.2|4773.2|4766.2|2340
1733752800000|2024-12-09 14:00:00|4824.7|4818.7|4905.2|4899.2|4907.7|4901.7|4804.7|4798.7|7781
1733756400000|2024-12-09 15:00:00|4904.7|4898.7|4929.7|4923.7|4940.2|4934.2|4868.2|4862.2|7600
1733760000000|2024-12-09 16:00:00|4930.2|4924.2|4942.7|4936.7|4946.7|4940.7|4897.2|4891.2|5180
1733763600000|2024-12-09 17:00:00|4941.7|4935.7|4934.7|4928.7|4948.7|4942.7|4932.7|4926.7|2335
1733767200000|2024-12-09 18:00:00|4933.2|4927.2|4937.9|4928.9|4937.9|4931.7|4910.7|4904.7|2628
1733770800000|2024-12-09 19:00:00|4937.8|4928.8|4893.6|4884.6|4937.9|4928.9|4882|4873|0
1733774400000|2024-12-09 20:00:00|4893.7|4884.7|4874.6|4865.6|4893.7|4884.7|4861.2|4852.2|0
1733778000000|2024-12-09 21:00:00|4874.5|4865.5|4872|4863|4874.5|4865.5|4871.2|4862.2|0
1733781600000|2024-12-09 22:00:00|4872.1|4863.1|4870.9|4861.9|4873.3|4864.3|4869.1|4860.1|0
1733785200000|2024-12-09 23:00:00|4870.6|4861.6|4869.6|4860.6|4870.9|4861.9|4868.5|4859.5|0
1733788800000|2024-12-10 00:00:00|4869.5|4860.5|4895.5|4886.5|4895.5|4886.5|4869|4860|0
1733792400000|2024-12-10 01:00:00|4895.6|4886.6|4692.3|4688.3|4896.7|4887.7|4688.3|4684.3|51159
1733796000000|2024-12-10 02:00:00|4694.3|4690.3|4706.3|4702.3|4750.3|4746.3|4686.3|4682.3|23539
1733799600000|2024-12-10 03:00:00|4705.3|4701.3|4705.8|4701.8|4719.3|4715.3|4673.3|4669.3|12528
1733803200000|2024-12-10 04:00:00|4708.3|4699.3|4710.7|4701.7|4711.3|4702.3|4708.3|4699.3|37
1733806800000|2024-12-10 05:00:00|4705.8|4701.8|4682.3|4678.3|4723.8|4719.8|4671.8|4667.8|13540
1733810400000|2024-12-10 06:00:00|4681.3|4677.3|4631.3|4627.3|4682.8|4678.8|4618.3|4614.3|21907
1733814000000|2024-12-10 07:00:00|4631.8|4627.8|4608.3|4604.3|4640.8|4636.8|4595.8|4591.8|13069
1733817600000|2024-12-10 08:00:00|4608.8|4604.8|4620.5|4611.5|4624.8|4620.8|4591.3|4587.3|10449
1733821200000|2024-12-10 09:00:00|4620.4|4611.4|4588.8|4582.8|4628.3|4622.3|4565.3|4559.3|1241
1733824800000|2024-12-10 10:00:00|4588.3|4582.3|4590.8|4582.8|4596.8|4589.8|4582.8|4574.8|529
1733828400000|2024-12-10 11:00:00|4589.8|4583.8|4623.8|4616.8|4623.8|4616.8|4588.8|4580.8|624
1733832000000|2024-12-10 12:00:00|4624.8|4615.8|4633.8|4626.8|4636.8|4629.8|4618.8|4611.8|762
1733835600000|2024-12-10 13:00:00|4634.8|4627.8|4620.3|4614.3|4638.8|4631.8|4617.8|4610.8|928
1733839200000|2024-12-10 14:00:00|4621.3|4615.3|4599.3|4593.3|4644.8|4638.8|4590.3|4584.3|3867
1733842800000|2024-12-10 15:00:00|4600.3|4594.3|4601.3|4595.3|4616.8|4610.8|4588.3|4582.3|2792
1733846400000|2024-12-10 16:00:00|4600.3|4594.3|4606.8|4600.8|4610.8|4604.8|4591.3|4585.3|1628
1733850000000|2024-12-10 17:00:00|4606.3|4600.3|4601.3|4595.3|4607.3|4601.3|4597.3|4591.3|669
1733853600000|2024-12-10 18:00:00|4600.8|4594.8|4610.2|4601.2|4617.3|4611.3|4600.3|4594.3|833
1733857200000|2024-12-10 19:00:00|4610.1|4601.1|4607.4|4598.4|4610.3|4601.3|4601.3|4592.3|2
1733860800000|2024-12-10 20:00:00|4607.3|4598.3|4605.1|4596.1|4610.7|4601.7|4596|4587|0
1733864400000|2024-12-10 21:00:00|4605.2|4596.2|4610.5|4601.5|4610.5|4601.5|4605.1|4596.1|0
1733868000000|2024-12-10 22:00:00|4610.4|4601.4|4611.2|4602.2|4611.3|4602.3|4610.1|4601.1|0
1733871600000|2024-12-10 23:00:00|4611.4|4602.4|4610.4|4601.4|4612.2|4603.2|4609.5|4600.5|0
1733875200000|2024-12-11 00:00:00|4610.3|4601.3|4611.8|4602.8|4612.6|4603.6|4608.5|4599.5|0
1733878800000|2024-12-11 01:00:00|4611.9|4602.9|4626.4|4622.4|4656.4|4652.4|4596.4|4592.4|12745
1733882400000|2024-12-11 02:00:00|4626.9|4622.9|4623.4|4619.4|4648.9|4644.9|4610.9|4606.9|11298
1733886000000|2024-12-11 03:00:00|4623.9|4619.9|4591.4|4587.4|4624.9|4620.9|4574.9|4570.9|10090
1733889600000|2024-12-11 04:00:00|4592.4|4583.4|4592.7|4583.7|4592.7|4583.7|4590.7|4581.7|6
1733893200000|2024-12-11 05:00:00|4592.6|4583.6|4560.9|4556.9|4592.6|4584.4|4544.9|4540.9|8814
1733896800000|2024-12-11 06:00:00|4561.4|4557.4|4552.9|4548.9|4563.9|4559.9|4537.9|4533.9|10683
1733900400000|2024-12-11 07:00:00|4553.4|4549.4|4546.4|4542.4|4556.9|4552.9|4518.9|4514.9|9837
1733904000000|2024-12-11 08:00:00|4545.9|4541.9|4536.1|4527.1|4547.4|4543.4|4524.9|4520.9|7621
1733907600000|2024-12-11 09:00:00|4536|4527|4527.9|4521.9|4538.4|4532.4|4513.4|4507.4|852
1733911200000|2024-12-11 10:00:00|4528.4|4522.4|4542.4|4535.4|4544.4|4537.4|4519.4|4513.4|678
1733914800000|2024-12-11 11:00:00|4543.4|4536.4|4548.4|4541.4|4553.4|4546.4|4540.4|4533.4|241
1733918400000|2024-12-11 12:00:00|4549.4|4540.4|4553.4|4545.4|4561.4|4554.4|4543.4|4536.4|445
1733922000000|2024-12-11 13:00:00|4554.4|4546.4|4555.9|4549.9|4566.4|4559.4|4550.4|4541.4|408
1733925600000|2024-12-11 14:00:00|4556.4|4550.4|4526.4|4520.4|4556.9|4550.9|4516.9|4510.9|1937
1733929200000|2024-12-11 15:00:00|4525.4|4519.4|4519.4|4513.4|4526.4|4520.4|4506.4|4500.4|2032
1733932800000|2024-12-11 16:00:00|4519.9|4513.9|4538.9|4532.9|4541.9|4535.9|4516.4|4510.4|676
1733936400000|2024-12-11 17:00:00|4538.4|4532.4|4529.4|4523.4|4538.9|4532.9|4525.9|4519.9|243
1733940000000|2024-12-11 18:00:00|4529.9|4523.9|4533.9|4524.9|4536.9|4530.9|4528.9|4522.9|217
1733943600000|2024-12-11 19:00:00|4533.3|4524.3|4544.2|4535.2|4544.2|4535.2|4532.4|4523.4|1
1733947200000|2024-12-11 20:00:00|4544.1|4535.1|4543.3|4534.3|4549.7|4540.7|4540.6|4531.6|0
1733950800000|2024-12-11 21:00:00|4543.2|4534.2|4540.1|4531.1|4543.4|4534.4|4539.8|4530.8|0
1733954400000|2024-12-11 22:00:00|4540.2|4531.2|4542.4|4533.4|4542.6|4533.6|4540|4531|0
1733958000000|2024-12-11 23:00:00|4542.3|4533.3|4543.4|4534.4|4543.5|4534.5|4541.5|4532.5|0
1733961600000|2024-12-12 00:00:00|4543.3|4534.3|4542.9|4533.9|4549.8|4540.8|4539.3|4530.3|0
1733965200000|2024-12-12 01:00:00|4542.7|4533.7|4543.5|4539.5|4567.5|4563.5|4528.5|4524.5|10744
1733968800000|2024-12-12 02:00:00|4543|4539|4546.5|4542.5|4568.5|4564.5|4536.5|4532.5|11146
1733972400000|2024-12-12 03:00:00|4547|4543|4653|4649|4662.5|4658.5|4545|4541|22259
1733976000000|2024-12-12 04:00:00|4656.7|4647.7|4655.5|4646.5|4657|4648|4655.5|4646.5|8
1733979600000|2024-12-12 05:00:00|4654|4650|4623.5|4619.5|4666.5|4662.5|4606|4602|11851
1733983200000|2024-12-12 06:00:00|4624.5|4620.5|4641.5|4637.5|4653.5|4649.5|4624.5|4620.5|8672
1733986800000|2024-12-12 07:00:00|4640.5|4636.5|4607.5|4603.5|4641.5|4637.5|4598.5|4594.5|9536
1733990400000|2024-12-12 08:00:00|4606.5|4602.5|4617.2|4608.2|4620.5|4616.5|4603|4599|6742
1733994000000|2024-12-12 09:00:00|4617.3|4608.3|4634|4628|4637|4631|4617|4608|709
1733997600000|2024-12-12 10:00:00|4633.5|4627.5|4622|4614|4639|4632.5|4620|4612|440
1734001200000|2024-12-12 11:00:00|4621|4615|4554|4547|4647|4639|4550|4542|4277
1734004800000|2024-12-12 12:00:00|4555|4546|4530|4523|4566|4558|4503|4495|3289
1734008400000|2024-12-12 13:00:00|4531|4524|4542.5|4536.5|4544|4537|4522|4514|835
1734012000000|2024-12-12 14:00:00|4542|4536|4554.5|4548.5|4576|4570|4517|4511|2730
1734015600000|2024-12-12 15:00:00|4556|4550|4544|4538|4556|4550|4529|4523|1802
1734019200000|2024-12-12 16:00:00|4544.5|4538.5|4552|4546|4558.5|4552.5|4543.5|4537.5|1165
1734022800000|2024-12-12 17:00:00|4551.5|4545.5|4551.5|4545.5|4557.5|4551.5|4544.5|4538.5|473
1734026400000|2024-12-12 18:00:00|4551|4545|4552|4543|4557|4551|4546.5|4540.5|898
1734030000000|2024-12-12 19:00:00|4551.9|4542.9|4548.4|4539.4|4552.7|4543.7|4547.3|4538.3|0
1734033600000|2024-12-12 20:00:00|4548.3|4539.3|4549.4|4540.4|4556.3|4547.3|4547.5|4538.5|0
1734037200000|2024-12-12 21:00:00|4549.3|4540.3|4549.6|4540.6|4551.7|4542.7|4547.1|4538.1|0
1734040800000|2024-12-12 22:00:00|4549.7|4540.7|4553.9|4544.9|4554|4545|4548.8|4539.8|0
1734044400000|2024-12-12 23:00:00|4553.1|4544.1|4553.7|4544.7|4554.1|4545.1|4551.2|4542.2|0
1734048000000|2024-12-13 00:00:00|4553.5|4544.5|4545.4|4536.4|4556.6|4547.6|4545.4|4536.4|0
1734051600000|2024-12-13 01:00:00|4545.3|4536.3|4520.1|4516.1|4576.1|4572.1|4516.6|4512.6|16153
1734055200000|2024-12-13 02:00:00|4519.6|4515.6|4517.6|4513.6|4535.1|4531.1|4503.1|4499.1|11482
1734058800000|2024-12-13 03:00:00|4516.6|4512.6|4518.6|4514.6|4531.1|4527.1|4507.1|4503.1|5158
1734062400000|2024-12-13 04:00:00|4519.5|4510.5|4521.9|4512.9|4521.9|4512.9|4519.1|4510.1|2
1734066000000|2024-12-13 05:00:00|4519.6|4515.6|4520.1|4516.1|4531.1|4527.1|4493.1|4489.1|10574
1734069600000|2024-12-13 06:00:00|4519.1|4515.1|4497.1|4493.1|4532.6|4528.6|4492.1|4488.1|7646
1734073200000|2024-12-13 07:00:00|4496.6|4492.6|4472.1|4468.1|4497.1|4493.1|4460.1|4456.1|15423
1734076800000|2024-12-13 08:00:00|4470.6|4466.6|4484.4|4475.4|4485.2|4481.1|4462.1|4458.1|9825
1734080400000|2024-12-13 09:00:00|4484.5|4475.5|4496.1|4490.1|4497.1|4491.1|4478.6|4472.6|1106
1734084000000|2024-12-13 10:00:00|4495.1|4489.1|4487.6|4480.6|4503.6|4495.6|4486.6|4479.6|638
1734087600000|2024-12-13 11:00:00|4488.6|4481.6|4492.6|4485.6|4497.6|4489.6|4487.6|4479.6|205
1734091200000|2024-12-13 12:00:00|4491.6|4484.6|4496.6|4489.6|4500.6|4492.6|4487.6|4480.6|194
1734094800000|2024-12-13 13:00:00|4497.6|4490.6|4492.1|4486.1|4499.6|4492.6|4491.6|4484.6|330
1734098400000|2024-12-13 14:00:00|4491.1|4485.1|4455.1|4449.1|4493.6|4487.6|4455.1|4449.1|1710
1734102000000|2024-12-13 15:00:00|4455.6|4449.6|4460.1|4454.1|4464.1|4458.1|4448.1|4442.1|1144
1734105600000|2024-12-13 16:00:00|4459.6|4453.6|4464.1|4458.1|4468.1|4462.1|4450.6|4444.6|1050
1734109200000|2024-12-13 17:00:00|4464.6|4458.6|4467.1|4461.1|4471.1|4465.1|4462.1|4456.1|645
1734112800000|2024-12-13 18:00:00|4467.6|4461.6|4474.1|4465.1|4477.6|4471.6|4465.1|4459.1|509
1734116400000|2024-12-13 19:00:00|4474|4465|4479|4470|4484.2|4475.2|4473.9|4464.9|1
1734120000000|2024-12-13 20:00:00|4479.1|4470.1|4481.2|4472.2|4483.6|4474.6|4472|4463|0
1734123600000|2024-12-13 21:00:00|4481.3|4472.3|4477.2|4468.2|4481.3|4472.3|4476.6|4467.6|0
1734303600000|2024-12-15 23:00:00|4478.5|4469.5|4480.3|4471.3|4481.3|4472.3|4477.5|4468.5|0
1734307200000|2024-12-16 00:00:00|4480.5|4471.5|4481.4|4472.4|4482.3|4473.3|4480.2|4471.2|0
1734310800000|2024-12-16 01:00:00|4481.3|4472.3|4481.2|4477.2|4510.7|4506.7|4469.2|4465.2|9867
1734314400000|2024-12-16 02:00:00|4478.7|4474.7|4441.2|4437.2|4478.7|4474.7|4438.7|4434.7|11358
1734318000000|2024-12-16 03:00:00|4441.7|4437.7|4439.7|4435.7|4445.7|4441.7|4416.7|4412.7|6174
1734321600000|2024-12-16 04:00:00|4439.1|4430.1|4438.6|4429.6|4440|4431|4438.4|4429.4|85
1734325200000|2024-12-16 05:00:00|4444.2|4440.2|4426.2|4422.2|4446.7|4442.7|4420.2|4416.2|6203
1734328800000|2024-12-16 06:00:00|4426.7|4422.7|4411.7|4407.7|4427.7|4423.7|4395.7|4391.7|7033
1734332400000|2024-12-16 07:00:00|4412.7|4408.7|4415.7|4411.7|4424.2|4420.2|4404.7|4400.7|6114
1734336000000|2024-12-16 08:00:00|4416.2|4412.2|4418.8|4409.8|4420.7|4416.7|4408.7|4404.7|4921
1734339600000|2024-12-16 09:00:00|4418.9|4409.9|4407.7|4401.7|4420.6|4413.7|4399.7|4393.7|1172
1734343200000|2024-12-16 10:00:00|4407.2|4401.2|4406.2|4399.2|4410.2|4403.2|4403.2|4395.2|450
1734346800000|2024-12-16 11:00:00|4405.2|4398.2|4400.2|4393.2|4409.2|4401.2|4399.2|4392.2|669
1734350400000|2024-12-16 12:00:00|4401.2|4394.2|4400.2|4392.2|4406.2|4399.2|4398.2|4391.2|319
1734354000000|2024-12-16 13:00:00|4399.2|4393.2|4390.7|4384.7|4400.2|4393.2|4390.7|4383.2|707
1734357600000|2024-12-16 14:00:00|4390.2|4384.2|4411.2|4405.2|4412.2|4406.2|4377.2|4371.2|2165
1734361200000|2024-12-16 15:00:00|4411.7|4405.7|4395.7|4389.7|4417.7|4411.7|4384.2|4378.2|1442
1734364800000|2024-12-16 16:00:00|4396.2|4390.2|4399.7|4393.7|4399.7|4393.7|4381.7|4375.7|480
1734368400000|2024-12-16 17:00:00|4399.2|4393.2|4394.7|4388.7|4402.7|4396.7|4392.2|4386.2|369
1734372000000|2024-12-16 18:00:00|4395.2|4389.2|4401.7|4392.7|4401.7|4394.2|4385.7|4379.7|459
1734375600000|2024-12-16 19:00:00|4401.6|4392.6|4393.7|4384.7|4401.7|4392.7|4392.2|4383.2|1
1734379200000|2024-12-16 20:00:00|4393.6|4384.6|4387.5|4378.5|4393.8|4384.8|4385.7|4376.7|0
1734382800000|2024-12-16 21:00:00|4387.4|4378.4|4385.4|4376.4|4388.1|4379.1|4383.9|4374.9|0
1734386400000|2024-12-16 22:00:00|4385.3|4376.3|4385.6|4376.6|4386.1|4377.1|4385.1|4376.1|0
1734390000000|2024-12-16 23:00:00|4385.7|4376.7|4385.9|4376.9|4386.6|4377.6|4383.9|4374.9|0
1734393600000|2024-12-17 00:00:00|4386|4377|4383.7|4374.7|4386.5|4377.5|4383.6|4374.6|0
1734397200000|2024-12-17 01:00:00|4383.6|4374.6|4410.2|4406.2|4412.2|4408.2|4363.7|4359.7|12224
1734400800000|2024-12-17 02:00:00|4409.7|4405.7|4373.2|4369.2|4432.2|4428.2|4370.2|4366.2|15322
1734404400000|2024-12-17 03:00:00|4373.7|4369.7|4399.2|4395.2|4401.2|4397.2|4369.2|4365.2|4700
1734408000000|2024-12-17 04:00:00|4397.8|4388.8|4401.3|4392.3|4401.7|4392.7|4397.5|4388.5|43
1734411600000|2024-12-17 05:00:00|4400.2|4396.2|4419.2|4415.2|4481.2|4477.2|4380.7|4376.7|22301
1734415200000|2024-12-17 06:00:00|4418.2|4414.2|4404.2|4400.2|4425.2|4421.2|4390.2|4386.2|6018
1734418800000|2024-12-17 07:00:00|4405.2|4401.2|4404.2|4400.2|4419.7|4415.7|4396.7|4392.7|4102
1734422400000|2024-12-17 08:00:00|4403.7|4399.7|4394|4385|4403.7|4399.7|4387.2|4383.2|4007
1734426000000|2024-12-17 09:00:00|4393.9|4384.9|4390.7|4384.7|4399.2|4393.2|4384.7|4378.7|665
1734429600000|2024-12-17 10:00:00|4391.2|4385.2|4397.7|4389.7|4399.7|4391.7|4390.7|4384.7|143
1734433200000|2024-12-17 11:00:00|4396.7|4390.7|4407.7|4400.7|4408.7|4401.7|4395.7|4388.7|174
1734436800000|2024-12-17 12:00:00|4408.7|4401.7|4404.7|4397.7|4411.7|4404.7|4400.7|4393.7|142
1734440400000|2024-12-17 13:00:00|4405.7|4396.7|4401.7|4395.7|4405.7|4398.7|4393.7|4386.7|422
1734444000000|2024-12-17 14:00:00|4402.2|4396.2|4408.7|4402.7|4413.2|4407.2|4391.7|4385.7|816
1734447600000|2024-12-17 15:00:00|4409.2|4403.2|4457.2|4451.2|4462.2|4456.2|4405.2|4399.2|1340
1734451200000|2024-12-17 16:00:00|4456.2|4450.2|4457.7|4451.7|4459.7|4453.7|4445.2|4439.2|797
1734454800000|2024-12-17 17:00:00|4457.2|4451.2|4465.2|4459.2|4465.7|4459.7|4450.2|4444.2|600
1734458400000|2024-12-17 18:00:00|4464.7|4458.7|4450.2|4441.2|4465.2|4459.2|4448.2|4441.2|845
1734462000000|2024-12-17 19:00:00|4450.3|4441.3|4450.8|4441.8|4458|4449|4450.1|4441.1|0
1734465600000|2024-12-17 20:00:00|4450.7|4441.7|4453.4|4444.4|4457.2|4448.2|4447.1|4438.1|0
1734469200000|2024-12-17 21:00:00|4453.3|4444.3|4452.3|4443.3|4454.9|4445.9|4450.5|4441.5|0
1734472800000|2024-12-17 22:00:00|4452.5|4443.5|4452.8|4443.8|4453|4444|4452.2|4443.2|0
1734476400000|2024-12-17 23:00:00|4453.2|4444.2|4451.2|4442.2|4453.4|4444.4|4446|4437|0
1734480000000|2024-12-18 00:00:00|4451.3|4442.3|4453.7|4444.7|4454|4445|4450.9|4441.9|0
1734483600000|2024-12-18 01:00:00|4453.8|4444.8|4456.7|4452.7|4473.7|4469.7|4435.2|4431.2|9668
1734487200000|2024-12-18 02:00:00|4457.2|4453.2|4457.6|4453.6|4467.2|4463.2|4442.2|4438.2|6237
1734490800000|2024-12-18 03:00:00|4458.6|4454.6|4452.1|4448.1|4459.6|4455.6|4439.6|4435.6|4076
1734494400000|2024-12-18 04:00:00|4450.9|4441.9|4453.7|4444.7|4454|4445|4450.8|4441.8|14
1734498000000|2024-12-18 05:00:00|4453.6|4444.6|4461.6|4457.6|4494.1|4490.1|4445.6|4441.6|7739
1734501600000|2024-12-18 06:00:00|4460.6|4456.6|4472.6|4468.6|4476.6|4472.6|4456.6|4452.6|3728
1734505200000|2024-12-18 07:00:00|4473.6|4469.6|4467.1|4463.1|4486.6|4482.6|4464.6|4460.6|7212
1734508800000|2024-12-18 08:00:00|4466.1|4462.1|4460.8|4451.8|4477.6|4473.6|4458.1|4450.9|6848
1734512400000|2024-12-18 09:00:00|4460.7|4451.7|4456.1|4450.1|4470.6|4464.6|4441.6|4435.6|879
1734516000000|2024-12-18 10:00:00|4456.6|4450.6|4460.1|4452.1|4460.1|4453.1|4447.1|4441.1|751
1734519600000|2024-12-18 11:00:00|4459.1|4453.1|4454.1|4447.1|4462.1|4455.1|4453.1|4446.1|289
1734523200000|2024-12-18 12:00:00|4455.1|4446.1|4455.1|4448.1|4461.1|4453.1|4454.1|4446.1|149
1734526800000|2024-12-18 13:00:00|4456.1|4447.1|4451.6|4445.6|4458.1|4451.1|4450.1|4443.1|129
1734530400000|2024-12-18 14:00:00|4451.1|4445.1|4443.6|4437.6|4470.6|4464.6|4440.1|4434.1|2055
1734534000000|2024-12-18 15:00:00|4444.1|4438.1|4459.1|4453.1|4462.1|4456.1|4440.6|4434.6|787
1734537600000|2024-12-18 16:00:00|4458.6|4452.6|4451.6|4445.6|4459.6|4453.6|4447.6|4441.6|374
1734541200000|2024-12-18 17:00:00|4452.1|4446.1|4453.1|4447.1|4455.1|4449.1|4447.6|4441.6|153
1734544800000|2024-12-18 18:00:00|4453.6|4447.6|4458|4449|4458.1|4450.6|4450.6|4444.6|700
1734548400000|2024-12-18 19:00:00|4458.1|4449.1|4403.4|4394.4|4458.1|4449.1|4403.1|4394.1|0
1734552000000|2024-12-18 20:00:00|4403.5|4394.5|4371.5|4362.5|4406.9|4397.9|4366.9|4357.9|0
1734555600000|2024-12-18 21:00:00|4371.3|4362.3|4369.8|4360.8|4373.5|4364.5|4352.5|4343.5|0
1734559200000|2024-12-18 22:00:00|4369.9|4360.9|4375.1|4366.1|4375.3|4366.3|4369.3|4360.3|0
1734562800000|2024-12-18 23:00:00|4376.7|4367.7|4372.7|4363.7|4379.9|4370.9|4371.3|4362.3|0
1734566400000|2024-12-19 00:00:00|4372.8|4363.8|4396.3|4387.3|4396.3|4387.3|4372.5|4363.5|0
1734570000000|2024-12-19 01:00:00|4396.2|4387.2|4421.2|4417.2|4431.2|4427.2|4364.2|4360.2|12448
1734573600000|2024-12-19 02:00:00|4420.2|4416.2|4402.2|4398.2|4420.7|4416.7|4390.2|4386.2|14292
1734577200000|2024-12-19 03:00:00|4401.7|4397.7|4413.2|4409.2|4416.2|4412.2|4395.7|4391.7|5801
1734580800000|2024-12-19 04:00:00|4414.7|4405.7|4414.3|4405.3|4416.1|4407.1|4413.1|4404.1|0
1734584400000|2024-12-19 05:00:00|4412.2|4408.2|4425.2|4421.2|4441.7|4437.7|4408.2|4404.2|7408
1734588000000|2024-12-19 06:00:00|4425.7|4421.7|4464.2|4460.2|4464.7|4460.7|4421.7|4417.7|9851
1734591600000|2024-12-19 07:00:00|4463.2|4459.2|4440.2|4436.2|4474.2|4470.2|4436.2|4432.2|6671
1734595200000|2024-12-19 08:00:00|4438.7|4434.7|4448.6|4439.6|4449.1|4443.2|4434.7|4430.7|5105
1734598800000|2024-12-19 09:00:00|4448.5|4439.5|4442.7|4436.7|4456.2|4450.2|4438.7|4432.7|721
1734602400000|2024-12-19 10:00:00|4442.2|4436.2|4435.7|4427.7|4445.2|4439.2|4433.7|4425.7|456
1734606000000|2024-12-19 11:00:00|4436.7|4428.7|4437.7|4430.7|4439.7|4432.7|4433.7|4425.7|168
1734609600000|2024-12-19 12:00:00|4438.7|4429.7|4439.7|4431.7|4444.7|4436.7|4434.7|4427.7|147
1734613200000|2024-12-19 13:00:00|4438.7|4432.7|4434.7|4428.7|4444.7|4436.7|4434.2|4427.7|464
1734616800000|2024-12-19 14:00:00|4434.2|4428.2|4446.7|4440.7|4448.2|4442.2|4429.7|4423.7|1238
1734620400000|2024-12-19 15:00:00|4447.2|4441.2|4436.2|4430.2|4457.2|4451.2|4425.2|4419.2|1693
1734624000000|2024-12-19 16:00:00|4435.7|4429.7|4430.2|4424.2|4440.2|4434.2|4430.2|4424.2|490
1734627600000|2024-12-19 17:00:00|4430.7|4424.7|4423.2|4417.2|4433.2|4427.2|4421.2|4415.2|674
1734631200000|2024-12-19 18:00:00|4422.7|4416.7|4429.7|4420.7|4434.2|4428.2|4416.7|4410.7|484
1734634800000|2024-12-19 19:00:00|4429.6|4420.6|4421.8|4412.8|4429.8|4420.8|4421.8|4412.8|0
1734638400000|2024-12-19 20:00:00|4421.9|4412.9|4414.2|4405.2|4424.4|4415.4|4411.8|4402.8|0
1734642000000|2024-12-19 21:00:00|4414.4|4405.4|4417.5|4408.5|4419.1|4410.1|4412.6|4403.6|0
1734645600000|2024-12-19 22:00:00|4417.8|4408.8|4418.8|4409.8|4418.9|4409.9|4417.7|4408.7|0
1734649200000|2024-12-19 23:00:00|4419.3|4410.3|4414.8|4405.8|4419.8|4410.8|4413.9|4404.9|0
1734652800000|2024-12-20 00:00:00|4414.9|4405.9|4410.2|4401.2|4416.5|4407.5|4404.4|4395.4|0
1734656400000|2024-12-20 01:00:00|4410.3|4401.3|4453.8|4449.8|4474.8|4470.8|4410.1|4401.1|10257
1734660000000|2024-12-20 02:00:00|4452.8|4448.8|4482.3|4478.3|4484.8|4480.8|4432.8|4428.8|12349
1734663600000|2024-12-20 03:00:00|4482.8|4478.8|4471.3|4467.3|4490.8|4486.8|4460.8|4456.8|9546
1734667200000|2024-12-20 04:00:00|4474.4|4465.4|4477.9|4468.9|4479.7|4470.7|4474.4|4465.4|4
1734670800000|2024-12-20 05:00:00|4473.3|4469.3|4451.8|4447.8|4481.8|4477.8|4442.8|4438.8|6713
1734674400000|2024-12-20 06:00:00|4451.3|4447.3|4463.3|4459.3|4469.8|4465.8|4441.8|4437.8|7391
1734678000000|2024-12-20 07:00:00|4463.8|4459.8|4448.8|4444.8|4466.8|4462.8|4447.8|4443.8|9054
1734681600000|2024-12-20 08:00:00|4447.8|4443.8|4432.6|4423.6|4448.8|4444.8|4426.3|4418.3|12778
1734685200000|2024-12-20 09:00:00|4432.9|4423.9|4433.8|4427.8|4444.8|4438.8|4420.8|4414.6|1126
1734688800000|2024-12-20 10:00:00|4434.3|4428.3|4429.3|4421.3|4437.8|4431.8|4424.8|4418.8|548
1734692400000|2024-12-20 11:00:00|4428.3|4420.3|4430.3|4423.3|4435.3|4428.3|4427.3|4420.3|402
1734696000000|2024-12-20 12:00:00|4431.3|4424.3|4430.3|4423.3|4434.3|4427.3|4421.3|4414.3|565
1734699600000|2024-12-20 13:00:00|4431.3|4422.3|4433.8|4427.8|4447.3|4440.3|4430.3|4422.3|455
1734703200000|2024-12-20 14:00:00|4433.3|4427.3|4443.3|4437.3|4456.8|4450.8|4423.8|4417.8|1599
1734706800000|2024-12-20 15:00:00|4444.8|4438.8|4467.8|4461.8|4475.8|4469.8|4443.8|4437.8|1122
1734710400000|2024-12-20 16:00:00|4467.3|4461.3|4477.3|4471.3|4483.3|4477.3|4465.3|4459.3|850
1734714000000|2024-12-20 17:00:00|4476.8|4470.8|4482.8|4476.8|4488.8|4482.8|4474.8|4468.8|523
1734717600000|2024-12-20 18:00:00|4483.3|4477.3|4479.9|4470.9|4483.8|4477.8|4472.8|4466.8|804
1734721200000|2024-12-20 19:00:00|4479.8|4470.8|4482.4|4473.4|4487.3|4478.3|4477.5|4468.5|0
1734724800000|2024-12-20 20:00:00|4482.5|4473.5|4467.6|4458.6|4483.4|4474.4|4463.1|4454.1|0
1734728400000|2024-12-20 21:00:00|4467.8|4458.8|4464.3|4455.3|4476.5|4467.5|4459.7|4450.7|0
1734908400000|2024-12-22 23:00:00|4478.5|4469.5|4478.6|4469.6|4480.8|4471.8|4475.7|4466.7|0
1734912000000|2024-12-23 00:00:00|4478.7|4469.7|4475.5|4466.5|4479.2|4470.2|4472.6|4463.6|0
1734915600000|2024-12-23 01:00:00|4475.2|4466.2|4459.8|4455.8|4499.8|4495.8|4450.8|4446.8|19485
1734919200000|2024-12-23 02:00:00|4458.8|4454.8|4452.8|4448.8|4464.8|4460.8|4438.8|4434.8|24141
1734922800000|2024-12-23 03:00:00|4453.3|4449.3|4466.8|4462.8|4467.8|4463.8|4447.3|4443.3|18563
1734926400000|2024-12-23 04:00:00|4467.4|4458.4|4471|4462|4471.3|4462.3|4467.3|4458.3|6
1734930000000|2024-12-23 05:00:00|4471.1|4462.1|4460.8|4456.8|4488.8|4484.8|4451.8|4447.8|32242
1734933600000|2024-12-23 06:00:00|4461.3|4457.3|4454.8|4450.8|4461.8|4457.8|4447.8|4443.8|31552
1734937200000|2024-12-23 07:00:00|4453.8|4449.8|4455.8|4451.8|4476.8|4472.8|4448.8|4444.8|8936
1734940800000|2024-12-23 08:00:00|4455.3|4451.3|4462.8|4453.8|4472.3|4468.3|4452.8|4448.8|16906
1734944400000|2024-12-23 09:00:00|4463|4454|4467.8|4461.8|4477.8|4471.8|4461.7|4452.7|15348
1734948000000|2024-12-23 10:00:00|4468.3|4462.3|4455.3|4448.3|4470.8|4464.8|4455.3|4448.3|116
1734951600000|2024-12-23 11:00:00|4456.3|4449.3|4452.3|4445.3|4460.3|4452.3|4450.3|4443.3|327
1734955200000|2024-12-23 12:00:00|4453.3|4446.3|4460.3|4452.3|4461.3|4454.3|4451.3|4444.3|218
1734958800000|2024-12-23 13:00:00|4459.3|4453.3|4446.3|4440.3|4460.3|4453.3|4445.3|4438.3|202
1734962400000|2024-12-23 14:00:00|4446.8|4440.8|4449.8|4443.8|4465.3|4459.3|4443.3|4437.3|1221
1734966000000|2024-12-23 15:00:00|4449.3|4443.3|4450.3|4444.3|4458.3|4452.3|4443.8|4437.8|806
1734969600000|2024-12-23 16:00:00|4449.8|4443.8|4462.3|4456.3|4465.8|4459.8|4444.8|4438.8|466
1734973200000|2024-12-23 17:00:00|4462.8|4456.8|4467.3|4461.3|4468.3|4462.3|4457.8|4451.8|254
1734976800000|2024-12-23 18:00:00|4466.8|4460.8|4472.5|4463.5|4475.8|4469.8|4466.8|4460.8|214
1734980400000|2024-12-23 19:00:00|4472.4|4463.4|4482.5|4473.5|4484.4|4475.4|4471.7|4462.7|0
1734984000000|2024-12-23 20:00:00|4482.4|4473.4|4482.2|4473.2|4491.1|4482.1|4479.3|4470.3|0
1734987600000|2024-12-23 21:00:00|4482.5|4473.5|4482.2|4473.2|4485|4476|4479.2|4470.2|0
1734991200000|2024-12-23 22:00:00|4482|4473|4483.1|4474.1|4483.1|4474.1|4482|4473|0
1734994800000|2024-12-23 23:00:00|4483.2|4474.2|4482.5|4473.5|4485.7|4476.7|4481.6|4472.6|0
1734998400000|2024-12-24 00:00:00|4482.6|4473.6|4480.5|4471.5|4483|4474|4479.4|4470.4|0
1735002000000|2024-12-24 01:00:00|4480.6|4471.6|4492.8|4488.8|4494.8|4490.8|4458.3|4454.3|11974
1735005600000|2024-12-24 02:00:00|4492.3|4488.3|4506.3|4502.3|4511.8|4507.8|4486.8|4482.8|28702
1735009200000|2024-12-24 03:00:00|4506.8|4502.8|4508.8|4504.8|4526.8|4522.8|4502.3|4498.3|12285
1735012800000|2024-12-24 04:00:00|4509.2|4500.2|4509.9|4500.9|4509.9|4500.9|4508.1|4499.1|5079
1735016400000|2024-12-24 05:00:00|4510|4501|4509.4|4500.4|4510.2|4501.2|4508.8|4499.8|0
1735020000000|2024-12-24 06:00:00|4509.5|4500.5|4511.8|4502.8|4512.6|4503.6|4508.5|4499.5|0
1735023600000|2024-12-24 07:00:00|4511.9|4502.9|4513.5|4504.5|4515.1|4506.1|4511.7|4502.7|0
1735027200000|2024-12-24 08:00:00|4513.6|4504.6|4512.6|4503.6|4514|4505|4510.5|4501.5|0
1735030800000|2024-12-24 09:00:00|4512.4|4503.4|4516.4|4507.4|4516.9|4507.9|4512|4503|0
1735034400000|2024-12-24 10:00:00|4516.5|4507.5|4516.3|4507.3|4516.9|4507.9|4514.4|4505.4|0
1735038000000|2024-12-24 11:00:00|4516.4|4507.4|4514.4|4505.4|4517.2|4508.2|4512.6|4503.6|0
1735041600000|2024-12-24 12:00:00|4514.2|4505.2|4515.5|4506.5|4515.9|4506.9|4513.6|4504.6|0
1735045200000|2024-12-24 13:00:00|4515.3|4506.3|4516.7|4507.7|4516.8|4507.8|4514.2|4505.2|0
1735048800000|2024-12-24 14:00:00|4516.6|4507.6|4509.1|4500.1|4519.7|4510.7|4503.7|4494.7|0
1735052400000|2024-12-24 15:00:00|4509.2|4500.2|4516|4507|4521.1|4512.1|4508.9|4499.9|0
1735056000000|2024-12-24 16:00:00|4515.9|4506.9|4524.2|4515.2|4526.2|4517.2|4515.9|4506.9|0
1735059600000|2024-12-24 17:00:00|4524.1|4515.1|4529.7|4520.7|4535.2|4526.2|4520.9|4511.9|0
1735063200000|2024-12-24 18:00:00|4533.4|4524.4|4533.6|4524.6|4533.9|4524.9|4531.2|4522.2|0
1735167600000|2024-12-25 23:00:00|4533|4524|4532.1|4523.1|4534.9|4525.9|4528.8|4519.8|0
1735171200000|2024-12-26 00:00:00|4532|4523|4531.5|4522.5|4532.9|4523.9|4531.3|4522.3|0
1735174800000|2024-12-26 01:00:00|4531.6|4522.6|4533.2|4524.2|4533.8|4524.8|4530.7|4521.7|0
1735178400000|2024-12-26 02:00:00|4533.1|4524.1|4533.1|4524.1|4533.6|4524.6|4532.1|4523.1|0
1735182000000|2024-12-26 03:00:00|4533.2|4524.2|4535.7|4526.7|4535.8|4526.8|4533.1|4524.1|0
1735185600000|2024-12-26 04:00:00|4535.6|4526.6|4533.6|4524.6|4535.7|4526.7|4533.5|4524.5|0
1735189200000|2024-12-26 05:00:00|4533.7|4524.7|4534.8|4525.8|4535.4|4526.4|4533.2|4524.2|0
1735192800000|2024-12-26 06:00:00|4534.9|4525.9|4532.2|4523.2|4535|4526|4532.2|4523.2|0
1735196400000|2024-12-26 07:00:00|4532.4|4523.4|4536.7|4527.7|4537.1|4528.1|4531.6|4522.6|0
1735200000000|2024-12-26 08:00:00|4536.5|4527.5|4528.1|4519.1|4536.7|4527.7|4527.1|4518.1|0
1735203600000|2024-12-26 09:00:00|4528.2|4519.2|4523.4|4514.4|4528.9|4519.9|4522.4|4513.4|0
1735207200000|2024-12-26 10:00:00|4523.5|4514.5|4521.9|4512.9|4523.6|4514.6|4519.8|4510.8|0
1735210800000|2024-12-26 11:00:00|4521.8|4512.8|4523.5|4514.5|4523.8|4514.8|4518.9|4509.9|0
1735214400000|2024-12-26 12:00:00|4523.6|4514.6|4524|4515|4525.3|4516.3|4522.4|4513.4|0
1735218000000|2024-12-26 13:00:00|4523.9|4514.9|4523.4|4514.4|4525.3|4516.3|4520.6|4511.6|0
1735221600000|2024-12-26 14:00:00|4523.2|4514.2|4556.6|4547.6|4567.6|4558.6|4521.8|4512.8|0
1735225200000|2024-12-26 15:00:00|4556.5|4547.5|4553.6|4544.6|4556.5|4547.5|4542|4533|0
1735228800000|2024-12-26 16:00:00|4553.7|4544.7|4552.6|4543.6|4554.2|4545.2|4543.9|4534.9|0
1735232400000|2024-12-26 17:00:00|4553.2|4544.2|4550.1|4541.1|4558.2|4549.2|4549.1|4540.1|0
1735236000000|2024-12-26 18:00:00|4550.2|4541.2|4547.3|4538.3|4554.1|4545.1|4543|4534|0
1735239600000|2024-12-26 19:00:00|4547.2|4538.2|4549.4|4540.4|4549.6|4540.6|4544.6|4535.6|0
1735243200000|2024-12-26 20:00:00|4549.3|4540.3|4546.5|4537.5|4551.3|4542.3|4540.2|4531.2|0
1735246800000|2024-12-26 21:00:00|4546.3|4537.3|4544.2|4535.2|4548|4539|4544|4535|0
1735250400000|2024-12-26 22:00:00|4544.3|4535.3|4541|4532|4544.7|4535.7|4541|4532|0
1735254000000|2024-12-26 23:00:00|4541.1|4532.1|4535.1|4526.1|4543.3|4534.3|4533.9|4524.9|0
1735257600000|2024-12-27 00:00:00|4535|4526|4533.7|4524.7|4535.2|4526.2|4529.2|4520.2|0
1735261200000|2024-12-27 01:00:00|4533.6|4524.6|4515.3|4511.3|4555.8|4551.8|4512.3|4508.3|25043
1735264800000|2024-12-27 02:00:00|4515.8|4511.8|4528|4524|4537.3|4533.3|4510.8|4506.8|15222
1735268400000|2024-12-27 03:00:00|4528.5|4524.5|4556.5|4552.5|4572|4568|4528.5|4524.5|20288
1735272000000|2024-12-27 04:00:00|4560.3|4551.3|4559.8|4550.8|4561|4552|4559.4|4550.4|2
1735275600000|2024-12-27 05:00:00|4559.7|4550.7|4540.5|4536.5|4566.5|4562.5|4540|4536|10478
1735279200000|2024-12-27 06:00:00|4541.5|4537.5|4525.5|4521.5|4543|4539|4521|4517|6583
1735282800000|2024-12-27 07:00:00|4526.5|4522.5|4534|4530|4541|4537|4521|4517|14119
1735286400000|2024-12-27 08:00:00|4532.5|4528.5|4538.3|4529.3|4548.5|4544.5|4528.5|4524.5|9221
1735290000000|2024-12-27 09:00:00|4538.4|4529.4|4532|4526|4539.8|4530.8|4527.5|4521.5|243
1735293600000|2024-12-27 10:00:00|4532.5|4526.5|4536|4528|4539|4531|4526|4518|70
1735297200000|2024-12-27 11:00:00|4535|4527|4538|4530|4540|4532|4528|4520|85
1735300800000|2024-12-27 12:00:00|4539|4531|4538|4531|4542|4534|4536|4528|159
1735304400000|2024-12-27 13:00:00|4537|4530|4529|4523|4538|4531|4528|4521|148
1735308000000|2024-12-27 14:00:00|4528.5|4522.5|4520|4514|4531|4525|4510.5|4504.5|536
1735311600000|2024-12-27 15:00:00|4519.5|4513.5|4523|4517|4525|4519|4498.5|4492.5|871
1735315200000|2024-12-27 16:00:00|4523.5|4517.5|4516.5|4510.5|4524|4518|4516|4510|646
1735318800000|2024-12-27 17:00:00|4516|4510|4522|4516|4522|4516|4515|4509|436
1735322400000|2024-12-27 18:00:00|4521.5|4515.5|4527|4518|4530|4524|4521.5|4515.5|103
1735326000000|2024-12-27 19:00:00|4526.9|4517.9|4525.4|4516.4|4529.2|4520.2|4521.1|4512.1|1
1735329600000|2024-12-27 20:00:00|4525.3|4516.3|4523|4514|4526.6|4517.6|4519|4510|0
1735333200000|2024-12-27 21:00:00|4523.3|4514.3|4523.7|4514.7|4524.8|4515.8|4522.4|4513.4|0
1735513200000|2024-12-29 23:00:00|4525.4|4516.4|4521.4|4512.4|4525.9|4516.9|4517.5|4508.5|0
1735516800000|2024-12-30 00:00:00|4521.6|4512.6|4522|4513|4523.4|4514.4|4518|4509|0
1735520400000|2024-12-30 01:00:00|4521.9|4512.9|4523.5|4519.5|4551.5|4547.5|4506.5|4502.5|14818
1735524000000|2024-12-30 02:00:00|4524|4520|4502.5|4498.5|4525.5|4521.5|4478.5|4474.5|14104
1735527600000|2024-12-30 03:00:00|4503.5|4499.5|4494|4490|4509.5|4505.5|4490.5|4486.5|5470
1735531200000|2024-12-30 04:00:00|4497|4488|4497|4488|4498.2|4489.2|4496|4487|10
1735534800000|2024-12-30 05:00:00|4497.1|4488.1|4503.5|4499.5|4517.5|4513.5|4488.5|4484.5|8995
1735538400000|2024-12-30 06:00:00|4504|4500|4508.5|4504.5|4518|4514|4502.5|4498.5|7761
1735542000000|2024-12-30 07:00:00|4509|4505|4499.5|4495.5|4517|4513|4498.5|4494.5|5500
1735545600000|2024-12-30 08:00:00|4499|4495|4485.4|4476.4|4499.5|4495.5|4479.5|4475.5|3776
1735549200000|2024-12-30 09:00:00|4485.3|4476.3|4488.5|4482.5|4492.5|4486.5|4485|4476|810
1735552800000|2024-12-30 10:00:00|4488|4482|4497|4489|4500|4492|4487.5|4481.5|175
1735556400000|2024-12-30 11:00:00|4496|4490|4500|4493|4505|4498|4496|4489|89
1735560000000|2024-12-30 12:00:00|4501|4492|4496|4488|4506|4498|4491|4483|172
1735563600000|2024-12-30 13:00:00|4495|4489|4480.5|4474.5|4497|4490|4480|4473|249
1735567200000|2024-12-30 14:00:00|4481|4475|4449|4443|4492.5|4486.5|4447.5|4441.5|1842
1735570800000|2024-12-30 15:00:00|4448.5|4442.5|4451.5|4445.5|4457|4451|4437.5|4431.5|658
1735574400000|2024-12-30 16:00:00|4452|4446|4447.5|4441.5|4454.5|4448.5|4442.5|4436.5|271
1735578000000|2024-12-30 17:00:00|4448|4442|4453|4447|4456|4450|4447.5|4441.5|290
1735581600000|2024-12-30 18:00:00|4452.5|4446.5|4463.6|4454.6|4464|4458|4445.5|4439.5|436
1735585200000|2024-12-30 19:00:00|4463.7|4454.7|4460.5|4451.5|4466.5|4457.5|4457.2|4448.2|0
1735588800000|2024-12-30 20:00:00|4460.4|4451.4|4448.2|4439.2|4462.8|4453.8|4447.1|4438.1|0
1735592400000|2024-12-30 21:00:00|4447.8|4438.8|4445.7|4436.7|4448.7|4439.7|4442.6|4433.6|0
1735596000000|2024-12-30 22:00:00|4445.8|4436.8|4445.2|4436.2|4445.9|4436.9|4445.1|4436.1|0
1735599600000|2024-12-30 23:00:00|4445.3|4436.3|4445.6|4436.6|4446|4437|4440.8|4431.8|0
1735603200000|2024-12-31 00:00:00|4445.7|4436.7|4441.3|4432.3|4446.3|4437.3|4440.8|4431.8|0
1735606800000|2024-12-31 01:00:00|4441.4|4432.4|4473.5|4469.5|4502.5|4498.5|4441.3|4432.3|8353
1735610400000|2024-12-31 02:00:00|4473|4469|4484.5|4480.5|4499.5|4495.5|4471.5|4467.5|7409
1735614000000|2024-12-31 03:00:00|4483.5|4479.5|4473.5|4469.5|4495.5|4491.5|4463.5|4459.5|7584
1735617600000|2024-12-31 04:00:00|4474.4|4465.4|4469.2|4460.2|4474.8|4465.8|4466.1|4457.1|2508
1735621200000|2024-12-31 05:00:00|4469.3|4460.3|4469.3|4460.3|4470.2|4461.2|4467.7|4458.7|0
1735624800000|2024-12-31 06:00:00|4469.4|4460.4|4466.8|4457.8|4469.5|4460.5|4465.4|4456.4|0
1735628400000|2024-12-31 07:00:00|4467|4458|4467.4|4458.4|4469.8|4460.8|4465.7|4456.7|0
1735632000000|2024-12-31 08:00:00|4467.8|4458.8|4462|4453|4468.7|4459.7|4459.8|4450.8|0
1735635600000|2024-12-31 09:00:00|4462.1|4453.1|4473.7|4464.7|4475|4466|4461.2|4452.2|0
1735639200000|2024-12-31 10:00:00|4473.6|4464.6|4455.6|4446.6|4474.4|4465.4|4455.4|4446.4|0
1735642800000|2024-12-31 11:00:00|4455.8|4446.8|4456.5|4447.5|4457.5|4448.5|4454.1|4445.1|0
1735646400000|2024-12-31 12:00:00|4456.4|4447.4|4454.3|4445.3|4459.1|4450.1|4453.1|4444.1|0
1735650000000|2024-12-31 13:00:00|4454.2|4445.2|4455.3|4446.3|4458.9|4449.9|4452.4|4443.4|0
1735653600000|2024-12-31 14:00:00|4455.4|4446.4|4457.3|4448.3|4460.5|4451.5|4439.1|4430.1|0
1735657200000|2024-12-31 15:00:00|4457.1|4448.1|4453.4|4444.4|4465.8|4456.8|4447.9|4438.9|0
1735660800000|2024-12-31 16:00:00|4453.5|4444.5|4445.7|4436.7|4454.5|4445.5|4441|4432|0
1735664400000|2024-12-31 17:00:00|4445.8|4436.8|4437.7|4428.7|4445.8|4436.8|4430.7|4421.7|0
1735668000000|2024-12-31 18:00:00|4437.6|4428.6|4434.4|4425.4|4440.2|4431.2|4428.6|4419.6|0
1735671600000|2024-12-31 19:00:00|4434.3|4425.3|4437.8|4428.8|4438.6|4429.6|4429.6|4420.6|0
1735675200000|2024-12-31 20:00:00|4437.6|4428.6|4445.8|4436.8|4447.6|4438.6|4434.9|4425.9|0
1735678800000|2024-12-31 21:00:00|4445.7|4436.7|4447.2|4438.2|4448.9|4439.9|4443.3|4434.3|0
1735682400000|2024-12-31 22:00:00|4447.1|4438.1|4447.1|4438.1|4447.1|4438.1|4447.1|4438.1|0
1735768800000|2025-01-01 22:00:00|4447.2|4438.2|4447.1|4438.1|4447.2|4438.2|4447.1|4438.1|0
1735772400000|2025-01-01 23:00:00|4447.4|4438.4|4445|4436|4454.6|4445.6|4442.1|4433.1|0
1735776000000|2025-01-02 00:00:00|4445.1|4436.1|4439.4|4430.4|4445.2|4436.2|4428.1|4419.1|0
1735779600000|2025-01-02 01:00:00|4439.6|4430.6|4383|4379|4455.1|4446.1|4381.5|4377.5|13727
1735783200000|2025-01-02 02:00:00|4382.5|4378.5|4419.5|4415.5|4436|4432|4348.5|4344.5|18802
1735786800000|2025-01-02 03:00:00|4419|4415|4396.5|4392.5|4423.5|4419.5|4386.5|4382.5|5432
1735790400000|2025-01-02 04:00:00|4398.2|4389.2|4399.8|4390.8|4400.8|4391.8|4396|4387|1
1735794000000|2025-01-02 05:00:00|4399.9|4390.9|4377|4373|4408.5|4404.5|4364|4360|7500
1735797600000|2025-01-02 06:00:00|4376|4372|4351.5|4347.5|4376.5|4372.5|4336.5|4332.5|12758
1735801200000|2025-01-02 07:00:00|4351|4347|4340|4336|4354.5|4350.5|4339|4335|9383
1735804800000|2025-01-02 08:00:00|4340.5|4336.5|4345.4|4336.4|4349|4345|4333.5|4329.5|8594
1735808400000|2025-01-02 09:00:00|4345.2|4336.2|4348|4342|4362|4356|4341|4334.3|617
1735812000000|2025-01-02 10:00:00|4348.5|4342.5|4332.5|4325.5|4350|4344|4331.5|4324.5|242
1735815600000|2025-01-02 11:00:00|4331.5|4324.5|4344.5|4336.5|4344.5|4337.5|4329.5|4322.5|185
1735819200000|2025-01-02 12:00:00|4345.5|4337.5|4352.5|4345.5|4352.5|4345.5|4343.5|4335.5|268
1735822800000|2025-01-02 13:00:00|4351.5|4344.5|4352.5|4346.5|4355.5|4348.5|4347.5|4337.5|143
1735826400000|2025-01-02 14:00:00|4353|4347|4356.5|4350.5|4367.5|4361.5|4348|4342|2350
1735830000000|2025-01-02 15:00:00|4357|4351|4361|4355|4370|4364|4347|4341|1448
1735833600000|2025-01-02 16:00:00|4360.5|4354.5|4356|4350|4362|4356|4344|4338|510
1735837200000|2025-01-02 17:00:00|4355.5|4349.5|4344|4338|4359|4353|4336|4330|522
1735840800000|2025-01-02 18:00:00|4344.5|4338.5|4337.5|4328.5|4345|4339|4331|4325|322
1735844400000|2025-01-02 19:00:00|4337.4|4328.4|4334.3|4325.3|4338.1|4329.1|4331.4|4322.4|0
1735848000000|2025-01-02 20:00:00|4334.4|4325.4|4338.9|4329.9|4342.8|4333.8|4334|4325|0
1735851600000|2025-01-02 21:00:00|4338.7|4329.7|4340.5|4331.5|4342.9|4333.9|4338.7|4329.7|0
1735855200000|2025-01-02 22:00:00|4340.6|4331.6|4340.8|4331.8|4340.9|4331.9|4340|4331|0
1735858800000|2025-01-02 23:00:00|4340|4331|4337.5|4328.5|4340.7|4331.7|4335.8|4326.8|0
1735862400000|2025-01-03 00:00:00|4337.4|4328.4|4345.8|4336.8|4345.8|4336.8|4336.8|4327.8|0
1735866000000|2025-01-03 01:00:00|4345.7|4336.7|4348|4344|4375|4371|4327|4323|9932
1735869600000|2025-01-03 02:00:00|4347|4343|4415|4411|4438|4434|4346|4342|19098
1735873200000|2025-01-03 03:00:00|4415.5|4411.5|4407.5|4403.5|4443|4439|4405|4401|6900
1735876800000|2025-01-03 04:00:00|4408.7|4399.7|4406.9|4397.9|4409.5|4400.5|4406.8|4397.8|0
1735880400000|2025-01-03 05:00:00|4407|4398|4383.3|4379.3|4407.1|4403|4372.8|4368.8|9541
1735884000000|2025-01-03 06:00:00|4382.8|4378.8|4370.8|4366.8|4383.3|4379.3|4352.3|4348.3|7623
1735887600000|2025-01-03 07:00:00|4370.3|4366.3|4387.8|4383.8|4390.8|4386.8|4362.8|4358.8|6246
1735891200000|2025-01-03 08:00:00|4386.8|4382.8|4384|4375|4397.8|4393.8|4380.8|4373.2|5733
1735894800000|2025-01-03 09:00:00|4383.9|4374.9|4385.3|4379.3|4395.8|4389.8|4383.1|4374.1|364
1735898400000|2025-01-03 10:00:00|4384.8|4378.8|4382.3|4375.3|4387.3|4380.3|4379.3|4371.3|319
1735902000000|2025-01-03 11:00:00|4383.3|4376.3|4390.3|4382.3|4392.3|4385.3|4382.3|4375.3|90
1735905600000|2025-01-03 12:00:00|4389.3|4383.3|4387.3|4380.3|4391.3|4384.3|4386.3|4379.3|50
1735909200000|2025-01-03 13:00:00|4388.3|4381.3|4394.8|4388.8|4397.3|4389.3|4386.3|4378.3|125
1735912800000|2025-01-03 14:00:00|4395.8|4389.8|4399.3|4393.3|4408.8|4402.8|4389.3|4383.3|907
1735916400000|2025-01-03 15:00:00|4397.8|4391.8|4403.8|4397.8|4404.8|4398.8|4387.8|4381.8|478
1735920000000|2025-01-03 16:00:00|4404.3|4398.3|4410.8|4404.8|4411.8|4405.8|4400.3|4394.3|488
1735923600000|2025-01-03 17:00:00|4411.8|4405.8|4412.3|4406.3|4416.3|4410.3|4407.3|4401.3|355
1735927200000|2025-01-03 18:00:00|4412.8|4406.8|4415.8|4406.8|4415.8|4409.8|4408.8|4402.8|255
1735930800000|2025-01-03 19:00:00|4415.7|4406.7|4421.8|4412.8|4423.3|4414.3|4415.5|4406.5|0
1735934400000|2025-01-03 20:00:00|4421.7|4412.7|4421.4|4412.4|4425.5|4416.5|4416.8|4407.8|0
1735938000000|2025-01-03 21:00:00|4421.3|4412.3|4416.9|4407.9|4421.3|4412.3|4415.8|4406.8|0
1736118000000|2025-01-05 23:00:00|4419.6|4410.6|4423.9|4414.9|4424.4|4415.4|4418.8|4409.8|0
1736121600000|2025-01-06 00:00:00|4424.2|4415.2|4421.3|4412.3|4425.1|4416.1|4419.5|4410.5|0
1736125200000|2025-01-06 01:00:00|4421.2|4412.2|4386.9|4382.9|4432.9|4428.9|4385.4|4381.4|12613
1736128800000|2025-01-06 02:00:00|4385.9|4381.9|4404.2|4400.2|4446.9|4442.9|4383.9|4379.9|15285
1736132400000|2025-01-06 03:00:00|4404.7|4400.7|4392.2|4388.2|4418.2|4414.2|4387.2|4383.2|5354
1736136000000|2025-01-06 04:00:00|4395.9|4386.9|4397.7|4388.7|4397.9|4388.9|4395.6|4386.6|27
1736139600000|2025-01-06 05:00:00|4389.7|4385.7|4376.2|4372.2|4401.2|4397.2|4371.2|4367.2|4886
1736143200000|2025-01-06 06:00:00|4376.7|4372.7|4376.7|4372.7|4393.7|4389.7|4372.2|4368.2|5503
1736146800000|2025-01-06 07:00:00|4377.2|4373.2|4387.2|4383.2|4393.2|4389.2|4377.2|4373.2|4262
1736150400000|2025-01-06 08:00:00|4386.2|4382.2|4392.9|4383.9|4398.2|4394.2|4383.7|4379.1|2650
1736154000000|2025-01-06 09:00:00|4393|4384|4400.2|4394.2|4402.7|4396.7|4392.9|4383.9|352
1736157600000|2025-01-06 10:00:00|4400.7|4394.7|4390.7|4383.7|4401.2|4395.2|4389.7|4382.7|243
1736161200000|2025-01-06 11:00:00|4389.7|4382.7|4488.7|4480.7|4509.7|4501.7|4386.7|4379.7|4549
1736164800000|2025-01-06 12:00:00|4487.7|4481.7|4513.7|4505.7|4520.7|4512.7|4483.7|4475.7|2248
1736168400000|2025-01-06 13:00:00|4512.7|4506.7|4523.7|4517.7|4530.7|4523.7|4512.7|4506.7|1892
1736172000000|2025-01-06 14:00:00|4524.2|4518.2|4460.7|4454.7|4533.7|4527.7|4434.2|4428.2|4726
1736175600000|2025-01-06 15:00:00|4460.2|4454.2|4408.2|4402.2|4471.2|4465.2|4390.2|4384.2|3988
1736179200000|2025-01-06 16:00:00|4409.2|4403.2|4399.2|4393.2|4418.2|4412.2|4387.2|4381.2|1467
1736182800000|2025-01-06 17:00:00|4398.7|4392.7|4359.2|4353.2|4398.7|4392.7|4357.2|4351.2|1402
1736186400000|2025-01-06 18:00:00|4359.7|4353.7|4367.1|4358.1|4368.2|4362.2|4348.2|4342.2|934
1736190000000|2025-01-06 19:00:00|4367.2|4358.2|4369.4|4360.4|4377.7|4368.7|4365.4|4356.4|0
1736193600000|2025-01-06 20:00:00|4369.3|4360.3|4369.9|4360.9|4373.5|4364.5|4364.6|4355.6|0
1736197200000|2025-01-06 21:00:00|4369.8|4360.8|4372.9|4363.9|4373.1|4364.1|4369.8|4360.8|0
1736200800000|2025-01-06 22:00:00|4372.8|4363.8|4373.8|4364.8|4373.9|4364.9|4372.6|4363.6|0
1736204400000|2025-01-06 23:00:00|4373.9|4364.9|4373.3|4364.3|4375.8|4366.8|4372.8|4363.8|0
1736208000000|2025-01-07 00:00:00|4373.2|4364.2|4372.5|4363.5|4374.3|4365.3|4371.7|4362.7|0
1736211600000|2025-01-07 01:00:00|4372.4|4363.4|4374|4370|4388|4384|4337.5|4333.5|13828
1736215200000|2025-01-07 02:00:00|4373|4369|4301|4297|4396|4392|4288.5|4284.5|21125
1736218800000|2025-01-07 03:00:00|4300|4296|4284|4280|4307|4303|4278|4274|9730
1736222400000|2025-01-07 04:00:00|4284.7|4275.7|4285.7|4276.7|4287|4278|4283.5|4274.5|6
1736226000000|2025-01-07 05:00:00|4286.5|4282.5|4295.5|4291.5|4312|4308|4271|4267|11563
1736229600000|2025-01-07 06:00:00|4295|4291|4316|4312|4328|4324|4292|4288|8283
1736233200000|2025-01-07 07:00:00|4316.5|4312.5|4348|4344|4349|4345|4316|4312|9958
1736236800000|2025-01-07 08:00:00|4349|4345|4361.4|4352.4|4363.2|4354.2|4345.5|4341.5|6777
1736240400000|2025-01-07 09:00:00|4361.3|4352.3|4355.5|4349.5|4364.4|4357.5|4344.5|4338.5|606
1736244000000|2025-01-07 10:00:00|4356|4350|4367.5|4359.5|4370.5|4363.5|4353.5|4347.5|223
1736247600000|2025-01-07 11:00:00|4366.5|4360.5|4353.5|4345.5|4368.5|4361.5|4351.5|4343.5|332
1736251200000|2025-01-07 12:00:00|4352.5|4346.5|4361.5|4354.5|4363.5|4356.5|4352.5|4345.5|123
1736254800000|2025-01-07 13:00:00|4360.5|4353.5|4365.5|4359.5|4367.5|4360.5|4359.5|4351.5|177
1736258400000|2025-01-07 14:00:00|4365|4359|4381|4375|4393|4387|4361.5|4355.5|1879
1736262000000|2025-01-07 15:00:00|4380.5|4374.5|4371|4365|4388|4382|4365|4359|1283
1736265600000|2025-01-07 16:00:00|4371.5|4365.5|4364.5|4358.5|4374|4368|4360|4354|641
1736269200000|2025-01-07 17:00:00|4365|4359|4360|4354|4369|4363|4357|4351|460
1736272800000|2025-01-07 18:00:00|4360.5|4354.5|4359|4350|4366|4360|4353.5|4347.5|329
1736276400000|2025-01-07 19:00:00|4358.9|4349.9|4357.7|4348.7|4362.3|4353.3|4356.2|4347.2|0
1736280000000|2025-01-07 20:00:00|4357.8|4348.8|4353.2|4344.2|4357.8|4348.8|4343.9|4334.9|0
1736283600000|2025-01-07 21:00:00|4353.4|4344.4|4353.2|4344.2|4355.6|4346.6|4352.7|4343.7|0
1736287200000|2025-01-07 22:00:00|4353.3|4344.3|4352.9|4343.9|4353.6|4344.6|4352.8|4343.8|0
1736290800000|2025-01-07 23:00:00|4353|4344|4354.6|4345.6|4354.9|4345.9|4349.6|4340.6|0
1736294400000|2025-01-08 00:00:00|4354.7|4345.7|4356.7|4347.7|4357.6|4348.6|4354.2|4345.2|0
1736298000000|2025-01-08 01:00:00|4356.8|4347.8|4319|4315|4370|4366|4319|4315|12861
1736301600000|2025-01-08 02:00:00|4320|4316|4295.5|4291.5|4326.5|4322.5|4289|4285|10735
1736305200000|2025-01-08 03:00:00|4295|4291|4256|4252|4296|4292|4250|4246|7054
1736308800000|2025-01-08 04:00:00|4259.2|4250.2|4258|4249|4260.6|4251.6|4257.3|4248.3|5
1736312400000|2025-01-08 05:00:00|4253|4250|4308|4304|4315|4311|4251.5|4247.5|10988
1736316000000|2025-01-08 06:00:00|4309|4305|4293|4289|4330|4326|4287|4283|9574
1736319600000|2025-01-08 07:00:00|4293.5|4289.5|4301|4297|4307|4303|4293|4289|3897
1736323200000|2025-01-08 08:00:00|4301.5|4297.5|4305.6|4296.6|4307.5|4303.5|4298|4294|7924
1736326800000|2025-01-08 09:00:00|4305.5|4296.5|4312.5|4306.5|4322.5|4316.5|4304.9|4295.9|429
1736330400000|2025-01-08 10:00:00|4313|4307|4312.5|4305.5|4314|4308|4307|4301|400
1736334000000|2025-01-08 11:00:00|4311.5|4304.5|4283.5|4275.5|4314.5|4306.5|4255.5|4248.5|1698
1736337600000|2025-01-08 12:00:00|4282.5|4274.5|4265.5|4257.5|4284.5|4276.5|4259.5|4252.5|508
1736341200000|2025-01-08 13:00:00|4266.5|4258.5|4277.5|4271.5|4281.5|4273.5|4266.5|4257.5|360
1736344800000|2025-01-08 14:00:00|4278|4272|4275.5|4269.5|4284|4278|4265|4259|1291
1736348400000|2025-01-08 15:00:00|4275|4269|4289|4283|4292.5|4286.5|4274|4268|836
1736352000000|2025-01-08 16:00:00|4288.5|4282.5|4295.5|4289.5|4298|4292|4279.5|4273.5|329
1736355600000|2025-01-08 17:00:00|4295|4289|4287|4281|4297|4291|4279|4273|404
1736359200000|2025-01-08 18:00:00|4287.5|4281.5|4290.5|4281.5|4293|4287|4283.5|4277.5|352
1736362800000|2025-01-08 19:00:00|4290.6|4281.6|4294|4285|4299.8|4290.8|4289.1|4280.1|0
1736366400000|2025-01-08 20:00:00|4294.1|4285.1|4303.6|4294.6|4306.1|4297.1|4293.6|4284.6|0
1736370000000|2025-01-08 21:00:00|4304|4295|4301.3|4292.3|4306.9|4297.9|4299.5|4290.5|0
1736373600000|2025-01-08 22:00:00|4301.4|4292.4|4306.1|4297.1|4306.1|4297.1|4301.3|4292.3|0
1736377200000|2025-01-08 23:00:00|4305.9|4296.9|4303|4294|4306.7|4297.7|4302.7|4293.7|0
1736380800000|2025-01-09 00:00:00|4303.2|4294.2|4302.2|4293.2|4303.9|4294.9|4298.6|4289.6|0
1736384400000|2025-01-09 01:00:00|4302.1|4293.1|4336.4|4332.4|4350.4|4346.4|4285.9|4281.9|11966
1736388000000|2025-01-09 02:00:00|4336.9|4332.9|4333.4|4329.4|4366.9|4362.9|4319.4|4315.4|11009
1736391600000|2025-01-09 03:00:00|4334.4|4330.4|4314.4|4310.4|4343.4|4339.4|4309.4|4305.4|3499
1736395200000|2025-01-09 04:00:00|4318.2|4309.2|4318|4309|4319.3|4310.3|4316.1|4307.1|2
1736398800000|2025-01-09 05:00:00|4317.9|4308.9|4310.2|4306.2|4326.2|4322.2|4307.2|4303.2|4459
1736402400000|2025-01-09 06:00:00|4309.7|4305.7|4319.2|4315.2|4330.7|4326.7|4298.2|4294.2|4258
1736406000000|2025-01-09 07:00:00|4320.2|4316.2|4315.7|4311.7|4326.2|4322.2|4311.2|4307.2|4441
1736409600000|2025-01-09 08:00:00|4315.2|4311.2|4329.2|4320.2|4330.4|4321.4|4310.2|4306.2|1849
1736413200000|2025-01-09 09:00:00|4329.3|4320.3|4327.2|4321.2|4331.7|4325.7|4323.7|4317.7|336
1736416800000|2025-01-09 10:00:00|4326.7|4320.7|4338.7|4331.7|4351.2|4345.2|4326.7|4320.7|674
1736420400000|2025-01-09 11:00:00|4337.7|4330.7|4335.7|4327.7|4339.7|4332.7|4334.7|4326.7|127
1736424000000|2025-01-09 12:00:00|4336.7|4328.7|4336.7|4329.7|4338.7|4331.7|4328.7|4321.7|181
1736427600000|2025-01-09 13:00:00|4337.7|4328.7|4335.2|4329.2|4342.7|4334.7|4333.7|4326.7|120
1736431200000|2025-01-09 14:00:00|4335.7|4329.7|4329.2|4323.2|4337.2|4331.2|4326.7|4320.7|152
1736434800000|2025-01-09 15:00:00|4329.7|4323.7|4329.2|4323.2|4332.7|4326.7|4325.2|4319.2|77
1736438400000|2025-01-09 16:00:00|4328.7|4322.7|4323.7|4317.7|4329.2|4323.2|4319.7|4313.7|85
1736442000000|2025-01-09 17:00:00|4324.2|4318.2|4322.2|4316.2|4324.2|4318.2|4318.2|4312.2|87
1736445600000|2025-01-09 18:00:00|4321.7|4315.7|4321.2|4312.2|4323.2|4317.2|4318.7|4312.2|75
1736449200000|2025-01-09 19:00:00|4321.5|4312.5|4321.2|4312.2|4321.8|4312.8|4321.2|4312.2|0
1736452800000|2025-01-09 20:00:00|4321.1|4312.1|4321.5|4312.5|4321.8|4312.8|4320.6|4311.6|0
1736456400000|2025-01-09 21:00:00|4321.6|4312.6|4321.6|4312.6|4321.6|4312.6|4321.6|4312.6|0
1736463600000|2025-01-09 23:00:00|4321|4312|4315.1|4306.1|4321.7|4312.7|4313.1|4304.1|0
1736467200000|2025-01-10 00:00:00|4315.2|4306.2|4316.2|4307.2|4318.8|4309.8|4309.6|4300.6|0
1736470800000|2025-01-10 01:00:00|4316.4|4307.4|4318.4|4314.4|4361.4|4357.4|4309.9|4305.9|10581
1736474400000|2025-01-10 02:00:00|4317.9|4313.9|4324.4|4320.4|4347.9|4343.9|4297.4|4293.4|10343
1736478000000|2025-01-10 03:00:00|4325.4|4321.4|4301.2|4297.2|4326.4|4322.4|4287.2|4283.2|5479
1736481600000|2025-01-10 04:00:00|4301.3|4292.3|4301.8|4292.8|4302.1|4293.1|4299.6|4290.6|0
1736485200000|2025-01-10 05:00:00|4301.9|4292.9|4285.2|4281.2|4308.2|4304.2|4282.2|4278.2|6593
1736488800000|2025-01-10 06:00:00|4284.2|4280.2|4259.2|4255.2|4285.2|4281.2|4256.2|4252.2|7407
1736492400000|2025-01-10 07:00:00|4258.2|4254.2|4267.2|4263.2|4274.2|4270.2|4258.2|4254.2|5052
1736496000000|2025-01-10 08:00:00|4266.2|4262.2|4273|4264|4275.7|4269.2|4262.2|4258.2|5724
1736499600000|2025-01-10 09:00:00|4273.1|4264.1|4274.2|4268.2|4276.2|4270.2|4262.2|4256.2|463
1736503200000|2025-01-10 10:00:00|4275.2|4269.2|4274.7|4266.7|4276.7|4269.7|4270.2|4264.2|453
1736506800000|2025-01-10 11:00:00|4273.7|4267.7|4269.7|4262.7|4277.7|4270.7|4269.7|4261.7|227
1736510400000|2025-01-10 12:00:00|4270.7|4263.7|4276.7|4269.7|4282.7|4271.7|4269.7|4262.7|600
1736514000000|2025-01-10 13:00:00|4275.7|4268.7|4255.2|4249.2|4284.7|4276.7|4247.7|4240.7|979
1736517600000|2025-01-10 14:00:00|4254.7|4248.7|4223.7|4217.7|4261.7|4255.7|4218.2|4212.2|3055
1736521200000|2025-01-10 15:00:00|4223.2|4217.2|4220.2|4214.2|4235.2|4229.2|4214.2|4208.2|1343
1736524800000|2025-01-10 16:00:00|4220.7|4214.7|4211.2|4205.2|4226.7|4220.7|4210.7|4204.7|400
1736528400000|2025-01-10 17:00:00|4210.7|4204.7|4219.2|4213.2|4219.2|4213.2|4209.2|4203.2|348
1736532000000|2025-01-10 18:00:00|4218.7|4212.7|4227.2|4218.2|4227.2|4221.2|4216.2|4210.2|443
1736535600000|2025-01-10 19:00:00|4227.3|4218.3|4219.7|4210.7|4227.7|4218.7|4218.6|4209.6|0
1736539200000|2025-01-10 20:00:00|4219.6|4210.6|4207.2|4198.2|4219.7|4210.7|4205.6|4196.6|0
1736542800000|2025-01-10 21:00:00|4207|4198|4205|4196|4208.9|4199.9|4203.1|4194.1|0
1736722800000|2025-01-12 23:00:00|4203.6|4194.6|4207.2|4198.2|4210.9|4201.9|4202.4|4193.4|0
1736726400000|2025-01-13 00:00:00|4207.3|4198.3|4212.5|4203.5|4212.8|4203.8|4204.9|4195.9|0
1736730000000|2025-01-13 01:00:00|4212.7|4203.7|4204.2|4200.2|4241.2|4237.2|4171.2|4167.2|17706
1736733600000|2025-01-13 02:00:00|4203.2|4199.2|4224.2|4220.2|4232.2|4228.2|4182.2|4178.2|10728
1736737200000|2025-01-13 03:00:00|4225.2|4221.2|4205.7|4201.7|4244.2|4240.2|4201.2|4197.2|8925
1736740800000|2025-01-13 04:00:00|4208.3|4199.3|4211.2|4202.2|4212.2|4203.2|4208.2|4199.2|0
1736744400000|2025-01-13 05:00:00|4211.3|4207.3|4223.3|4219.3|4226.3|4222.3|4204.3|4200.3|6423
1736748000000|2025-01-13 06:00:00|4222.8|4218.8|4215.3|4211.3|4224.3|4220.3|4202.3|4198.3|4842
1736751600000|2025-01-13 07:00:00|4215.8|4211.8|4228.3|4224.3|4241.3|4237.3|4212.3|4208.3|4334
1736755200000|2025-01-13 08:00:00|4227.3|4223.3|4225.1|4216.1|4229.8|4225.8|4220.3|4215.6|7052
1736758800000|2025-01-13 09:00:00|4225.3|4216.3|4212.3|4206.3|4225.8|4216.8|4208.3|4202.3|469
1736762400000|2025-01-13 10:00:00|4211.8|4205.8|4221.8|4213.8|4224.8|4216.8|4211.8|4205.8|152
1736766000000|2025-01-13 11:00:00|4220.8|4214.8|4216.8|4208.8|4224.8|4217.8|4212.8|4205.8|200
1736769600000|2025-01-13 12:00:00|4217.8|4209.8|4221.8|4213.8|4224.8|4217.8|4211.8|4204.8|207
1736773200000|2025-01-13 13:00:00|4220.8|4214.8|4217.8|4211.8|4224.8|4217.8|4214.8|4207.8|106
1736776800000|2025-01-13 14:00:00|4217.3|4211.3|4222.3|4216.3|4239.3|4233.3|4208.8|4202.8|928
1736780400000|2025-01-13 15:00:00|4221.8|4215.8|4213.3|4207.3|4225.8|4219.8|4208.3|4202.3|651
1736784000000|2025-01-13 16:00:00|4213.8|4207.8|4201.8|4195.8|4216.3|4210.3|4200.8|4194.8|397
1736787600000|2025-01-13 17:00:00|4202.3|4196.3|4212.3|4206.3|4212.3|4206.3|4201.3|4195.3|284
1736791200000|2025-01-13 18:00:00|4211.8|4205.8|4223.2|4214.2|4226.3|4220.3|4209.3|4203.3|312
1736794800000|2025-01-13 19:00:00|4223.1|4214.1|4223.5|4214.5|4228|4219|4220|4211|0
1736798400000|2025-01-13 20:00:00|4223.4|4214.4|4225.5|4216.5|4228.2|4219.2|4220.8|4211.8|0
1736802000000|2025-01-13 21:00:00|4225.6|4216.6|4229|4220|4229.6|4220.6|4223.9|4214.9|0
1736805600000|2025-01-13 22:00:00|4228.9|4219.9|4230.3|4221.3|4230.7|4221.7|4228.8|4219.8|0
1736809200000|2025-01-13 23:00:00|4232.6|4223.6|4246.8|4237.8|4251.7|4242.7|4232.3|4223.3|0
1736812800000|2025-01-14 00:00:00|4246.9|4237.9|4237.6|4228.6|4248.8|4239.8|4237.3|4228.3|0
1736816400000|2025-01-14 01:00:00|4237.7|4228.7|4268.3|4264.3|4281.8|4277.8|4221.8|4217.8|13606
1736820000000|2025-01-14 02:00:00|4267.3|4263.3|4320.5|4316.5|4320.5|4316.5|4247.3|4243.3|16373
1736823600000|2025-01-14 03:00:00|4319.5|4315.5|4323.5|4319.5|4344.5|4340.5|4313.5|4309.5|8439
1736827200000|2025-01-14 04:00:00|4324.4|4315.4|4326.7|4317.7|4327|4318|4323.8|4314.8|1
1736830800000|2025-01-14 05:00:00|4324|4320|4373.5|4369.5|4373.5|4369.5|4319.5|4315.5|10237
1736834400000|2025-01-14 06:00:00|4374|4370|4360.5|4356.5|4385.5|4381.5|4345.5|4341.5|9337
1736838000000|2025-01-14 07:00:00|4360|4356|4361.5|4357.5|4364.5|4360.5|4350.5|4346.5|9802
1736841600000|2025-01-14 08:00:00|4360.5|4356.5|4359.4|4350.4|4363.5|4359.5|4352.5|4345.8|6332
1736845200000|2025-01-14 09:00:00|4359.3|4350.3|4354|4348|4361.5|4355.5|4352|4346|473
1736848800000|2025-01-14 10:00:00|4354.5|4348.5|4357|4350|4360|4353|4352.5|4346.5|340
1736852400000|2025-01-14 11:00:00|4356|4349|4354|4347|4359|4352|4353|4346|341
1736856000000|2025-01-14 12:00:00|4355|4346|4353|4345|4356|4348|4347|4340|257
1736859600000|2025-01-14 13:00:00|4352|4344|4356.5|4350.5|4375|4368|4346|4339|614
1736863200000|2025-01-14 14:00:00|4357|4351|4337|4331|4370.5|4364.5|4336.5|4330.5|1085
1736866800000|2025-01-14 15:00:00|4337.5|4331.5|4342|4336|4351.5|4345.5|4336.5|4330.5|758
1736870400000|2025-01-14 16:00:00|4342.5|4336.5|4337|4331|4348|4342|4336.5|4330.5|1011
1736874000000|2025-01-14 17:00:00|4337.5|4331.5|4345|4339|4345|4339|4335.5|4329.5|265
1736877600000|2025-01-14 18:00:00|4344.5|4338.5|4342.1|4333.1|4348.5|4342.5|4339.5|4333.1|383
1736881200000|2025-01-14 19:00:00|4342|4333|4337.1|4328.1|4350.1|4341.1|4336.9|4327.9|1
1736884800000|2025-01-14 20:00:00|4337.2|4328.2|4342.2|4333.2|4342.7|4333.7|4329.2|4320.2|0
1736888400000|2025-01-14 21:00:00|4342.1|4333.1|4347|4338|4348.9|4339.9|4341.6|4332.6|0
1736892000000|2025-01-14 22:00:00|4346.9|4337.9|4346.4|4337.4|4347|4338|4346.1|4337.1|0
1736895600000|2025-01-14 23:00:00|4346.3|4337.3|4344.5|4335.5|4346.7|4337.7|4343.4|4334.4|0
1736899200000|2025-01-15 00:00:00|4344.4|4335.4|4344.6|4335.6|4344.8|4335.8|4343.4|4334.4|0
1736902800000|2025-01-15 01:00:00|4344.7|4335.7|4334.7|4330.7|4347.8|4342.7|4318.5|4314.5|12632
1736906400000|2025-01-15 02:00:00|4335.2|4331.2|4372.7|4368.7|4391.7|4387.7|4329.7|4325.7|13436
1736910000000|2025-01-15 03:00:00|4371.7|4367.7|4369.2|4365.2|4374.7|4370.7|4357.2|4353.2|4335
1736913600000|2025-01-15 04:00:00|4371.2|4362.2|4370.8|4361.8|4372.1|4363.1|4369.2|4360.2|12
1736917200000|2025-01-15 05:00:00|4365.7|4361.7|4351.7|4347.7|4367.7|4363.7|4340.7|4336.7|5431
1736920800000|2025-01-15 06:00:00|4352.2|4348.2|4360.7|4356.7|4363.7|4359.7|4342.7|4338.7|5829
1736924400000|2025-01-15 07:00:00|4361.7|4357.7|4365.7|4361.7|4367.7|4363.7|4358.7|4354.7|2819
1736928000000|2025-01-15 08:00:00|4365.2|4361.2|4365|4356|4369.7|4365.7|4353.2|4349.2|3053
1736931600000|2025-01-15 09:00:00|4364.9|4355.9|4367.2|4361.2|4368.7|4362.7|4360.7|4354.7|1197
1736935200000|2025-01-15 10:00:00|4366.7|4360.7|4365.2|4357.2|4366.7|4360.7|4360.2|4352.2|62
1736938800000|2025-01-15 11:00:00|4364.2|4358.2|4370.2|4363.2|4374.2|4367.2|4364.2|4357.2|222
1736942400000|2025-01-15 12:00:00|4371.2|4362.2|4368.2|4360.2|4374.2|4366.2|4367.2|4360.2|98
1736946000000|2025-01-15 13:00:00|4367.2|4361.2|4412.7|4406.7|4416.2|4408.2|4366.2|4358.2|1488
1736949600000|2025-01-15 14:00:00|4412.2|4406.2|4388.7|4382.7|4415.7|4409.7|4373.7|4367.7|2291
1736953200000|2025-01-15 15:00:00|4388.2|4382.2|4387.2|4381.2|4399.7|4393.7|4383.7|4377.7|740
1736956800000|2025-01-15 16:00:00|4387.7|4381.7|4388.2|4382.2|4394.2|4388.2|4382.7|4376.7|440
1736960400000|2025-01-15 17:00:00|4387.7|4381.7|4393.7|4387.7|4396.2|4390.2|4387.7|4381.7|218
1736964000000|2025-01-15 18:00:00|4394.2|4388.2|4400.3|4391.3|4401.7|4395.7|4393.7|4387.7|414
1736967600000|2025-01-15 19:00:00|4400.4|4391.4|4407|4398|4408.6|4399.6|4400.1|4391.1|0
1736971200000|2025-01-15 20:00:00|4407.1|4398.1|4406|4397|4414.3|4405.3|4403.9|4394.9|0
1736974800000|2025-01-15 21:00:00|4405.7|4396.7|4405.7|4396.7|4407.7|4398.7|4404.4|4395.4|0
1736978400000|2025-01-15 22:00:00|4405.5|4396.5|4407.9|4398.9|4408.2|4399.2|4404.9|4395.9|0
1736982000000|2025-01-15 23:00:00|4407.7|4398.7|4410.7|4401.7|4411.1|4402.1|4406.5|4397.5|0
1736985600000|2025-01-16 00:00:00|4410.8|4401.8|4412.5|4403.5|4414.9|4405.9|4410.2|4401.2|0
1736989200000|2025-01-16 01:00:00|4412.4|4403.4|4446.7|4442.7|4492.7|4488.7|4406.2|4401.1|23152
1736992800000|2025-01-16 02:00:00|4446.2|4442.2|4417.7|4413.7|4472.7|4468.7|4411.7|4407.7|17018
1736996400000|2025-01-16 03:00:00|4416.7|4412.7|4405.4|4401.4|4420.2|4416.2|4387.7|4383.7|7183
1737000000000|2025-01-16 04:00:00|4405.8|4396.8|4405.6|4396.6|4406.7|4397.7|4405.1|4396.1|0
1737003600000|2025-01-16 05:00:00|4403.4|4399.4|4403.4|4399.4|4409.4|4405.4|4366.4|4362.4|9234
1737007200000|2025-01-16 06:00:00|4404.4|4400.4|4420.4|4416.4|4434.4|4430.4|4403.4|4399.4|7616
1737010800000|2025-01-16 07:00:00|4419.4|4415.4|4419.4|4415.4|4427.4|4423.4|4408.9|4404.9|4039
1737014400000|2025-01-16 08:00:00|4418.9|4414.9|4428.7|4419.7|4432|4427.4|4417.4|4413.4|5700
1737018000000|2025-01-16 09:00:00|4428.5|4419.5|4414.4|4408.4|4430.1|4421.1|4409.9|4403.9|641
1737021600000|2025-01-16 10:00:00|4413.4|4407.4|4410.9|4403.9|4415.9|4408.4|4406.9|4400.9|262
1737025200000|2025-01-16 11:00:00|4409.9|4402.9|4407.9|4399.9|4413.9|4406.9|4407.9|4399.9|194
1737028800000|2025-01-16 12:00:00|4406.9|4398.9|4397.9|4390.9|4406.9|4399.9|4395.9|4388.9|282
1737032400000|2025-01-16 13:00:00|4396.9|4389.9|4403.4|4397.4|4406.9|4399.9|4393.9|4386.9|593
1737036000000|2025-01-16 14:00:00|4402.9|4396.9|4393.4|4387.4|4404.4|4398.4|4386.4|4380.4|927
1737039600000|2025-01-16 15:00:00|4392.9|4386.9|4391.4|4385.4|4403.4|4397.4|4388.4|4382.4|683
1737043200000|2025-01-16 16:00:00|4390.9|4384.9|4395.4|4389.4|4401.9|4395.9|4390.4|4384.4|334
1737046800000|2025-01-16 17:00:00|4394.9|4388.9|4401.4|4395.4|4410.4|4404.4|4393.4|4387.4|378
1737050400000|2025-01-16 18:00:00|4401.9|4395.9|4397.4|4388.4|4404.4|4398.4|4394.9|4388.4|285
1737054000000|2025-01-16 19:00:00|4397.3|4388.3|4405|4396|4405.2|4396.2|4396.6|4387.6|2
1737057600000|2025-01-16 20:00:00|4405.1|4396.1|4399.6|4390.6|4406.5|4397.5|4398.6|4389.6|0
1737061200000|2025-01-16 21:00:00|4399.5|4390.5|4395.9|4386.9|4399.6|4390.6|4392.2|4383.2|0
1737064800000|2025-01-16 22:00:00|4395.9|4386.9|4395.3|4386.3|4395.9|4386.9|4395.3|4386.3|0
1737068400000|2025-01-16 23:00:00|4396.3|4387.3|4398.6|4389.6|4398.6|4389.6|4395.2|4386.2|0
1737072000000|2025-01-17 00:00:00|4397.8|4388.8|4399|4390|4399.2|4390.2|4397.2|4388.2|0
1737075600000|2025-01-17 01:00:00|4398.5|4389.5|4417.4|4413.4|4437.4|4433.4|4393.9|4389.2|7649
1737079200000|2025-01-17 02:00:00|4420.4|4416.4|4418.9|4414.9|4455.4|4451.4|4418.4|4414.4|12309
1737082800000|2025-01-17 03:00:00|4418.4|4414.4|4476.4|4472.4|4497.4|4493.4|4416.4|4412.4|11068
1737086400000|2025-01-17 04:00:00|4475.9|4466.9|4477.1|4468.1|4480.6|4471.6|4475.8|4466.8|2
1737090000000|2025-01-17 05:00:00|4474.9|4470.9|4477.9|4473.9|4486.4|4482.4|4453.9|4449.9|11508
1737093600000|2025-01-17 06:00:00|4478.4|4474.4|4476.9|4472.9|4487.4|4483.4|4466.9|4462.9|11386
1737097200000|2025-01-17 07:00:00|4477.4|4473.4|4477.9|4473.9|4483.9|4479.9|4471.9|4467.9|6279
1737100800000|2025-01-17 08:00:00|4476.9|4472.9|4487.5|4478.5|4488.2|4480.9|4476.4|4472.4|5734
1737104400000|2025-01-17 09:00:00|4487.4|4478.4|4474.4|4468.4|4491.4|4484.4|4471.9|4465.9|719
1737108000000|2025-01-17 10:00:00|4473.9|4467.9|4475.4|4467.4|4481.4|4474.4|4471.9|4465.9|271
1737111600000|2025-01-17 11:00:00|4476.4|4468.4|4474.4|4466.4|4482.4|4474.4|4472.4|4465.4|81
1737115200000|2025-01-17 12:00:00|4473.4|4465.4|4467.4|4460.4|4474.4|4466.4|4462.4|4455.4|262
1737118800000|2025-01-17 13:00:00|4468.4|4461.4|4479.4|4473.4|4493.4|4485.4|4461.4|4454.4|695
1737122400000|2025-01-17 14:00:00|4478.9|4472.9|4587.4|4581.4|4594.4|4588.4|4464.9|4458.9|7319
1737126000000|2025-01-17 15:00:00|4585.4|4579.4|4583.4|4577.4|4596.9|4590.9|4548.9|4542.9|4429
1737129600000|2025-01-17 16:00:00|4582.9|4576.9|4567.4|4561.4|4582.9|4576.9|4556.9|4550.9|1433
1737133200000|2025-01-17 17:00:00|4566.9|4560.9|4551.4|4545.4|4568.9|4562.9|4551.4|4545.4|482
1737136800000|2025-01-17 18:00:00|4550.9|4544.9|4552|4543|4558.9|4552.9|4544.4|4538.4|885
1737140400000|2025-01-17 19:00:00|4551.9|4542.9|4555.9|4546.9|4560.2|4551.2|4551.9|4542.9|0
1737144000000|2025-01-17 20:00:00|4555.8|4546.8|4549.7|4540.7|4555.8|4546.8|4548.5|4539.5|0
1737147600000|2025-01-17 21:00:00|4549.2|4540.2|4549.1|4540.1|4549.9|4540.9|4547.4|4538.4|0
1737327600000|2025-01-19 23:00:00|4551.4|4542.4|4543.9|4534.9|4551.5|4542.5|4542.2|4533.2|0
1737331200000|2025-01-20 00:00:00|4545.3|4536.3|4546|4537|4546.9|4537.9|4543.5|4534.5|0
1737334800000|2025-01-20 01:00:00|4545.9|4536.9|4590.9|4586.9|4602.9|4598.9|4541.9|4536.3|24541
1737338400000|2025-01-20 02:00:00|4589.9|4585.9|4590.9|4586.9|4636.9|4632.9|4573.9|4569.9|23252
1737342000000|2025-01-20 03:00:00|4591.4|4587.4|4627.4|4623.4|4633.9|4629.9|4582.4|4578.4|9955
1737345600000|2025-01-20 04:00:00|4630.5|4621.5|4631.4|4622.4|4631.5|4622.5|4630|4621|17
1737349200000|2025-01-20 05:00:00|4627.9|4623.9|4625.9|4621.9|4645.9|4641.9|4615.9|4611.9|13009
1737352800000|2025-01-20 06:00:00|4625.4|4621.4|4598.4|4594.4|4628.9|4624.9|4572.9|4568.9|11030
1737356400000|2025-01-20 07:00:00|4598.9|4594.9|4598.9|4594.9|4605.9|4601.9|4591.9|4587.9|10245
1737360000000|2025-01-20 08:00:00|4597.4|4593.4|4599.8|4590.8|4600.9|4596.9|4591.9|4587.9|10859
1737363600000|2025-01-20 09:00:00|4599.7|4590.7|4593.9|4587.9|4601.9|4595.4|4592.9|4586.9|892
1737367200000|2025-01-20 10:00:00|4594.4|4588.4|4588.4|4580.4|4597.4|4590.9|4588.4|4580.4|744
1737370800000|2025-01-20 11:00:00|4587.4|4581.4|4598.4|4590.4|4600.4|4593.4|4587.4|4580.4|242
1737374400000|2025-01-20 12:00:00|4597.4|4591.4|4595.4|4587.4|4598.4|4591.4|4591.4|4583.4|289
1737378000000|2025-01-20 13:00:00|4594.4|4588.4|4668.4|4662.4|4673.4|4666.4|4580.4|4572.4|3855
1737381600000|2025-01-20 14:00:00|4668.9|4662.9|4713.4|4707.4|4730.9|4724.9|4658.4|4652.4|4782
1737385200000|2025-01-20 15:00:00|4712.9|4706.9|4694.9|4688.9|4725.9|4719.9|4690.4|4684.4|2046
1737388800000|2025-01-20 16:00:00|4694.4|4688.4|4698.9|4692.9|4711.4|4705.4|4690.9|4684.9|677
1737392400000|2025-01-20 17:00:00|4698.4|4692.4|4697.9|4691.9|4703.9|4697.9|4676.9|4670.9|1628
1737396000000|2025-01-20 18:00:00|4697.4|4691.4|4693.4|4684.4|4698.9|4692.9|4689.9|4683.9|618
1737399600000|2025-01-20 19:00:00|4693.7|4684.7|4697.6|4688.6|4697.6|4688.6|4693.4|4684.4|0
1737403200000|2025-01-20 20:00:00|4697.3|4688.3|4699|4690|4699.7|4690.7|4696|4687|0
1737406800000|2025-01-20 21:00:00|4698.9|4689.9|4699|4690|4699|4690|4698.9|4689.9|0
1737414000000|2025-01-20 23:00:00|4701.9|4692.9|4700.8|4691.8|4703.6|4694.6|4694.7|4685.7|0
1737417600000|2025-01-21 00:00:00|4700.9|4691.9|4670.2|4661.2|4702.6|4693.6|4668.8|4659.8|0
1737421200000|2025-01-21 01:00:00|4670|4661|4623.9|4619.9|4686.9|4682.9|4611.9|4607.9|25203
1737424800000|2025-01-21 02:00:00|4624.9|4620.9|4649.9|4645.9|4668.9|4664.9|4623.4|4619.4|14370
1737428400000|2025-01-21 03:00:00|4649.4|4645.4|4719.2|4715.2|4731.9|4727.9|4644.9|4640.9|24283
1737432000000|2025-01-21 04:00:00|4723|4714|4720|4711|4723.5|4714.5|4717.9|4708.9|35
1737435600000|2025-01-21 05:00:00|4721.7|4717.7|4684.2|4680.2|4731.2|4727.2|4675.2|4671.2|13396
1737439200000|2025-01-21 06:00:00|4683.7|4679.7|4695.7|4691.7|4706.2|4702.2|4678.2|4674.2|20693
1737442800000|2025-01-21 07:00:00|4695.2|4691.2|4705.2|4701.2|4714.2|4710.2|4694.2|4690.2|11760
1737446400000|2025-01-21 08:00:00|4704.2|4700.2|4708.2|4699.2|4711.3|4703.2|4693.7|4689.7|14041
1737450000000|2025-01-21 09:00:00|4708.1|4699.1|4672.7|4666.7|4711.4|4702.4|4671.7|4665.7|1671
1737453600000|2025-01-21 10:00:00|4673.2|4667.2|4672.7|4665.7|4682.7|4675.7|4672.2|4665.7|958
1737457200000|2025-01-21 11:00:00|4671.7|4664.7|4664.7|4656.7|4672.7|4665.7|4655.7|4648.7|716
1737460800000|2025-01-21 12:00:00|4663.7|4655.7|4655.7|4648.7|4664.7|4656.7|4654.7|4647.7|870
1737464400000|2025-01-21 13:00:00|4656.7|4647.7|4663.2|4657.2|4669.7|4661.7|4648.7|4641.7|989
1737468000000|2025-01-21 14:00:00|4663.7|4657.7|4605.2|4599.2|4673.7|4667.7|4596.2|4590.2|4616
1737471600000|2025-01-21 15:00:00|4604.7|4598.7|4609.2|4603.2|4619.2|4613.2|4594.2|4588.2|2151
1737475200000|2025-01-21 16:00:00|4608.7|4602.7|4638.7|4632.7|4641.2|4635.2|4607.7|4601.7|1429
1737478800000|2025-01-21 17:00:00|4638.2|4632.2|4644.2|4638.2|4648.2|4642.2|4637.2|4631.2|720
1737482400000|2025-01-21 18:00:00|4643.7|4637.7|4647.2|4638.2|4651.2|4645.2|4642.2|4636.2|737
1737486000000|2025-01-21 19:00:00|4647.1|4638.1|4644.1|4635.1|4647.4|4638.4|4640.5|4631.5|0
1737489600000|2025-01-21 20:00:00|4645|4636|4641.3|4632.3|4647.2|4638.2|4639.8|4630.8|0
1737493200000|2025-01-21 21:00:00|4641.6|4632.6|4645.4|4636.4|4645.5|4636.5|4641.3|4632.3|0
1737496800000|2025-01-21 22:00:00|4644.4|4635.4|4663|4654|4664.4|4655.4|4643.6|4634.6|0
1737500400000|2025-01-21 23:00:00|4663.1|4654.1|4657.6|4648.6|4663.9|4654.9|4655.4|4646.4|0
1737504000000|2025-01-22 00:00:00|4657.5|4648.5|4652.1|4643.1|4658.5|4649.5|4651.4|4642.4|0
1737507600000|2025-01-22 01:00:00|4652|4643|4602.7|4598.7|4679.2|4675.2|4595.2|4591.2|18696
1737511200000|2025-01-22 02:00:00|4602.2|4598.2|4627.2|4623.2|4628.7|4624.7|4586.2|4582.2|52376
1737514800000|2025-01-22 03:00:00|4628.2|4624.2|4608.7|4604.7|4635.2|4631.2|4602.2|4598.2|13462
1737518400000|2025-01-22 04:00:00|4610.4|4601.4|4611.6|4602.6|4611.8|4602.8|4609.4|4600.4|7
1737522000000|2025-01-22 05:00:00|4611.5|4602.5|4591.2|4587.2|4611.5|4605.2|4569.2|4565.2|12737
1737525600000|2025-01-22 06:00:00|4590.2|4586.2|4576.2|4572.2|4595.2|4591.2|4571.2|4567.2|12098
1737529200000|2025-01-22 07:00:00|4575.2|4571.2|4578.7|4574.7|4593.7|4589.7|4573.7|4569.7|14709
1737532800000|2025-01-22 08:00:00|4578.2|4574.2|4596|4587|4596.2|4591.2|4574.2|4570.2|10960
1737536400000|2025-01-22 09:00:00|4595.8|4586.8|4636.2|4630.2|4647.7|4641.7|4595.4|4586.4|2205
1737540000000|2025-01-22 10:00:00|4636.7|4630.7|4636.7|4628.7|4642.7|4635.7|4632.7|4625.7|824
1737543600000|2025-01-22 11:00:00|4635.7|4627.7|4624.7|4617.7|4641.7|4634.7|4623.7|4615.7|495
1737547200000|2025-01-22 12:00:00|4623.7|4616.7|4623.7|4616.7|4629.7|4622.7|4618.7|4611.7|412
1737550800000|2025-01-22 13:00:00|4624.7|4615.7|4614.2|4608.2|4628.7|4621.7|4612.7|4605.7|490
1737554400000|2025-01-22 14:00:00|4614.7|4608.7|4594.7|4588.7|4616.7|4610.7|4575.2|4569.2|2425
1737558000000|2025-01-22 15:00:00|4595.2|4589.2|4596.2|4590.2|4618.2|4612.2|4594.2|4588.2|1949
1737561600000|2025-01-22 16:00:00|4595.7|4589.7|4603.2|4597.2|4605.7|4599.7|4587.7|4581.7|752
1737565200000|2025-01-22 17:00:00|4603.7|4597.7|4609.7|4603.7|4609.7|4603.7|4600.2|4594.2|566
1737568800000|2025-01-22 18:00:00|4610.2|4604.2|4617.2|4608.2|4619.2|4613.2|4605.2|4599.2|796
1737572400000|2025-01-22 19:00:00|4617.1|4608.1|4611.5|4602.5|4617.6|4608.6|4610.8|4601.8|0
1737576000000|2025-01-22 20:00:00|4611.4|4602.4|4607.6|4598.6|4613.9|4604.9|4605.1|4596.1|0
1737579600000|2025-01-22 21:00:00|4607.7|4598.7|4607.8|4598.8|4608.6|4599.6|4605|4596|0
1737583200000|2025-01-22 22:00:00|4607.4|4598.4|4607.3|4598.3|4607.6|4598.6|4607|4598|0
1737586800000|2025-01-22 23:00:00|4607.2|4598.2|4605.5|4596.5|4607.5|4598.5|4605.3|4596.3|0
1737590400000|2025-01-23 00:00:00|4605.4|4596.4|4607.6|4598.6|4608.6|4599.6|4605.1|4596.1|0
1737594000000|2025-01-23 01:00:00|4607.7|4598.7|4630.2|4626.2|4669.7|4665.7|4607.7|4598.7|19171
1737597600000|2025-01-23 02:00:00|4629.2|4625.2|4605|4601|4631.2|4627.2|4594.2|4590.2|17668
1737601200000|2025-01-23 03:00:00|4604.5|4600.5|4593.5|4589.5|4607.5|4603.5|4574|4570|9275
1737604800000|2025-01-23 04:00:00|4595.4|4586.4|4597.1|4588.1|4597.3|4588.3|4595.4|4586.4|7
1737608400000|2025-01-23 05:00:00|4594|4590|4523|4519|4603|4599|4518|4514|24230
1737612000000|2025-01-23 06:00:00|4522.5|4518.5|4508|4504|4536|4532|4501|4497|21256
1737615600000|2025-01-23 07:00:00|4507.5|4503.5|4520|4516|4523|4519|4502|4498|11115
1737619200000|2025-01-23 08:00:00|4520.5|4516.5|4520.6|4511.6|4523.6|4519|4517.5|4510.6|18044
1737622800000|2025-01-23 09:00:00|4520.5|4511.5|4518|4512|4522|4514|4509|4503|854
1737626400000|2025-01-23 10:00:00|4517.5|4511.5|4519.5|4512.5|4523.5|4516.5|4516|4510|208
1737630000000|2025-01-23 11:00:00|4520.5|4513.5|4519.5|4512.5|4523.5|4516.5|4516.5|4509.5|101
1737633600000|2025-01-23 12:00:00|4520.5|4513.5|4522.5|4515.5|4522.5|4515.5|4515.5|4508.5|62
1737637200000|2025-01-23 13:00:00|4523.5|4516.5|4524.5|4518.5|4528.5|4521.5|4518.5|4511.5|242
1737640800000|2025-01-23 14:00:00|4525|4519|4520|4514|4530.5|4524.5|4508.5|4502.5|1237
1737644400000|2025-01-23 15:00:00|4521|4515|4513.5|4507.5|4527|4521|4513.5|4507.5|2132
1737648000000|2025-01-23 16:00:00|4513|4507|4525.5|4519.5|4539|4533|4504|4498|1121
1737651600000|2025-01-23 17:00:00|4525|4519|4529|4523|4531|4525|4518.5|4512.5|477
1737655200000|2025-01-23 18:00:00|4528.5|4522.5|4532|4523|4534|4528|4525|4519|200
1737658800000|2025-01-23 19:00:00|4531.9|4522.9|4541.8|4532.8|4543.1|4534.1|4530.2|4521.2|0
1737662400000|2025-01-23 20:00:00|4541.7|4532.7|4543.7|4534.7|4550.1|4541.1|4537.4|4528.4|0
1737666000000|2025-01-23 21:00:00|4543.8|4534.8|4546.3|4537.3|4546.7|4537.7|4540.4|4531.4|0
1737669600000|2025-01-23 22:00:00|4541.3|4532.3|4541.3|4532.3|4541.7|4532.7|4541.2|4532.2|0
1737673200000|2025-01-23 23:00:00|4541.1|4532.1|4544.5|4535.5|4544.8|4535.8|4539.5|4530.5|0
1737676800000|2025-01-24 00:00:00|4540.9|4531.9|4543.3|4534.3|4543.3|4534.3|4538.2|4529.2|0
1737680400000|2025-01-24 01:00:00|4538.6|4529.6|4591|4587|4593|4589|4529|4525|14438
1737684000000|2025-01-24 02:00:00|4591.5|4587.5|4653.5|4649.5|4656|4652|4573.5|4569.5|18894
1737687600000|2025-01-24 03:00:00|4653|4649|4645.5|4641.5|4665|4661|4623|4619|15566
1737691200000|2025-01-24 04:00:00|4648.7|4639.7|4652.4|4643.4|4652.4|4643.4|4646.6|4637.6|3
1737694800000|2025-01-24 05:00:00|4652.3|4643.3|4662|4658|4681.5|4677.5|4634.5|4630.5|14944
1737698400000|2025-01-24 06:00:00|4663|4659|4660|4656|4676|4672|4655|4651|6618
1737702000000|2025-01-24 07:00:00|4659.5|4655.5|4659|4655|4666|4662|4645|4641|10578
1737705600000|2025-01-24 08:00:00|4658.5|4654.5|4662|4653|4665|4661|4652.5|4648.5|13800
1737709200000|2025-01-24 09:00:00|4661.9|4652.9|4662.5|4656.5|4671.5|4665.5|4655|4649|1701
1737712800000|2025-01-24 10:00:00|4663|4657|4661.5|4653.5|4665|4659|4654.5|4647.5|564
1737716400000|2025-01-24 11:00:00|4660.5|4654.5|4656.5|4648.5|4664.5|4657.5|4655.5|4648.5|248
1737720000000|2025-01-24 12:00:00|4655.5|4647.5|4662.5|4654.5|4663.5|4655.5|4651.5|4643.5|511
1737723600000|2025-01-24 13:00:00|4661.5|4655.5|4665|4659|4665.5|4659|4655.5|4648.5|233
1737727200000|2025-01-24 14:00:00|4664.5|4658.5|4646.5|4640.5|4669|4663|4643|4637|1208
1737730800000|2025-01-24 15:00:00|4646|4640|4672|4666|4675|4669|4643|4637|724
1737734400000|2025-01-24 16:00:00|4671.5|4665.5|4696|4690|4703|4697|4671|4665|840
1737738000000|2025-01-24 17:00:00|4695.5|4689.5|4702|4696|4717|4711|4695|4689|1097
1737741600000|2025-01-24 18:00:00|4701.5|4695.5|4691.2|4682.2|4708|4702|4690|4682.2|654
1737745200000|2025-01-24 19:00:00|4691.1|4682.1|4705.1|4696.1|4708.1|4699.1|4690.9|4681.9|0
1737748800000|2025-01-24 20:00:00|4705|4696|4704.7|4695.7|4708.7|4699.7|4700|4691|0
1737752400000|2025-01-24 21:00:00|4704.9|4695.9|4703.9|4694.9|4705.1|4696.1|4701.8|4692.8|0
1737932400000|2025-01-26 23:00:00|4687.2|4678.2|4700.8|4691.8|4702|4693|4687.2|4678.2|0
1737936000000|2025-01-27 00:00:00|4701.6|4692.6|4687.4|4678.4|4702|4693|4686.6|4677.6|0
1737939600000|2025-01-27 01:00:00|4687.5|4678.5|4722|4718|4757.5|4753.5|4663.5|4659.5|23709
1737943200000|2025-01-27 02:00:00|4721.5|4717.5|4707.5|4703.5|4740|4736|4691|4687|14178
1737946800000|2025-01-27 03:00:00|4707|4703|4718.5|4714.5|4733|4729|4701.5|4697.5|7528
1737950400000|2025-01-27 04:00:00|4719.8|4710.8|4721.6|4712.6|4721.6|4712.6|4714.4|4705.4|10
1737954000000|2025-01-27 05:00:00|4721.1|4712.1|4720.5|4716.5|4729.5|4725.5|4703.5|4699.5|10958
1737957600000|2025-01-27 06:00:00|4719.5|4715.5|4701.5|4697.5|4735.5|4731.5|4694.5|4690.5|11196
1737961200000|2025-01-27 07:00:00|4701|4697|4681.5|4677.5|4705.5|4701.5|4672.5|4668.5|10924
1737964800000|2025-01-27 08:00:00|4680.5|4676.5|4679.4|4670.4|4694.5|4690.5|4675.5|4669.6|5694
1737968400000|2025-01-27 09:00:00|4679.1|4670.1|4715.5|4709.5|4717|4711|4672.3|4663.3|1787
1737972000000|2025-01-27 10:00:00|4715|4709|4769|4762|4772|4764|4715|4709|2885
1737975600000|2025-01-27 11:00:00|4768|4761|4743|4735|4770|4763|4739|4732|2203
1737979200000|2025-01-27 12:00:00|4744|4736|4753|4746|4760|4752|4739|4732|1224
1737982800000|2025-01-27 13:00:00|4752|4745|4748|4742|4753|4746|4745|4738|739
1737986400000|2025-01-27 14:00:00|4748.5|4742.5|4713.5|4707.5|4748.5|4742.5|4699|4693|3288
1737990000000|2025-01-27 15:00:00|4713|4707|4735|4729|4735.5|4729.5|4694|4688|1310
1737993600000|2025-01-27 16:00:00|4735.5|4729.5|4727.5|4721.5|4743.5|4737.5|4722.5|4716.5|1444
1737997200000|2025-01-27 17:00:00|4728|4722|4734.5|4728.5|4747|4741|4727.5|4721.5|773
1738000800000|2025-01-27 18:00:00|4734|4728|4743.6|4734.6|4750.5|4744.5|4732.5|4726.5|560
1738004400000|2025-01-27 19:00:00|4743.7|4734.7|4731.6|4722.6|4750|4741|4731.1|4722.1|0
1738008000000|2025-01-27 20:00:00|4733.4|4724.4|4735.1|4726.1|4741.2|4732.2|4728.4|4719.4|0
1738011600000|2025-01-27 21:00:00|4735.5|4726.5|4737.6|4728.6|4740.3|4731.3|4733.7|4724.7|0
1738015200000|2025-01-27 22:00:00|4737.8|4728.8|4740.5|4731.5|4740.5|4731.5|4737.4|4728.4|0
1738018800000|2025-01-27 23:00:00|4742.1|4733.1|4731.5|4722.5|4745.2|4736.2|4725.7|4716.7|0
1738022400000|2025-01-28 00:00:00|4731.2|4722.2|4726.5|4717.5|4732.5|4723.5|4724.4|4715.4|0
1738026000000|2025-01-28 01:00:00|4726.7|4717.7|4704.5|4700.5|4755|4751|4680|4676|11784
1738029600000|2025-01-28 02:00:00|4704|4700|4721|4717|4736|4732|4689|4685|8338
1738033200000|2025-01-28 03:00:00|4720|4716|4727|4723|4735.5|4731.5|4716|4712|6132
1738036800000|2025-01-28 04:00:00|4729.2|4720.2|4748.7|4739.7|4752.5|4748.5|4728.3|4719.3|6661
1738040400000|2025-01-28 05:00:00|4752.3|4743.3|4747.9|4738.9|4754.5|4745.5|4744.3|4735.3|0
1738044000000|2025-01-28 06:00:00|4748|4739|4754|4745|4754.3|4745.3|4747.7|4738.7|0
1738047600000|2025-01-28 07:00:00|4753.9|4744.9|4759.4|4750.4|4761|4752|4751.9|4742.9|0
1738051200000|2025-01-28 08:00:00|4759.5|4750.5|4766.1|4757.1|4766.7|4757.7|4754.8|4745.8|0
1738054800000|2025-01-28 09:00:00|4766.2|4757.2|4769.7|4760.7|4769.9|4760.9|4764.5|4755.5|0
1738058400000|2025-01-28 10:00:00|4769.8|4760.8|4770.6|4761.6|4773|4764|4769.2|4760.2|0
1738062000000|2025-01-28 11:00:00|4770.9|4761.9|4764.7|4755.7|4772.8|4763.8|4764.4|4755.4|0
1738065600000|2025-01-28 12:00:00|4765|4756|4762.5|4753.5|4765.4|4756.4|4755.7|4746.7|0
1738069200000|2025-01-28 13:00:00|4762.2|4753.2|4761.7|4752.7|4767|4758|4759.8|4750.8|0
1738072800000|2025-01-28 14:00:00|4761.6|4752.6|4741.8|4732.8|4763.5|4754.5|4723.1|4714.1|0
1738076400000|2025-01-28 15:00:00|4741.7|4732.7|4736.6|4727.6|4748.5|4739.5|4735.2|4726.2|0
1738080000000|2025-01-28 16:00:00|4736.7|4727.7|4728.4|4719.4|4740.6|4731.6|4719.5|4710.5|0
1738083600000|2025-01-28 17:00:00|4728.3|4719.3|4729.6|4720.6|4731.8|4722.8|4721.8|4712.8|0
1738087200000|2025-01-28 18:00:00|4729.7|4720.7|4741.2|4732.2|4742.8|4733.8|4728.9|4719.9|0
1738090800000|2025-01-28 19:00:00|4741.3|4732.3|4774.9|4765.9|4774.9|4765.9|4735.9|4726.9|0
1738094400000|2025-01-28 20:00:00|4775.1|4766.1|4815.2|4806.2|4817.5|4808.5|4773.7|4764.7|0
1738098000000|2025-01-28 21:00:00|4815.1|4806.1|4808.1|4799.1|4815.1|4806.1|4807.5|4798.5|0
1738101600000|2025-01-28 22:00:00|4810.4|4801.4|4809.8|4800.8|4810.6|4801.6|4809.8|4800.8|0
1738105200000|2025-01-28 23:00:00|4810|4801|4815.4|4806.4|4816.6|4807.6|4807.2|4798.2|0
1738108800000|2025-01-29 00:00:00|4815.5|4806.5|4811.5|4802.5|4821.5|4812.5|4805.9|4796.9|0
1738112400000|2025-01-29 01:00:00|4811.6|4802.6|4777.4|4768.4|4812|4803|4777.4|4768.4|0
1738116000000|2025-01-29 02:00:00|4777.6|4768.6|4779.6|4770.6|4780.6|4771.6|4776.7|4767.7|0
1738119600000|2025-01-29 03:00:00|4779.7|4770.7|4782.8|4773.8|4782.9|4773.9|4778.7|4769.7|0
1738123200000|2025-01-29 04:00:00|4773.7|4764.7|4785.1|4776.1|4786.5|4777.5|4773.7|4764.7|0
1738126800000|2025-01-29 05:00:00|4785|4776|4785.3|4776.3|4786.5|4777.5|4783.4|4774.4|0
1738130400000|2025-01-29 06:00:00|4786.5|4777.5|4797.4|4788.4|4799.1|4790.1|4786.5|4777.5|0
1738134000000|2025-01-29 07:00:00|4797.6|4788.6|4796.8|4787.8|4797.6|4788.6|4793.8|4784.8|0
1738137600000|2025-01-29 08:00:00|4796.7|4787.7|4794.3|4785.3|4797.4|4788.4|4794.1|4785.1|0
1738141200000|2025-01-29 09:00:00|4794.2|4785.2|4793.9|4784.9|4795.4|4786.4|4790.3|4781.3|0
1738144800000|2025-01-29 10:00:00|4794|4785|4795.6|4786.6|4796|4787|4792.4|4783.4|0
1738148400000|2025-01-29 11:00:00|4795.5|4786.5|4785.4|4776.4|4795.6|4786.6|4784.6|4775.6|0
1738152000000|2025-01-29 12:00:00|4796|4787|4791.7|4782.7|4796|4787|4790.5|4781.5|0
1738155600000|2025-01-29 13:00:00|4791.6|4782.6|4784.4|4775.4|4791.7|4782.7|4780.6|4771.6|0
1738159200000|2025-01-29 14:00:00|4784.3|4775.3|4771.5|4762.5|4787.2|4778.2|4754.2|4745.2|0
1738162800000|2025-01-29 15:00:00|4771.6|4762.6|4787.7|4778.7|4790.5|4781.5|4768|4759|0
1738166400000|2025-01-29 16:00:00|4787.8|4778.8|4759.2|4750.2|4792|4783|4756.2|4747.2|0
1738170000000|2025-01-29 17:00:00|4758.4|4749.4|4766.7|4757.7|4769.2|4760.2|4755.5|4746.5|0
1738173600000|2025-01-29 18:00:00|4766.8|4757.8|4762.6|4753.6|4767|4758|4747.3|4738.3|0
1738177200000|2025-01-29 19:00:00|4761.8|4752.8|4757.6|4748.6|4763.2|4754.2|4748.3|4739.3|0
1738180800000|2025-01-29 20:00:00|4757.5|4748.5|4748.6|4739.6|4759.2|4750.2|4744.9|4735.9|0
1738184400000|2025-01-29 21:00:00|4748.5|4739.5|4754.2|4745.2|4757.6|4748.6|4735.5|4726.5|0
1738188000000|2025-01-29 22:00:00|4754.1|4745.1|4753.2|4744.2|4757.9|4748.9|4752.6|4743.6|0
1738191600000|2025-01-29 23:00:00|4752|4743|4750.9|4741.9|4754.4|4745.4|4747.1|4738.1|0
1738195200000|2025-01-30 00:00:00|4751.2|4742.2|4758.1|4749.1|4758.2|4749.2|4747.3|4738.3|0
1738198800000|2025-01-30 01:00:00|4758|4749|4763|4754|4764|4755|4756.9|4747.9|0
1738202400000|2025-01-30 02:00:00|4763.1|4754.1|4762.2|4753.2|4764.8|4755.8|4754.3|4745.3|0
1738206000000|2025-01-30 03:00:00|4762.3|4753.3|4763.7|4754.7|4763.8|4754.8|4762|4753|0
1738209600000|2025-01-30 04:00:00|4763.8|4754.8|4762.4|4753.4|4764.4|4755.4|4762.4|4753.4|0
1738213200000|2025-01-30 05:00:00|4753.8|4744.8|4762.6|4753.6|4763.2|4754.2|4752|4743|0
1738216800000|2025-01-30 06:00:00|4762.7|4753.7|4762.1|4753.1|4763.8|4754.8|4761|4752|0
1738220400000|2025-01-30 07:00:00|4762|4753|4764.7|4755.7|4765.3|4756.3|4760.1|4751.1|0
1738224000000|2025-01-30 08:00:00|4764.6|4755.6|4770.2|4761.2|4770.3|4761.3|4764.1|4755.1|0
1738227600000|2025-01-30 09:00:00|4769.9|4760.9|4764.2|4755.2|4769.9|4760.9|4763.6|4754.6|0
1738231200000|2025-01-30 10:00:00|4764.1|4755.1|4764.8|4755.8|4767.3|4758.3|4762.4|4753.4|0
1738234800000|2025-01-30 11:00:00|4764.9|4755.9|4764.8|4755.8|4768.5|4759.5|4764.3|4755.3|0
1738238400000|2025-01-30 12:00:00|4764.9|4755.9|4762.1|4753.1|4766.2|4757.2|4757.8|4748.8|0
1738242000000|2025-01-30 13:00:00|4762.3|4753.3|4766.1|4757.1|4766.3|4757.3|4760.1|4751.1|0
1738245600000|2025-01-30 14:00:00|4766.3|4757.3|4779.7|4770.7|4781.9|4772.9|4761.4|4752.4|0
1738249200000|2025-01-30 15:00:00|4779.8|4770.8|4795.8|4786.8|4812.8|4803.8|4776.6|4767.6|0
1738252800000|2025-01-30 16:00:00|4795|4786|4817.2|4808.2|4822.3|4813.3|4794.5|4785.5|0
1738256400000|2025-01-30 17:00:00|4817.1|4808.1|4808.1|4799.1|4817.2|4808.2|4795.4|4786.4|0
1738260000000|2025-01-30 18:00:00|4808|4799|4822.5|4813.5|4823.9|4814.9|4807.6|4798.6|0
1738263600000|2025-01-30 19:00:00|4822.4|4813.4|4828.1|4819.1|4833.3|4824.3|4819.8|4810.8|0
1738267200000|2025-01-30 20:00:00|4827.4|4818.4|4815.8|4806.8|4830.2|4821.2|4796.1|4787.1|0
1738270800000|2025-01-30 21:00:00|4815.6|4806.6|4811.9|4802.9|4820.2|4811.2|4808.4|4799.4|0
1738274400000|2025-01-30 22:00:00|4812.3|4803.3|4819.8|4810.8|4821.2|4812.2|4812|4803|0
1738278000000|2025-01-30 23:00:00|4821.1|4812.1|4820.8|4811.8|4824.8|4815.8|4816.1|4807.1|0
1738281600000|2025-01-31 00:00:00|4820.9|4811.9|4814.3|4805.3|4822|4813|4814.2|4805.2|0
1738285200000|2025-01-31 01:00:00|4814.2|4805.2|4819.1|4810.1|4819.5|4810.5|4808.8|4799.8|0
1738288800000|2025-01-31 02:00:00|4819.2|4810.2|4816.4|4807.4|4821.1|4812.1|4816.3|4807.3|0
1738292400000|2025-01-31 03:00:00|4816.3|4807.3|4823.8|4814.8|4824.9|4815.9|4816|4807|0
1738296000000|2025-01-31 04:00:00|4824.1|4815.1|4824.2|4815.2|4825.6|4816.6|4823.7|4814.7|0
1738299600000|2025-01-31 05:00:00|4824.4|4815.4|4825.8|4816.8|4826.3|4817.3|4824.1|4815.1|0
1738303200000|2025-01-31 06:00:00|4825.7|4816.7|4827|4818|4828.3|4819.3|4824.3|4815.3|0
1738306800000|2025-01-31 07:00:00|4827.1|4818.1|4829.9|4820.9|4831.5|4822.5|4826.9|4817.9|0
1738310400000|2025-01-31 08:00:00|4830|4821|4828.4|4819.4|4831.7|4822.7|4827.4|4818.4|0
1738314000000|2025-01-31 09:00:00|4828.7|4819.7|4832.2|4823.2|4835.4|4826.4|4828.6|4819.6|0
1738317600000|2025-01-31 10:00:00|4832.3|4823.3|4831.7|4822.7|4833.1|4824.1|4831|4822|0
1738321200000|2025-01-31 11:00:00|4831.8|4822.8|4834.6|4825.6|4834.7|4825.7|4831.8|4822.8|0
1738324800000|2025-01-31 12:00:00|4834.4|4825.4|4832.4|4823.4|4835.2|4826.2|4832.1|4823.1|0
1738328400000|2025-01-31 13:00:00|4832.3|4823.3|4833.3|4824.3|4834.4|4825.4|4829.9|4820.9|0
1738332000000|2025-01-31 14:00:00|4833|4824|4817.7|4808.7|4833.2|4824.2|4814.4|4805.4|0
1738335600000|2025-01-31 15:00:00|4817.6|4808.6|4809.7|4800.7|4817.8|4808.8|4802.9|4793.9|0
1738339200000|2025-01-31 16:00:00|4809.8|4800.8|4817.3|4808.3|4820.5|4811.5|4808.4|4799.4|0
1738342800000|2025-01-31 17:00:00|4817.4|4808.4|4819.6|4810.6|4829.5|4820.5|4814.2|4805.2|0
1738346400000|2025-01-31 18:00:00|4819.5|4810.5|4777.1|4768.1|4823.2|4814.2|4771.1|4762.1|0
1738350000000|2025-01-31 19:00:00|4776.7|4767.7|4775.8|4766.8|4781.7|4772.7|4766.1|4757.1|0
1738353600000|2025-01-31 20:00:00|4775.7|4766.7|4773.3|4764.3|4785.3|4776.3|4764.6|4755.6|0
1738357200000|2025-01-31 21:00:00|4773.1|4764.1|4771.6|4762.6|4775|4766|4769|4760|0
1738537200000|2025-02-02 23:00:00|4656.8|4647.8|4696.2|4687.2|4698.7|4689.7|4644.3|4635.3|0
1738540800000|2025-02-03 00:00:00|4696.1|4687.1|4691.8|4682.8|4700.5|4691.5|4681.6|4672.6|0
1738544400000|2025-02-03 01:00:00|4691.7|4682.7|4620.3|4616.3|4695.3|4686.3|4589.8|4585.8|25573
1738548000000|2025-02-03 02:00:00|4620.8|4616.8|4630.8|4626.8|4649.8|4645.8|4568.3|4564.3|14431
1738551600000|2025-02-03 03:00:00|4630.3|4626.3|4694.6|4690.6|4725.1|4721.1|4626.8|4622.8|11629
1738555200000|2025-02-03 04:00:00|4696.7|4687.7|4692.5|4683.5|4698.7|4689.7|4687.7|4678.7|18
1738558800000|2025-02-03 05:00:00|4692.6|4683.6|4705.1|4701.1|4707.6|4703.6|4658.6|4654.6|6264
1738562400000|2025-02-03 06:00:00|4704.6|4700.6|4725.1|4721.1|4729.1|4725.1|4700.6|4696.6|4843
1738566000000|2025-02-03 07:00:00|4726.6|4722.6|4733.1|4729.1|4745.1|4741.1|4722.6|4718.6|7380
1738569600000|2025-02-03 08:00:00|4734.1|4730.1|4753.5|4744.5|4756.5|4752.1|4730.1|4726.1|6415
1738573200000|2025-02-03 09:00:00|4754|4745|4742.6|4736.6|4760.1|4754.1|4738.6|4732.6|840
1738576800000|2025-02-03 10:00:00|4743.1|4737.1|4749.6|4741.6|4754.6|4746.6|4739.6|4732.6|438
1738580400000|2025-02-03 11:00:00|4748.6|4742.6|4751.6|4743.6|4757.6|4749.6|4747.6|4739.6|577
1738584000000|2025-02-03 12:00:00|4752.6|4744.6|4742.6|4734.6|4755.6|4748.6|4739.6|4732.6|708
1738587600000|2025-02-03 13:00:00|4741.6|4735.6|4744.1|4738.1|4753.6|4746.6|4738.6|4731.6|502
1738591200000|2025-02-03 14:00:00|4743.1|4737.1|4821.1|4815.1|4832.6|4826.6|4727.1|4721.1|4047
1738594800000|2025-02-03 15:00:00|4820.1|4814.1|4866.6|4860.6|4886.6|4880.6|4805.6|4799.6|4539
1738598400000|2025-02-03 16:00:00|4865.1|4859.1|4855.6|4849.6|4889.1|4883.1|4855.1|4849.1|1673
1738602000000|2025-02-03 17:00:00|4855.1|4849.1|4839.6|4833.6|4862.6|4856.6|4828.6|4822.6|1083
1738605600000|2025-02-03 18:00:00|4839.1|4833.1|4825.6|4816.6|4848.6|4842.6|4823.6|4816.6|620
1738609200000|2025-02-03 19:00:00|4824.8|4815.8|4825.5|4816.5|4830.9|4821.9|4823.1|4814.1|0
1738612800000|2025-02-03 20:00:00|4825.6|4816.6|4821.9|4812.9|4827.5|4818.5|4821|4812|0
1738616400000|2025-02-03 21:00:00|4822.2|4813.2|4842|4833|4845.2|4836.2|4821.1|4812.1|0
1738620000000|2025-02-03 22:00:00|4841.8|4832.8|4854.9|4845.9|4854.9|4845.9|4841.6|4832.6|0
1738623600000|2025-02-03 23:00:00|4856.9|4847.9|4850.2|4841.2|4858.3|4849.3|4847.8|4838.8|0
1738627200000|2025-02-04 00:00:00|4850|4841|4832.1|4823.1|4850.3|4841.3|4831.9|4822.9|0
1738630800000|2025-02-04 01:00:00|4832|4823|4914.1|4910.1|4921.1|4917.1|4819.2|4810.2|15962
1738634400000|2025-02-04 02:00:00|4913.1|4909.1|4978.1|4974.1|4990.1|4986.1|4906.1|4902.1|30789
1738638000000|2025-02-04 03:00:00|4979.1|4975.1|4925.1|4921.1|4988.1|4984.1|4920.1|4916.1|15328
1738641600000|2025-02-04 04:00:00|4924.3|4915.3|4924.9|4915.9|4928.2|4919.2|4924.3|4915.3|18
1738645200000|2025-02-04 05:00:00|4925.1|4916.1|4918.1|4914.1|4949.1|4945.1|4821.1|4817.1|27990
1738648800000|2025-02-04 06:00:00|4918.6|4914.6|4956.1|4952.1|4963.1|4959.1|4918.6|4914.6|7891
1738652400000|2025-02-04 07:00:00|4956.6|4952.6|4980.1|4976.1|4984.6|4980.6|4951.1|4947.1|16229
1738656000000|2025-02-04 08:00:00|4981.1|4977.1|4975.8|4966.8|4988.6|4984.6|4964.6|4960.6|19502
1738659600000|2025-02-04 09:00:00|4975.9|4966.9|4966.6|4960.6|4982.2|4976.1|4959.6|4953.6|1136
1738663200000|2025-02-04 10:00:00|4966.1|4960.1|4976.6|4968.6|4980.6|4972.6|4961.1|4955.1|1047
1738666800000|2025-02-04 11:00:00|4975.6|4969.6|4964.6|4956.6|4979.6|4972.6|4961.6|4954.6|830
1738670400000|2025-02-04 12:00:00|4965.6|4957.6|4975.6|4968.6|4978.6|4971.6|4962.6|4955.6|632
1738674000000|2025-02-04 13:00:00|4974.6|4967.6|4975.6|4969.6|4977.6|4970.6|4967.6|4960.6|902
1738677600000|2025-02-04 14:00:00|4975.1|4969.1|5003.1|4997.1|5012.6|5006.6|4968.1|4962.1|4726
1738681200000|2025-02-04 15:00:00|5003.6|4997.6|5041.6|5035.6|5051.1|5045.1|4987.1|4981.1|5964
1738684800000|2025-02-04 16:00:00|5042.1|5036.1|5042.6|5036.6|5063.6|5057.6|5034.1|5028.1|2515
1738688400000|2025-02-04 17:00:00|5043.1|5037.1|5035.6|5029.6|5045.1|5039.1|5014.1|5008.1|2883
1738692000000|2025-02-04 18:00:00|5035.1|5029.1|5028.8|5019.8|5040.6|5034.6|5027.1|5019.8|1227
1738695600000|2025-02-04 19:00:00|5028.7|5019.7|5022.7|5013.7|5031.6|5022.6|5017.6|5008.6|0
1738699200000|2025-02-04 20:00:00|5022.8|5013.8|5020.5|5011.5|5028.1|5019.1|5019.3|5010.3|0
1738702800000|2025-02-04 21:00:00|5020.1|5011.1|5010.6|5001.6|5022.5|5013.5|5007.3|4998.3|0
1738706400000|2025-02-04 22:00:00|5010.5|5001.5|5006.5|4997.5|5010.7|5001.7|5006.3|4997.3|0
1738710000000|2025-02-04 23:00:00|5006.1|4997.1|5006.1|4997.1|5009.4|5000.4|5004.1|4995.1|0
1738713600000|2025-02-05 00:00:00|5006.4|4997.4|5011.3|5002.3|5013|5004|5004.9|4995.9|0
1738717200000|2025-02-05 01:00:00|5011|5002|4871.1|4867.1|5011.9|5007.6|4869.1|4865.1|36966
1738720800000|2025-02-05 02:00:00|4870.1|4866.1|4949.1|4945.1|4951.1|4947.1|4850.1|4846.1|24102
1738724400000|2025-02-05 03:00:00|4948.1|4944.1|4947.6|4943.6|4975.1|4971.1|4926.1|4922.1|13180
1738728000000|2025-02-05 04:00:00|4952.7|4943.7|4953.4|4944.4|4953.5|4944.5|4951.2|4942.2|13
1738731600000|2025-02-05 05:00:00|4953.5|4944.5|4920.1|4916.1|4957.1|4953.1|4904.6|4900.6|14357
1738735200000|2025-02-05 06:00:00|4919.6|4915.6|4915.1|4911.1|4930.1|4926.1|4907.1|4903.1|12985
1738738800000|2025-02-05 07:00:00|4915.6|4911.6|4929.6|4925.6|4938.6|4934.6|4915.1|4911.1|7423
1738742400000|2025-02-05 08:00:00|4929.1|4925.1|4926.1|4917.1|4938.1|4934.1|4923.7|4914.7|12084
1738746000000|2025-02-05 09:00:00|4926.2|4917.2|4904.6|4898.6|4932.6|4926.6|4892.1|4886.1|958
1738749600000|2025-02-05 10:00:00|4904.1|4898.1|4926.6|4919.6|4928.6|4921.6|4901.1|4895.1|1356
1738753200000|2025-02-05 11:00:00|4927.6|4920.6|4937.6|4930.6|4937.6|4930.6|4923.6|4916.6|399
1738756800000|2025-02-05 12:00:00|4936.6|4929.6|4928.6|4921.6|4937.6|4930.6|4926.6|4919.6|748
1738760400000|2025-02-05 13:00:00|4927.6|4920.6|4934.6|4928.6|4960.6|4952.6|4923.6|4916.6|1850
1738764000000|2025-02-05 14:00:00|4935.1|4929.1|4944.6|4938.6|4962.1|4956.1|4922.6|4916.6|1639
1738767600000|2025-02-05 15:00:00|4945.1|4939.1|4947.6|4941.6|4958.6|4952.6|4929.1|4923.1|1025
1738771200000|2025-02-05 16:00:00|4947.1|4941.1|4932.1|4926.1|4947.1|4941.1|4913.1|4907.1|1131
1738774800000|2025-02-05 17:00:00|4931.6|4925.6|4934.1|4928.1|4935.1|4929.1|4925.1|4919.1|266
1738778400000|2025-02-05 18:00:00|4934.6|4928.6|4938.6|4929.6|4946.1|4940.1|4932.1|4926.1|336
1738782000000|2025-02-05 19:00:00|4938.2|4929.2|4933|4924|4940.2|4931.2|4932.8|4923.8|0
1738785600000|2025-02-05 20:00:00|4932.9|4923.9|4931.9|4922.9|4933.8|4924.8|4926.6|4917.6|0
1738789200000|2025-02-05 21:00:00|4932.1|4923.1|4933.8|4924.8|4935|4926|4930.5|4921.5|0
1738792800000|2025-02-05 22:00:00|4933.7|4924.7|4934.7|4925.7|4935.4|4926.4|4933.3|4924.3|0
1738796400000|2025-02-05 23:00:00|4934.2|4925.2|4935.3|4926.3|4935.6|4926.6|4933.4|4924.4|0
1738800000000|2025-02-06 00:00:00|4935|4926|4940.7|4931.7|4942|4933|4935|4926|0
1738803600000|2025-02-06 01:00:00|4940.8|4931.8|4931|4927|4970.5|4966.5|4913.5|4909.5|11930
1738807200000|2025-02-06 02:00:00|4931.5|4927.5|5011.5|5007.5|5012.5|5008.5|4921.5|4917.5|15370
1738810800000|2025-02-06 03:00:00|5012.5|5008.5|4981|4977|5017.5|5013.5|4968.5|4964.5|9318
1738814400000|2025-02-06 04:00:00|4981.4|4972.4|4983.1|4974.1|4983.3|4974.3|4981|4972|2
1738818000000|2025-02-06 05:00:00|4980|4976|5023.5|5019.5|5025.5|5021.5|4979.5|4975.5|11151
1738821600000|2025-02-06 06:00:00|5024.5|5020.5|5039.5|5035.5|5046.5|5042.5|5003.5|4999.5|9900
1738825200000|2025-02-06 07:00:00|5040|5036|5055.5|5051.5|5058.5|5054.5|5027.5|5023.5|13470
1738828800000|2025-02-06 08:00:00|5054.5|5050.5|5069|5060|5070.7|5066.5|5050.5|5046.5|8778
1738832400000|2025-02-06 09:00:00|5068.9|5059.9|5077.5|5071.5|5085|5079|5058.5|5052.5|2492
1738836000000|2025-02-06 10:00:00|5078.5|5072.5|5073|5066|5081|5074|5071|5064|533
1738839600000|2025-02-06 11:00:00|5072|5065|5064|5055|5073|5066|5061|5054|275
1738843200000|2025-02-06 12:00:00|5063|5054|5058|5051|5064|5056|5053|5046|262
1738846800000|2025-02-06 13:00:00|5057|5050|5048.5|5042.5|5057|5050|5038|5031|917
1738850400000|2025-02-06 14:00:00|5049|5043|5046|5040|5071.5|5065.5|5039.5|5033.5|1571
1738854000000|2025-02-06 15:00:00|5046.5|5040.5|5063.5|5057.5|5079.5|5073.5|5042.5|5036.5|1683
1738857600000|2025-02-06 16:00:00|5063|5057|5047.5|5041.5|5071.5|5065.5|5047.5|5041.5|1250
1738861200000|2025-02-06 17:00:00|5046.5|5040.5|5055.5|5049.5|5058.5|5052.5|5041.5|5035.5|764
1738864800000|2025-02-06 18:00:00|5056|5050|5047.5|5038.5|5057.5|5051.5|5043.5|5037.5|608
1738868400000|2025-02-06 19:00:00|5047.4|5038.4|5040.1|5031.1|5048.3|5039.3|5037.6|5028.6|0
1738872000000|2025-02-06 20:00:00|5040|5031|5049.6|5040.6|5049.7|5040.7|5039|5030|0
1738875600000|2025-02-06 21:00:00|5049.7|5040.7|5044.9|5035.9|5050.1|5041.1|5032.2|5023.2|0
1738879200000|2025-02-06 22:00:00|5045|5036|5043.6|5034.6|5045.3|5036.3|5042.6|5033.6|0
1738882800000|2025-02-06 23:00:00|5041.4|5032.4|5049.8|5040.8|5050.4|5041.4|5041.2|5032.2|0
1738886400000|2025-02-07 00:00:00|5049.7|5040.7|5047.9|5038.9|5050.9|5041.9|5044.7|5035.7|0
1738890000000|2025-02-07 01:00:00|5048.1|5039.1|5111|5107|5122|5118|5041.5|5037.5|16871
1738893600000|2025-02-07 02:00:00|5111.5|5107.5|5171|5167|5177.5|5173.5|5111|5107|23391
1738897200000|2025-02-07 03:00:00|5172|5168|5207|5203|5213|5209|5169|5165|16559
1738900800000|2025-02-07 04:00:00|5211.9|5202.9|5210.9|5201.9|5212.2|5203.2|5210.9|5201.9|25
1738904400000|2025-02-07 05:00:00|5201.5|5197.5|5129.5|5125.5|5211|5207|5106|5102|22422
1738908000000|2025-02-07 06:00:00|5130|5126|5159.5|5155.5|5165|5161|5076|5072|25699
1738911600000|2025-02-07 07:00:00|5160|5156|5150|5146|5171.5|5167.5|5138|5134|15511
1738915200000|2025-02-07 08:00:00|5151|5147|5169.5|5160.5|5172.5|5167|5149|5145|12236
1738918800000|2025-02-07 09:00:00|5169.6|5160.6|5171.5|5165.5|5180|5174|5153.5|5147.5|1019
1738922400000|2025-02-07 10:00:00|5171|5165|5215.5|5208.5|5221.5|5214.5|5164.5|5158.5|3053
1738926000000|2025-02-07 11:00:00|5214.5|5207.5|5179.5|5172.5|5216.5|5208.5|5169.5|5161.5|3575
1738929600000|2025-02-07 12:00:00|5178.5|5171.5|5177.5|5170.5|5183.5|5175.5|5171.5|5164.5|1077
1738933200000|2025-02-07 13:00:00|5178.5|5171.5|5197|5191|5199.5|5192.5|5162.5|5154.5|2038
1738936800000|2025-02-07 14:00:00|5196.5|5190.5|5227.5|5221.5|5238.5|5232.5|5183|5177|3750
1738940400000|2025-02-07 15:00:00|5225|5219|5172.5|5166.5|5227.5|5221.5|5149|5143|4500
1738944000000|2025-02-07 16:00:00|5173.5|5167.5|5130.5|5124.5|5174.5|5168.5|5128|5122|4577
1738947600000|2025-02-07 17:00:00|5130|5124|5165.5|5159.5|5170.5|5164.5|5128|5122|2119
1738951200000|2025-02-07 18:00:00|5166|5160|5149.1|5140.1|5171.5|5165.5|5146|5140|906
1738954800000|2025-02-07 19:00:00|5149|5140|5152.5|5143.5|5154.9|5145.9|5146.8|5137.8|0
1738958400000|2025-02-07 20:00:00|5152.4|5143.4|5152.5|5143.5|5154.7|5145.7|5144.7|5135.7|0
1738962000000|2025-02-07 21:00:00|5152.6|5143.6|5153|5144|5155.6|5146.6|5152.6|5143.6|0
1739142000000|2025-02-09 23:00:00|5123|5114|5149.6|5140.6|5149.9|5140.9|5120.8|5111.8|0
1739145600000|2025-02-10 00:00:00|5149.7|5140.7|5166.7|5157.7|5166.8|5157.8|5149.6|5140.6|0
1739149200000|2025-02-10 01:00:00|5165.8|5156.8|5261.1|5257.1|5266.6|5262.6|5165.7|5156.7|23622
1739152800000|2025-02-10 02:00:00|5262.1|5258.1|5252.6|5248.6|5281.1|5277.1|5217.6|5213.6|23674
1739156400000|2025-02-10 03:00:00|5253.1|5249.1|5248.1|5244.1|5259.1|5255.1|5226.1|5222.1|9722
1739160000000|2025-02-10 04:00:00|5249.7|5240.7|5250|5241|5252.4|5243.4|5249.5|5240.5|4
1739163600000|2025-02-10 05:00:00|5248.1|5244.1|5270.6|5266.6|5289.1|5285.1|5223.6|5219.6|16767
1739167200000|2025-02-10 06:00:00|5271.1|5267.1|5280.6|5276.6|5297.6|5293.6|5267.1|5263.1|14192
1739170800000|2025-02-10 07:00:00|5281.1|5277.1|5288.1|5284.1|5303.1|5299.1|5279.6|5275.6|14479
1739174400000|2025-02-10 08:00:00|5287.1|5283.1|5290.9|5281.9|5292.1|5288.1|5279.1|5275.1|15639
1739178000000|2025-02-10 09:00:00|5291|5282|5285.1|5279.1|5297.1|5291.1|5272.6|5266.6|1402
1739181600000|2025-02-10 10:00:00|5285.6|5279.6|5298.6|5290.6|5298.6|5291.6|5283.1|5276.6|647
1739185200000|2025-02-10 11:00:00|5297.6|5289.6|5300.6|5292.6|5316.6|5309.6|5291.6|5284.6|1669
1739188800000|2025-02-10 12:00:00|5299.6|5291.6|5301.6|5294.6|5306.6|5299.6|5293.6|5285.6|862
1739192400000|2025-02-10 13:00:00|5302.6|5295.6|5297.1|5291.1|5310.6|5302.6|5296.6|5289.6|945
1739196000000|2025-02-10 14:00:00|5297.6|5291.6|5258.1|5252.1|5297.6|5291.6|5239.1|5233.1|5112
1739199600000|2025-02-10 15:00:00|5257.6|5251.6|5285.1|5279.1|5303.1|5297.1|5254.6|5248.6|3135
1739203200000|2025-02-10 16:00:00|5283.1|5277.1|5269.1|5263.1|5288.1|5282.1|5263.1|5257.1|935
1739206800000|2025-02-10 17:00:00|5269.6|5263.6|5261.6|5255.6|5275.6|5269.6|5254.1|5248.1|1146
1739210400000|2025-02-10 18:00:00|5261.1|5255.1|5281.1|5272.1|5281.1|5274.6|5253.6|5247.6|1085
1739214000000|2025-02-10 19:00:00|5281|5272|5287.4|5278.4|5287.5|5278.5|5279.6|5270.6|0
1739217600000|2025-02-10 20:00:00|5287.3|5278.3|5294.4|5285.4|5295.1|5286.1|5285.5|5276.5|0
1739221200000|2025-02-10 21:00:00|5294.1|5285.1|5293.9|5284.9|5294.4|5285.4|5291|5282|0
1739224800000|2025-02-10 22:00:00|5294.7|5285.7|5295.2|5286.2|5296.1|5287.1|5294.7|5285.7|0
1739228400000|2025-02-10 23:00:00|5294.7|5285.7|5290.1|5281.1|5294.7|5285.7|5287|5278|0
1739232000000|2025-02-11 00:00:00|5290.2|5281.2|5290.2|5281.2|5293.2|5284.2|5288.5|5279.5|0
1739235600000|2025-02-11 01:00:00|5290.4|5281.4|5252.3|5248.3|5321.3|5317.3|5223.8|5219.8|23982
1739239200000|2025-02-11 02:00:00|5252.8|5248.8|5181.3|5177.3|5276.3|5272.3|5174.3|5170.3|22341
1739242800000|2025-02-11 03:00:00|5180.8|5176.8|5205.8|5201.8|5222.8|5218.8|5161.3|5157.3|13794
1739246400000|2025-02-11 04:00:00|5209.3|5200.3|5208.8|5199.8|5210.5|5201.5|5208.6|5199.6|21
1739250000000|2025-02-11 05:00:00|5202.8|5198.8|5220.3|5216.3|5239.3|5235.3|5199.3|5195.3|14085
1739253600000|2025-02-11 06:00:00|5221.3|5217.3|5180.3|5176.3|5230.3|5226.3|5174.3|5170.3|13054
1739257200000|2025-02-11 07:00:00|5180.8|5176.8|5152.3|5148.3|5189.8|5185.8|5139.3|5135.3|15968
1739260800000|2025-02-11 08:00:00|5151.3|5147.3|5147.9|5138.9|5154.3|5150.3|5134.3|5130.3|11359
1739264400000|2025-02-11 09:00:00|5148|5139|5155.8|5149.8|5156.8|5150.8|5145.3|5138.4|1467
1739268000000|2025-02-11 10:00:00|5156.3|5150.3|5158.8|5151.8|5164.8|5157.8|5153.3|5147.3|558
1739271600000|2025-02-11 11:00:00|5159.8|5152.8|5164.8|5157.8|5165.8|5158.8|5159.8|5152.8|482
1739275200000|2025-02-11 12:00:00|5165.8|5156.8|5170.8|5163.8|5172.8|5165.8|5160.8|5153.8|532
1739278800000|2025-02-11 13:00:00|5169.8|5162.8|5141.3|5135.3|5169.8|5163.8|5137.8|5130.8|958
1739282400000|2025-02-11 14:00:00|5140.8|5134.8|5210.8|5204.8|5217.8|5211.8|5140.3|5134.3|8297
1739286000000|2025-02-11 15:00:00|5211.8|5205.8|5229.8|5223.8|5249.3|5243.3|5206.3|5200.3|4225
1739289600000|2025-02-11 16:00:00|5230.3|5224.3|5216.8|5210.8|5242.3|5236.3|5214.3|5208.3|1818
1739293200000|2025-02-11 17:00:00|5217.3|5211.3|5204.3|5198.3|5221.3|5215.3|5202.3|5196.3|1249
1739296800000|2025-02-11 18:00:00|5203.8|5197.8|5199.8|5190.8|5210.3|5204.3|5198.3|5190.8|1375
1739300400000|2025-02-11 19:00:00|5199.4|5190.4|5203.9|5194.9|5207.6|5198.6|5198.8|5189.8|0
1739304000000|2025-02-11 20:00:00|5204|5195|5197.3|5188.3|5205.4|5196.4|5192.7|5183.7|0
1739307600000|2025-02-11 21:00:00|5197.4|5188.4|5196.7|5187.7|5198.3|5189.3|5195.8|5186.8|0
1739311200000|2025-02-11 22:00:00|5196.2|5187.2|5196.4|5187.4|5196.8|5187.8|5196|5187|0
1739314800000|2025-02-11 23:00:00|5197.2|5188.2|5198.6|5189.6|5199.8|5190.8|5194.4|5185.4|0
1739318400000|2025-02-12 00:00:00|5198.4|5189.4|5198.8|5189.8|5200.9|5191.9|5197.7|5188.7|0
1739322000000|2025-02-12 01:00:00|5198.6|5189.6|5244.8|5240.8|5245.8|5241.8|5160.8|5156.8|21491
1739325600000|2025-02-12 02:00:00|5245.8|5241.8|5248.8|5244.8|5284.3|5280.3|5235.8|5231.8|25226
1739329200000|2025-02-12 03:00:00|5249.3|5245.3|5208.3|5204.3|5259.8|5255.8|5191.3|5187.3|15470
1739332800000|2025-02-12 04:00:00|5209.9|5200.9|5209.7|5200.7|5210.8|5201.8|5209|5200|5
1739336400000|2025-02-12 05:00:00|5205.8|5201.8|5240.8|5236.8|5242.8|5238.8|5188.8|5184.8|14273
1739340000000|2025-02-12 06:00:00|5241.8|5237.8|5254.8|5250.8|5279.8|5275.8|5232.3|5228.3|19691
1739343600000|2025-02-12 07:00:00|5255.3|5251.3|5285.8|5281.8|5287.8|5283.8|5248.8|5244.8|14074
1739347200000|2025-02-12 08:00:00|5285.3|5281.3|5284.4|5275.4|5293.3|5289.3|5276.8|5272.8|7947
1739350800000|2025-02-12 09:00:00|5284.3|5275.3|5305.8|5299.8|5307.8|5301.8|5266.8|5260.8|1154
1739354400000|2025-02-12 10:00:00|5305.3|5299.3|5314.3|5307.3|5318.3|5311.3|5301.8|5295.3|937
1739358000000|2025-02-12 11:00:00|5313.3|5306.3|5283.3|5276.3|5313.3|5306.3|5282.3|5275.3|947
1739361600000|2025-02-12 12:00:00|5282.3|5275.3|5284.3|5277.3|5290.3|5283.3|5277.3|5270.3|1057
1739365200000|2025-02-12 13:00:00|5283.3|5276.3|5263.8|5257.8|5302.3|5295.3|5249.3|5242.3|2067
1739368800000|2025-02-12 14:00:00|5264.3|5258.3|5282.3|5276.3|5291.3|5285.3|5242.8|5236.8|3155
1739372400000|2025-02-12 15:00:00|5282.8|5276.8|5331.8|5325.8|5342.8|5336.8|5261.8|5255.8|4904
1739376000000|2025-02-12 16:00:00|5332.3|5326.3|5335.8|5329.8|5338.3|5332.3|5310.8|5304.8|2562
1739379600000|2025-02-12 17:00:00|5336.3|5330.3|5365.8|5359.8|5372.8|5366.8|5334.8|5328.8|2613
1739383200000|2025-02-12 18:00:00|5366.8|5360.8|5347.3|5338.3|5371.8|5365.8|5344.8|5338.3|1304
1739386800000|2025-02-12 19:00:00|5347.2|5338.2|5347|5338|5350.2|5341.2|5342.2|5333.2|1
1739390400000|2025-02-12 20:00:00|5347.1|5338.1|5343.6|5334.6|5351.5|5342.5|5342|5333|0
1739394000000|2025-02-12 21:00:00|5343.7|5334.7|5348.6|5339.6|5349|5340|5341.5|5332.5|0
1739397600000|2025-02-12 22:00:00|5348.1|5339.1|5348.3|5339.3|5348.7|5339.7|5347.8|5338.8|0
1739401200000|2025-02-12 23:00:00|5347.7|5338.7|5343.8|5334.8|5349.8|5340.8|5341.6|5332.6|0
1739404800000|2025-02-13 00:00:00|5343.7|5334.7|5341.3|5332.3|5344.3|5335.3|5338.3|5329.3|0
1739408400000|2025-02-13 01:00:00|5341|5332|5367.9|5363.9|5382.4|5378.4|5305.9|5301.9|23884
1739412000000|2025-02-13 02:00:00|5368.4|5364.4|5341.4|5337.4|5405.4|5401.4|5321.4|5317.4|26328
1739415600000|2025-02-13 03:00:00|5340.4|5336.4|5362.9|5358.9|5367.4|5363.4|5326.4|5322.4|9819
1739419200000|2025-02-13 04:00:00|5368|5359|5367.6|5358.6|5370.3|5361.3|5366.3|5357.3|208
1739422800000|2025-02-13 05:00:00|5365.4|5361.4|5471.4|5467.4|5482.4|5478.4|5357.9|5353.9|40820
1739426400000|2025-02-13 06:00:00|5470.9|5466.9|5338.4|5334.4|5510.4|5506.4|5337.4|5333.4|60765
1739430000000|2025-02-13 07:00:00|5337.9|5333.9|5230.4|5226.4|5343.4|5339.4|5206.4|5202.4|45458
1739433600000|2025-02-13 08:00:00|5229.4|5225.4|5229.5|5220.5|5241.4|5237.4|5217.4|5213.4|16897
1739437200000|2025-02-13 09:00:00|5229.4|5220.4|5219.9|5213.9|5231.5|5223.4|5197.4|5191.4|1875
1739440800000|2025-02-13 10:00:00|5220.4|5214.4|5231.9|5224.9|5234.9|5226.9|5212.4|5206.4|765
1739444400000|2025-02-13 11:00:00|5230.9|5223.9|5228.9|5221.9|5237.9|5230.9|5205.9|5198.9|1318
1739448000000|2025-02-13 12:00:00|5226.9|5219.9|5217.9|5209.9|5226.9|5219.9|5205.9|5198.9|678
1739451600000|2025-02-13 13:00:00|5216.9|5210.9|5204.9|5198.9|5225.9|5217.9|5198.9|5191.9|1307
1739455200000|2025-02-13 14:00:00|5204.4|5198.4|5221.4|5215.4|5233.9|5227.9|5168.4|5162.4|5811
1739458800000|2025-02-13 15:00:00|5220.9|5214.9|5265.9|5259.9|5268.4|5262.4|5219.9|5213.9|4681
1739462400000|2025-02-13 16:00:00|5266.4|5260.4|5276.4|5270.4|5293.9|5287.9|5262.9|5256.9|2152
1739466000000|2025-02-13 17:00:00|5275.4|5269.4|5275.4|5269.4|5279.4|5273.4|5266.4|5260.4|923
1739469600000|2025-02-13 18:00:00|5274.9|5268.9|5281.9|5272.9|5281.9|5275.9|5250.9|5244.9|1021
1739473200000|2025-02-13 19:00:00|5281.5|5272.5|5292.8|5283.8|5295.9|5286.9|5280.5|5271.5|0
1739476800000|2025-02-13 20:00:00|5292.7|5283.7|5299.9|5290.9|5301.9|5292.9|5291.3|5282.3|0
1739480400000|2025-02-13 21:00:00|5300.2|5291.2|5299.1|5290.1|5300.8|5291.8|5297.1|5288.1|0
1739484000000|2025-02-13 22:00:00|5299|5290|5298.8|5289.8|5299.4|5290.4|5298.2|5289.2|0
1739487600000|2025-02-13 23:00:00|5298.9|5289.9|5300.1|5291.1|5302|5293|5298.9|5289.9|0
1739491200000|2025-02-14 00:00:00|5300.5|5291.5|5289.1|5280.1|5302.1|5293.1|5284.9|5275.9|0
1739494800000|2025-02-14 01:00:00|5289|5280|5340|5336|5381|5377|5288.2|5279.2|33609
1739498400000|2025-02-14 02:00:00|5342|5338|5386|5382|5409|5405|5321|5317|25918
1739502000000|2025-02-14 03:00:00|5387|5383|5398|5394|5433|5429|5382|5378|17431
1739505600000|2025-02-14 04:00:00|5398.5|5389.5|5398.7|5389.7|5399.8|5390.8|5395.7|5386.7|12
1739509200000|2025-02-14 05:00:00|5398.5|5394.5|5368|5364|5440|5436|5330|5326|29817
1739512800000|2025-02-14 06:00:00|5368.5|5364.5|5458|5454|5460|5456|5367|5363|28893
1739516400000|2025-02-14 07:00:00|5458.5|5454.5|5521|5517|5526|5522|5452|5448|38414
1739520000000|2025-02-14 08:00:00|5522|5518|5535.7|5526.7|5554|5550|5514|5510|24789
1739523600000|2025-02-14 09:00:00|5535.5|5526.5|5522|5516|5538.1|5529.1|5520.5|5514.5|1645
1739527200000|2025-02-14 10:00:00|5521|5515|5520.5|5513.5|5540.5|5533.5|5518.5|5511.5|1431
1739530800000|2025-02-14 11:00:00|5519.5|5512.5|5526.5|5518.5|5528.5|5521.5|5504.5|5497.5|2316
1739534400000|2025-02-14 12:00:00|5525.5|5517.5|5523.5|5516.5|5528.5|5521.5|5513.5|5506.5|881
1739538000000|2025-02-14 13:00:00|5522.5|5515.5|5519|5513|5534.5|5526.5|5516.5|5509.5|649
1739541600000|2025-02-14 14:00:00|5519.5|5513.5|5528|5522|5543.5|5537.5|5490|5484|6337
1739545200000|2025-02-14 15:00:00|5527|5521|5462.5|5456.5|5527|5521|5458|5452|6748
1739548800000|2025-02-14 16:00:00|5462|5456|5487|5481|5490.5|5484.5|5449|5443|3376
1739552400000|2025-02-14 17:00:00|5488|5482|5495.5|5489.5|5499|5493|5481.5|5475.5|1119
1739556000000|2025-02-14 18:00:00|5495|5489|5486.9|5477.9|5506|5500|5484.5|5477.9|879
1739559600000|2025-02-14 19:00:00|5487|5478|5485|5476|5488.4|5479.4|5484.6|5475.6|0
1739563200000|2025-02-14 20:00:00|5485|5476|5486.2|5477.2|5494.1|5485.1|5482.2|5473.2|0
1739566800000|2025-02-14 21:00:00|5486.3|5477.3|5487.7|5478.7|5488.2|5479.2|5484.4|5475.4|0
1739746800000|2025-02-16 23:00:00|5492.5|5483.5|5491.4|5482.4|5492.8|5483.8|5488.9|5479.9|0
1739750400000|2025-02-17 00:00:00|5491.2|5482.2|5492.1|5483.1|5495.2|5486.2|5487.9|5478.9|0
1739754000000|2025-02-17 01:00:00|5492|5483|5581.2|5577.2|5663.7|5659.7|5491.3|5482.3|47357
1739757600000|2025-02-17 02:00:00|5581.7|5577.7|5557.2|5553.2|5599.7|5595.7|5490.7|5486.7|40147
1739761200000|2025-02-17 03:00:00|5557.7|5553.7|5524.7|5520.7|5579.7|5575.7|5464.7|5460.7|25492
1739764800000|2025-02-17 04:00:00|5529.3|5520.3|5531.1|5522.1|5531.2|5522.2|5528.1|5519.1|228
1739768400000|2025-02-17 05:00:00|5530.7|5526.7|5437.7|5433.7|5536.7|5532.7|5400.2|5396.2|37453
1739772000000|2025-02-17 06:00:00|5436.7|5432.7|5522.2|5518.2|5539.7|5535.7|5434.7|5430.7|27344
1739775600000|2025-02-17 07:00:00|5522.7|5518.7|5500.7|5496.7|5552.7|5548.7|5484.7|5480.7|20721
1739779200000|2025-02-17 08:00:00|5502.2|5498.2|5502.7|5493.7|5505.7|5501.7|5493.7|5489.7|10827
1739782800000|2025-02-17 09:00:00|5502.8|5493.8|5506.7|5500.7|5509.7|5503.7|5486.7|5480.7|1408
1739786400000|2025-02-17 10:00:00|5507.2|5501.2|5494.2|5486.2|5512.2|5505.2|5488.2|5481.2|1092
1739790000000|2025-02-17 11:00:00|5493.2|5485.2|5504.2|5496.2|5508.2|5501.2|5493.2|5485.2|478
1739793600000|2025-02-17 12:00:00|5503.2|5497.2|5503.2|5496.2|5507.2|5500.2|5500.2|5493.2|173
1739797200000|2025-02-17 13:00:00|5504.2|5497.2|5515.7|5509.7|5517.2|5510.2|5501.2|5494.2|620
1739800800000|2025-02-17 14:00:00|5516.7|5510.7|5522.7|5516.7|5527.7|5521.7|5509.7|5503.7|1649
1739804400000|2025-02-17 15:00:00|5523.7|5517.7|5533.7|5527.7|5535.7|5529.7|5521.7|5515.7|951
1739808000000|2025-02-17 16:00:00|5533.2|5527.2|5535.2|5529.2|5545.2|5539.2|5528.7|5522.7|669
1739811600000|2025-02-17 17:00:00|5535.7|5529.7|5536.2|5530.2|5536.7|5530.7|5528.7|5522.7|120
1739815200000|2025-02-17 18:00:00|5536.7|5530.7|5535.2|5526.2|5536.7|5530.7|5532.7|5526.2|96
1739818800000|2025-02-17 19:00:00|5535.3|5526.3|5536.6|5527.6|5537.2|5528.2|5535.2|5526.2|1
1739822400000|2025-02-17 20:00:00|5536.7|5527.7|5539.2|5530.2|5540|5531|5536.6|5527.6|0
1739826000000|2025-02-17 21:00:00|5539.1|5530.1|5539.6|5530.6|5539.6|5530.6|5539.1|5530.1|0
1739829600000|2025-02-17 22:00:00|5539.7|5530.7|5539.7|5530.7|5540.4|5531.4|5539.6|5530.6|0
1739833200000|2025-02-17 23:00:00|5536.5|5527.5|5534.6|5525.6|5536.7|5527.7|5531.7|5522.7|0
1739836800000|2025-02-18 00:00:00|5534.5|5525.5|5533|5524|5534.9|5525.9|5531.3|5522.3|0
1739840400000|2025-02-18 01:00:00|5532.8|5523.8|5571.8|5567.8|5591.3|5587.3|5498.3|5494.3|32344
1739844000000|2025-02-18 02:00:00|5572.3|5568.3|5612.3|5608.3|5646.3|5642.3|5541.3|5537.3|41228
1739847600000|2025-02-18 03:00:00|5611.8|5607.8|5671.3|5667.3|5675.3|5671.3|5587.3|5583.3|22846
1739851200000|2025-02-18 04:00:00|5674.9|5665.9|5674.5|5665.5|5675.1|5666.1|5673.4|5664.4|265
1739854800000|2025-02-18 05:00:00|5674.3|5670.3|5575.3|5571.3|5701.3|5697.3|5560.3|5556.3|41103
1739858400000|2025-02-18 06:00:00|5573.3|5569.3|5588.3|5584.3|5615.3|5611.3|5538.8|5534.8|27316
1739862000000|2025-02-18 07:00:00|5587.3|5583.3|5634.3|5630.3|5637.3|5633.3|5581.3|5577.3|16550
1739865600000|2025-02-18 08:00:00|5634.8|5630.8|5657.5|5648.5|5660.8|5656.8|5621.8|5617.8|15602
1739869200000|2025-02-18 09:00:00|5657.4|5648.4|5633.3|5627.3|5658.8|5649.8|5629.3|5623.3|1172
1739872800000|2025-02-18 10:00:00|5633.8|5627.8|5622.8|5615.8|5633.8|5627.8|5617.8|5610.8|491
1739876400000|2025-02-18 11:00:00|5623.8|5616.8|5623.8|5616.8|5629.8|5622.8|5615.8|5608.8|652
1739880000000|2025-02-18 12:00:00|5622.8|5615.8|5619.8|5612.8|5627.8|5620.8|5614.8|5606.8|747
1739883600000|2025-02-18 13:00:00|5620.8|5613.8|5607.3|5601.3|5620.8|5613.8|5603.8|5596.8|1221
1739887200000|2025-02-18 14:00:00|5606.8|5600.8|5562.8|5556.8|5616.3|5610.3|5540.3|5534.3|6796
1739890800000|2025-02-18 15:00:00|5563.3|5557.3|5535.8|5529.8|5564.8|5558.8|5525.3|5519.3|4724
1739894400000|2025-02-18 16:00:00|5535.3|5529.3|5584.3|5578.3|5587.3|5581.3|5532.3|5526.3|3083
1739898000000|2025-02-18 17:00:00|5584.8|5578.8|5556.8|5550.8|5585.3|5579.3|5552.8|5546.8|1313
1739901600000|2025-02-18 18:00:00|5557.3|5551.3|5565.3|5556.3|5567.3|5561.3|5552.3|5546.3|1619
1739905200000|2025-02-18 19:00:00|5565.4|5556.4|5568.3|5559.3|5568.9|5559.9|5559.6|5550.6|0
1739908800000|2025-02-18 20:00:00|5568.4|5559.4|5571.3|5562.3|5573|5564|5562.8|5553.8|0
1739912400000|2025-02-18 21:00:00|5571.4|5562.4|5569.4|5560.4|5572.4|5563.4|5568.8|5559.8|0
1739916000000|2025-02-18 22:00:00|5569.2|5560.2|5570|5561|5570.5|5561.5|5569.2|5560.2|0
1739919600000|2025-02-18 23:00:00|5570.6|5561.6|5575.4|5566.4|5575.5|5566.5|5570.2|5561.2|0
1739923200000|2025-02-19 00:00:00|5575.2|5566.2|5577.9|5568.9|5577.9|5568.9|5574.7|5565.7|0
1739926800000|2025-02-19 01:00:00|5578|5569|5618.9|5614.9|5627.4|5623.4|5513.9|5509.9|30074
1739930400000|2025-02-19 02:00:00|5618.4|5614.4|5654.4|5650.4|5679.9|5675.9|5606.9|5602.9|28127
1739934000000|2025-02-19 03:00:00|5654.9|5650.9|5660.4|5656.4|5670.4|5666.4|5629.9|5625.9|11336
1739937600000|2025-02-19 04:00:00|5664.4|5655.4|5662.6|5653.6|5664.5|5655.5|5661.8|5652.8|284
1739941200000|2025-02-19 05:00:00|5662.7|5653.7|5630.9|5626.9|5675.9|5671.9|5603.9|5599.9|23724
1739944800000|2025-02-19 06:00:00|5630.4|5626.4|5673.9|5669.9|5675.9|5671.9|5628.9|5624.9|24104
1739948400000|2025-02-19 07:00:00|5672.9|5668.9|5667.9|5663.9|5675.9|5671.9|5646.9|5642.9|11044
1739952000000|2025-02-19 08:00:00|5668.9|5664.9|5672.3|5663.3|5681.9|5677.9|5665.9|5661.9|11063
1739955600000|2025-02-19 09:00:00|5672.1|5663.1|5668.9|5662.9|5675.9|5669.9|5666.9|5660.9|959
1739959200000|2025-02-19 10:00:00|5669.9|5663.9|5652.4|5645.4|5672.4|5666.4|5648.4|5641.4|1158
1739962800000|2025-02-19 11:00:00|5653.4|5646.4|5633.4|5626.4|5653.4|5646.4|5625.4|5618.4|1057
1739966400000|2025-02-19 12:00:00|5632.4|5625.4|5636.4|5628.4|5647.4|5640.4|5629.4|5622.4|958
1739970000000|2025-02-19 13:00:00|5637.4|5629.4|5635.4|5629.4|5646.4|5639.4|5634.4|5627.4|416
1739973600000|2025-02-19 14:00:00|5634.9|5628.9|5616.9|5610.9|5656.9|5650.9|5614.9|5608.9|5560
1739977200000|2025-02-19 15:00:00|5616.4|5610.4|5607.9|5601.9|5628.9|5622.9|5579.9|5573.9|7324
1739980800000|2025-02-19 16:00:00|5608.4|5602.4|5598.9|5592.9|5627.4|5621.4|5598.9|5592.9|1950
1739984400000|2025-02-19 17:00:00|5598.4|5592.4|5607.4|5601.4|5609.9|5603.9|5596.9|5590.9|379
1739988000000|2025-02-19 18:00:00|5607.9|5601.9|5609.9|5600.9|5612.9|5606.9|5600.9|5594.9|829
1739991600000|2025-02-19 19:00:00|5610|5601|5615.2|5606.2|5617.4|5608.4|5609.1|5600.1|0
1739995200000|2025-02-19 20:00:00|5615.1|5606.1|5609.5|5600.5|5616.2|5607.2|5606.1|5597.1|0
1739998800000|2025-02-19 21:00:00|5609.6|5600.6|5601.6|5592.6|5609.6|5600.6|5600.9|5591.9|0
1740002400000|2025-02-19 22:00:00|5601.7|5592.7|5601.7|5592.7|5602|5593|5601.5|5592.5|0
1740006000000|2025-02-19 23:00:00|5600.9|5591.9|5602.7|5593.7|5603.3|5594.3|5600.5|5591.5|0
1740009600000|2025-02-20 00:00:00|5602.4|5593.4|5600.2|5591.2|5602.9|5593.9|5595.5|5586.5|0
1740013200000|2025-02-20 01:00:00|5600.1|5591.1|5556|5552|5655|5651|5554|5550|33201
1740016800000|2025-02-20 02:00:00|5556.5|5552.5|5543|5539|5564|5560|5469|5465|46567
1740020400000|2025-02-20 03:00:00|5543.5|5539.5|5543|5539|5558|5554|5502|5498|15105
1740024000000|2025-02-20 04:00:00|5551.8|5542.8|5548.5|5539.5|5551.9|5542.9|5548.4|5539.4|17
1740027600000|2025-02-20 05:00:00|5545|5541|5570|5566|5596.5|5592.5|5542.5|5538.5|23293
1740031200000|2025-02-20 06:00:00|5571|5567|5533.5|5529.5|5574|5570|5527|5523|17740
1740034800000|2025-02-20 07:00:00|5533|5529|5496|5492|5535|5531|5495|5491|17103
1740038400000|2025-02-20 08:00:00|5495|5491|5500|5491|5502|5498|5483|5479|11072
1740042000000|2025-02-20 09:00:00|5499.8|5490.8|5506.5|5500.5|5512|5506|5491|5485|1646
1740045600000|2025-02-20 10:00:00|5508|5502|5580.5|5573.5|5590.5|5583.5|5502.5|5496.5|4674
1740049200000|2025-02-20 11:00:00|5579.5|5571.5|5620.5|5613.5|5620.5|5613.5|5579.5|5571.5|5090
1740052800000|2025-02-20 12:00:00|5619.5|5612.5|5666.5|5659.5|5667.5|5660.5|5612.5|5604.5|5595
1740056400000|2025-02-20 13:00:00|5667.5|5660.5|5663|5657|5675.5|5667.5|5656.5|5649.5|4848
1740060000000|2025-02-20 14:00:00|5662.5|5656.5|5715|5709|5767|5761|5655|5649|19103
1740063600000|2025-02-20 15:00:00|5715.5|5709.5|5666.5|5660.5|5728.5|5722.5|5661|5655|12764
1740067200000|2025-02-20 16:00:00|5668|5662|5621.5|5615.5|5684|5678|5614|5608|5784
1740070800000|2025-02-20 17:00:00|5621|5615|5639|5633|5643|5637|5595|5589|3748
1740074400000|2025-02-20 18:00:00|5638.5|5632.5|5647|5638|5652.5|5646.5|5631|5625|1947
1740078000000|2025-02-20 19:00:00|5646.9|5637.9|5655.1|5646.1|5660|5651|5643.2|5634.2|0
1740081600000|2025-02-20 20:00:00|5655.2|5646.2|5659.5|5650.5|5661.7|5652.7|5652.1|5643.1|0
1740085200000|2025-02-20 21:00:00|5659.4|5650.4|5656.8|5647.8|5659.7|5650.7|5654.6|5645.6|0
1740088800000|2025-02-20 22:00:00|5656.7|5647.7|5657.1|5648.1|5657.4|5648.4|5656.5|5647.5|0
1740092400000|2025-02-20 23:00:00|5656.6|5647.6|5660|5651|5661.6|5652.6|5656.3|5647.3|0
1740096000000|2025-02-21 00:00:00|5659.7|5650.7|5659.9|5650.9|5661.6|5652.6|5658.5|5649.5|0
1740099600000|2025-02-21 01:00:00|5659.6|5650.6|5625.6|5621.6|5688.6|5684.6|5616.1|5612.1|31580
1740103200000|2025-02-21 02:00:00|5624.6|5620.6|5732.1|5728.1|5734.6|5730.6|5605.6|5601.6|40862
1740106800000|2025-02-21 03:00:00|5732.6|5728.6|5754.1|5750.1|5762.6|5758.6|5708.6|5704.6|26614
1740110400000|2025-02-21 04:00:00|5759.1|5750.2|5756.2|5747.2|5759.8|5750.8|5756|5747|10
1740114000000|2025-02-21 05:00:00|5756.6|5752.6|5761.1|5757.1|5801.6|5797.6|5722.6|5718.6|34163
1740117600000|2025-02-21 06:00:00|5760.6|5756.6|5801.6|5797.6|5815.6|5811.6|5760.6|5756.6|25865
1740121200000|2025-02-21 07:00:00|5802.6|5798.6|5850.6|5846.6|5861.6|5857.6|5802.6|5798.6|34937
1740124800000|2025-02-21 08:00:00|5852.1|5848.1|5857.8|5848.8|5869.6|5865.6|5838.1|5834.1|33149
1740128400000|2025-02-21 09:00:00|5857.9|5848.9|5851.6|5845.6|5864.6|5858.6|5843.1|5837.1|1529
1740132000000|2025-02-21 10:00:00|5852.1|5846.1|5863.1|5856.1|5884.1|5877.1|5848.6|5842.6|1994
1740135600000|2025-02-21 11:00:00|5862.1|5855.1|5879.1|5871.1|5882.1|5875.1|5860.1|5853.1|2169
1740139200000|2025-02-21 12:00:00|5878.1|5870.1|5869.1|5862.1|5881.1|5874.1|5866.1|5859.1|1030
1740142800000|2025-02-21 13:00:00|5868.1|5861.1|5868.6|5862.6|5874.1|5867.1|5860.1|5853.1|898
1740146400000|2025-02-21 14:00:00|5869.1|5863.1|5917.1|5911.1|5925.6|5919.6|5863.6|5857.6|8637
1740150000000|2025-02-21 15:00:00|5912.1|5906.1|5894.1|5888.1|5975.1|5969.1|5858.1|5852.1|15271
1740153600000|2025-02-21 16:00:00|5894.6|5888.6|5916.6|5910.6|5939.6|5933.6|5890.1|5884.1|5623
1740157200000|2025-02-21 17:00:00|5916.1|5910.1|5879.6|5873.6|5926.6|5920.6|5876.6|5870.6|3629
1740160800000|2025-02-21 18:00:00|5879.1|5873.1|5840.1|5831.1|5880.6|5874.6|5838.6|5831.1|3761
1740164400000|2025-02-21 19:00:00|5840.5|5831.5|5834.3|5825.3|5843.1|5834.1|5824.9|5815.9|0
1740168000000|2025-02-21 20:00:00|5834.2|5825.2|5844.4|5835.4|5847.7|5838.7|5834|5825|0
1740171600000|2025-02-21 21:00:00|5844.7|5835.7|5844.9|5835.9|5847.6|5838.6|5842.7|5833.7|0
1740351600000|2025-02-23 23:00:00|5850.1|5841.1|5864.3|5855.3|5865.9|5856.9|5848.4|5839.4|0
1740355200000|2025-02-24 00:00:00|5864.2|5855.2|5857.4|5848.4|5872.3|5863.3|5853.7|5844.7|0
1740358800000|2025-02-24 01:00:00|5857.3|5848.3|5856.9|5852.9|5905.9|5901.9|5736.9|5732.9|79419
1740362400000|2025-02-24 02:00:00|5857.4|5853.4|5833.9|5829.9|5888.4|5884.4|5790.9|5786.9|59404
1740366000000|2025-02-24 03:00:00|5834.4|5830.4|5775.4|5771.4|5868.9|5864.9|5765.9|5761.9|27457
1740369600000|2025-02-24 04:00:00|5780.7|5771.7|5780.3|5771.3|5782|5773|5780|5771|6
1740373200000|2025-02-24 05:00:00|5780.4|5771.4|5768.9|5764.9|5796.9|5792.9|5735.4|5731.4|33711
1740376800000|2025-02-24 06:00:00|5768.4|5764.4|5835.9|5831.9|5846.9|5842.9|5743.9|5739.9|41731
1740380400000|2025-02-24 07:00:00|5836.9|5832.9|5795.9|5791.9|5845.9|5841.9|5790.9|5786.9|21082
1740384000000|2025-02-24 08:00:00|5794.4|5790.4|5786.2|5777.2|5796.9|5792.9|5767.9|5763.9|20523
1740387600000|2025-02-24 09:00:00|5786.1|5777.1|5783.9|5777.9|5796.4|5790.4|5776.9|5770.9|1178
1740391200000|2025-02-24 10:00:00|5783.4|5777.4|5766.4|5759.4|5785.4|5779.4|5759.4|5752.4|1506
1740394800000|2025-02-24 11:00:00|5768.4|5760.4|5773.4|5766.4|5780.4|5772.4|5764.4|5757.4|443
1740398400000|2025-02-24 12:00:00|5772.4|5764.4|5761.4|5753.4|5773.4|5766.4|5757.4|5750.4|472
1740402000000|2025-02-24 13:00:00|5760.4|5754.4|5744.9|5738.9|5766.4|5759.4|5738.4|5731.4|936
1740405600000|2025-02-24 14:00:00|5745.4|5739.4|5604.4|5598.4|5746.4|5740.4|5602.9|5596.9|15015
1740409200000|2025-02-24 15:00:00|5605.4|5599.4|5574.9|5568.9|5618.4|5612.4|5573.9|5567.9|13777
1740412800000|2025-02-24 16:00:00|5575.4|5569.4|5573.4|5567.4|5596.4|5590.4|5569.9|5563.9|5048
1740416400000|2025-02-24 17:00:00|5573.9|5567.9|5587.9|5581.9|5603.4|5597.4|5572.9|5566.9|2258
1740420000000|2025-02-24 18:00:00|5587.4|5581.4|5589.4|5580.4|5600.9|5594.9|5582.9|5576.9|1856
1740423600000|2025-02-24 19:00:00|5589|5580|5588.2|5579.2|5594|5585|5584.2|5575.2|0
1740427200000|2025-02-24 20:00:00|5588.1|5579.1|5579.5|5570.5|5588.1|5579.1|5575.1|5566.1|0
1740430800000|2025-02-24 21:00:00|5579.8|5570.8|5582.6|5573.6|5584.7|5575.7|5577.5|5568.5|0
1740434400000|2025-02-24 22:00:00|5582.3|5573.3|5582.4|5573.4|5582.6|5573.6|5581.4|5572.4|0
1740438000000|2025-02-24 23:00:00|5582.9|5573.9|5578.8|5569.8|5585|5576|5576.2|5567.2|0
1740441600000|2025-02-25 00:00:00|5579|5570|5585.7|5576.7|5587|5578|5579|5570|0
1740445200000|2025-02-25 01:00:00|5585.5|5576.5|5670.9|5666.9|5683.9|5679.9|5545.4|5541.4|43035
1740448800000|2025-02-25 02:00:00|5670.4|5666.4|5785.4|5781.4|5792.9|5788.9|5629.9|5625.9|60923
1740452400000|2025-02-25 03:00:00|5786.4|5782.4|5785.9|5781.9|5806.4|5802.4|5762.4|5758.4|49289
1740456000000|2025-02-25 04:00:00|5785.7|5776.7|5783.9|5774.9|5787.6|5778.6|5783.8|5774.8|13
1740459600000|2025-02-25 05:00:00|5784|5775|5749.9|5745.9|5810.4|5806.4|5741.4|5737.4|28584
1740463200000|2025-02-25 06:00:00|5749.4|5745.4|5678.4|5674.4|5763.9|5759.9|5658.4|5654.4|34354
1740466800000|2025-02-25 07:00:00|5677.4|5673.4|5685.9|5681.9|5696.4|5692.4|5647.4|5643.4|26292
1740470400000|2025-02-25 08:00:00|5686.9|5682.9|5669.8|5660.8|5694.4|5690.4|5669.8|5660.8|19285
1740474000000|2025-02-25 09:00:00|5670.1|5661.1|5692.9|5686.9|5697.4|5691.4|5664.9|5658.7|2066
1740477600000|2025-02-25 10:00:00|5693.4|5687.4|5698.9|5691.9|5715.9|5708.9|5691.9|5685.9|1066
1740481200000|2025-02-25 11:00:00|5699.9|5692.9|5726.9|5718.9|5732.9|5724.9|5698.9|5690.9|1380
1740484800000|2025-02-25 12:00:00|5725.9|5717.9|5709.9|5702.9|5729.9|5722.9|5704.9|5697.9|662
1740488400000|2025-02-25 13:00:00|5708.9|5701.9|5706.9|5700.9|5726.9|5719.9|5705.9|5698.9|1471
1740492000000|2025-02-25 14:00:00|5707.4|5701.4|5673.4|5667.4|5713.4|5707.4|5665.9|5659.9|4910
1740495600000|2025-02-25 15:00:00|5672.9|5666.9|5699.9|5693.9|5705.4|5699.4|5633.4|5627.4|5124
1740499200000|2025-02-25 16:00:00|5702.4|5696.4|5702.4|5696.4|5707.4|5701.4|5679.9|5673.9|1705
1740502800000|2025-02-25 17:00:00|5701.4|5695.4|5701.4|5695.4|5706.4|5700.4|5683.9|5677.9|716
1740506400000|2025-02-25 18:00:00|5701.9|5695.9|5700.9|5691.9|5712.9|5706.9|5689.9|5683.9|693
1740510000000|2025-02-25 19:00:00|5700.7|5691.7|5698.8|5689.8|5701.9|5692.9|5691.5|5682.5|0
1740513600000|2025-02-25 20:00:00|5698.6|5689.6|5696.5|5687.5|5706|5697|5693.9|5684.9|0
1740517200000|2025-02-25 21:00:00|5696.3|5687.3|5704|5695|5706.3|5697.3|5695.8|5686.8|0
1740520800000|2025-02-25 22:00:00|5704.1|5695.1|5706.7|5697.7|5706.9|5697.9|5703.9|5694.9|0
1740524400000|2025-02-25 23:00:00|5707.7|5698.7|5709.5|5700.5|5711.4|5702.4|5707|5698|0
1740528000000|2025-02-26 00:00:00|5709.4|5700.4|5709|5700|5711.4|5702.4|5707.3|5698.3|0
1740531600000|2025-02-26 01:00:00|5708.9|5699.9|5863.4|5859.4|5864.4|5860.4|5704.8|5695.8|35517
1740535200000|2025-02-26 02:00:00|5863.9|5859.9|5925.4|5921.4|5927.4|5923.4|5835.4|5831.4|27240
1740538800000|2025-02-26 03:00:00|5924.4|5920.4|5907.9|5903.9|5938.4|5934.4|5884.9|5880.9|14474
1740542400000|2025-02-26 04:00:00|5909.4|5900.4|5912.6|5903.6|5912.7|5903.7|5907.8|5898.8|9
1740546000000|2025-02-26 05:00:00|5903.9|5899.9|5963.9|5959.9|5969.9|5965.9|5903.9|5899.9|14304
1740549600000|2025-02-26 06:00:00|5963.4|5959.4|5976.4|5972.4|5986.4|5982.4|5941.4|5937.4|15310
1740553200000|2025-02-26 07:00:00|5976.9|5972.9|5943.4|5939.4|6023.4|6019.4|5911.9|5907.9|24983
1740556800000|2025-02-26 08:00:00|5943.9|5939.9|5952.5|5943.5|5958.9|5954.9|5931.4|5927.4|16196
1740560400000|2025-02-26 09:00:00|5952.3|5943.3|5926.4|5920.4|5954.3|5945.3|5920.4|5914.4|1479
1740564000000|2025-02-26 10:00:00|5925.9|5919.9|5940.9|5933.9|5949.9|5941.9|5925.9|5919.9|1698
1740567600000|2025-02-26 11:00:00|5939.9|5932.9|5935.9|5928.9|5942.9|5935.9|5930.9|5923.9|706
1740571200000|2025-02-26 12:00:00|5934.9|5927.9|5928.9|5921.9|5940.9|5932.9|5926.9|5919.9|778
1740574800000|2025-02-26 13:00:00|5929.9|5920.9|5925.4|5919.4|5941.9|5933.9|5922.9|5914.9|1938
1740578400000|2025-02-26 14:00:00|5924.4|5918.4|5940.9|5934.9|5958.9|5952.9|5890.4|5884.4|3775
1740582000000|2025-02-26 15:00:00|5940.4|5934.4|5969.4|5963.4|5975.9|5969.9|5921.4|5915.4|2882
1740585600000|2025-02-26 16:00:00|5970.4|5964.4|5939.4|5933.4|5975.4|5969.4|5937.4|5931.4|1394
1740589200000|2025-02-26 17:00:00|5939.9|5933.9|5927.4|5921.4|5954.9|5948.9|5926.4|5920.4|1704
1740592800000|2025-02-26 18:00:00|5926.9|5920.9|5896.8|5887.8|5940.4|5934.4|5893.9|5887.7|1242
1740596400000|2025-02-26 19:00:00|5896.7|5887.7|5886.7|5877.7|5898|5889|5882.1|5873.1|0
1740600000000|2025-02-26 20:00:00|5886.8|5877.8|5904.1|5895.1|5904.3|5895.3|5881.2|5872.2|0
1740603600000|2025-02-26 21:00:00|5904.2|5895.2|5919.4|5910.4|5920.6|5911.6|5889.8|5880.8|0
1740607200000|2025-02-26 22:00:00|5919.6|5910.6|5928.3|5919.3|5931.5|5922.5|5916.3|5907.3|0
1740610800000|2025-02-26 23:00:00|5924.6|5915.6|5925.7|5916.7|5929.2|5920.2|5917|5908|0
1740614400000|2025-02-27 00:00:00|5925.6|5916.6|5923.7|5914.7|5928.9|5919.9|5918.6|5909.6|0
1740618000000|2025-02-27 01:00:00|5923.8|5914.8|5997.1|5993.1|6084.6|6080.6|5916.5|5907.5|40152
1740621600000|2025-02-27 02:00:00|5998.6|5994.6|5871.4|5867.4|6007.6|6003.6|5819.9|5815.9|56073
1740625200000|2025-02-27 03:00:00|5871.9|5867.9|5817.4|5813.4|5889.9|5885.9|5798.4|5794.4|22624
1740628800000|2025-02-27 04:00:00|5824.4|5815.4|5824.2|5815.2|5824.9|5815.9|5822|5813|28
1740632400000|2025-02-27 05:00:00|5815.9|5811.9|5891.4|5887.4|5907.4|5903.4|5774.4|5770.4|32312
1740636000000|2025-02-27 06:00:00|5891.9|5887.9|5940.9|5936.9|5969.9|5965.9|5864.4|5860.4|27411
1740639600000|2025-02-27 07:00:00|5941.4|5937.4|5874.4|5870.4|5954.9|5950.9|5849.9|5845.9|26072
1740643200000|2025-02-27 08:00:00|5873.9|5869.9|5878.6|5869.6|5885.9|5881.9|5861.9|5857.9|10899
1740646800000|2025-02-27 09:00:00|5878.3|5869.3|5900.9|5894.9|5907.4|5901.4|5872.9|5866.6|1284
1740650400000|2025-02-27 10:00:00|5900.4|5894.4|5908.4|5901.4|5909.4|5902.4|5891.4|5884.4|1085
1740654000000|2025-02-27 11:00:00|5907.4|5900.4|5907.4|5900.4|5928.4|5921.4|5903.4|5896.4|1259
1740657600000|2025-02-27 12:00:00|5908.4|5901.4|5933.4|5925.4|5938.4|5930.4|5905.4|5897.4|1391
1740661200000|2025-02-27 13:00:00|5932.4|5926.4|5856.9|5850.9|5946.4|5939.4|5843.4|5835.4|4149
1740664800000|2025-02-27 14:00:00|5855.9|5849.9|5796.4|5790.4|5892.4|5886.4|5792.4|5786.4|11311
1740668400000|2025-02-27 15:00:00|5797.9|5791.9|5862.9|5856.9|5877.9|5871.9|5772.9|5766.9|10143
1740672000000|2025-02-27 16:00:00|5863.9|5857.9|5874.4|5868.4|5890.9|5884.9|5859.4|5853.4|3907
1740675600000|2025-02-27 17:00:00|5875.4|5869.4|5879.9|5873.9|5889.4|5883.4|5869.4|5863.4|1745
1740679200000|2025-02-27 18:00:00|5879.4|5873.4|5900.8|5891.8|5903.4|5897.4|5875.9|5869.9|1311
1740682800000|2025-02-27 19:00:00|5900.9|5891.9|5876.2|5867.2|5902.7|5893.7|5874.1|5865.1|0
1740686400000|2025-02-27 20:00:00|5876.1|5867.1|5854.7|5845.7|5876.3|5867.3|5851.6|5842.6|0
1740690000000|2025-02-27 21:00:00|5855|5846|5857|5848|5861.1|5852.1|5852.1|5843.1|0
1740693600000|2025-02-27 22:00:00|5856.9|5847.9|5856.6|5847.6|5857.4|5848.4|5855.2|5846.2|0
1740697200000|2025-02-27 23:00:00|5857.6|5848.6|5861.3|5852.3|5862.6|5853.6|5857.3|5848.3|0
1740700800000|2025-02-28 00:00:00|5861.2|5852.2|5846.3|5837.3|5862.8|5853.8|5846.3|5837.3|0
1740704400000|2025-02-28 01:00:00|5846.6|5837.6|5665.7|5661.7|5890.7|5886.7|5665.2|5661.2|44732
1740708000000|2025-02-28 02:00:00|5667.2|5663.2|5696.7|5692.7|5765.7|5761.7|5661.7|5657.7|38111
1740711600000|2025-02-28 03:00:00|5697.2|5693.2|5658.7|5654.7|5702.7|5698.7|5632.7|5628.7|21964
1740715200000|2025-02-28 04:00:00|5662.4|5653.4|5663.7|5654.7|5675.4|5666.4|5660.3|5651.3|42
1740718800000|2025-02-28 05:00:00|5663.6|5654.6|5629.2|5625.2|5663.7|5659.7|5597.7|5593.7|26804
1740722400000|2025-02-28 06:00:00|5628.7|5624.7|5543.2|5539.2|5628.7|5624.7|5541.2|5537.2|29701
1740726000000|2025-02-28 07:00:00|5542.7|5538.7|5550.2|5546.2|5574.7|5570.7|5510.2|5506.2|39424
1740729600000|2025-02-28 08:00:00|5549.7|5545.7|5569.3|5560.3|5579.7|5575.7|5547.7|5543.7|21153
1740733200000|2025-02-28 09:00:00|5569.4|5560.4|5554.7|5548.7|5584.7|5578.7|5546.7|5540.7|1618
1740736800000|2025-02-28 10:00:00|5554.2|5548.2|5568.2|5561.2|5579.2|5572.2|5550.7|5544.7|983
1740740400000|2025-02-28 11:00:00|5569.2|5562.2|5583.2|5576.2|5588.2|5581.2|5567.2|5560.2|568
1740744000000|2025-02-28 12:00:00|5584.2|5577.2|5569.2|5562.2|5585.2|5578.2|5557.2|5549.2|761
1740747600000|2025-02-28 13:00:00|5570.2|5561.2|5585.2|5579.2|5595.2|5588.2|5567.2|5559.2|1139
1740751200000|2025-02-28 14:00:00|5585.7|5579.7|5605.7|5599.7|5617.7|5611.7|5550.7|5544.7|6663
1740754800000|2025-02-28 15:00:00|5605.2|5599.2|5614.2|5608.2|5629.2|5623.2|5586.7|5580.7|6277
1740758400000|2025-02-28 16:00:00|5613.7|5607.7|5613.7|5607.7|5632.7|5626.7|5607.2|5601.2|2466
1740762000000|2025-02-28 17:00:00|5612.7|5606.7|5582.2|5576.2|5613.2|5607.2|5581.2|5575.2|1495
1740765600000|2025-02-28 18:00:00|5581.7|5575.7|5583|5574|5594.2|5588.2|5560.7|5554.7|2046
1740769200000|2025-02-28 19:00:00|5582.9|5573.9|5599.7|5590.7|5600.6|5591.6|5582.9|5573.9|0
1740772800000|2025-02-28 20:00:00|5599.5|5590.5|5618.7|5609.7|5623.7|5614.7|5599.5|5590.5|0
1740776400000|2025-02-28 21:00:00|5618.8|5609.8|5614.5|5605.5|5620.6|5611.6|5612.6|5603.6|0
1740956400000|2025-03-02 23:00:00|5627|5618|5637.7|5628.7|5639.6|5630.6|5625.4|5616.4|0
1740960000000|2025-03-03 00:00:00|5637.9|5628.9|5619.5|5610.5|5638.6|5629.6|5618.3|5609.3|0
1740963600000|2025-03-03 01:00:00|5619.6|5610.6|5656.7|5652.7|5687.7|5683.7|5539.7|5535.7|41042
1740967200000|2025-03-03 02:00:00|5655.7|5651.7|5649.2|5645.2|5701.7|5697.7|5633.2|5629.2|28518
1740970800000|2025-03-03 03:00:00|5648.7|5644.7|5608.8|5604.8|5655.2|5651.2|5592.7|5588.7|14516
1740974400000|2025-03-03 04:00:00|5610.5|5601.5|5615.1|5606.1|5615.2|5606.2|5610.1|5601.1|3
1740978000000|2025-03-03 05:00:00|5615.8|5606.8|5542.3|5538.3|5637.8|5633.8|5519.8|5515.8|25527
1740981600000|2025-03-03 06:00:00|5541.8|5537.8|5506.8|5502.8|5545.3|5541.3|5459.8|5455.8|29718
1740985200000|2025-03-03 07:00:00|5507.8|5503.8|5529.8|5525.8|5542.8|5538.8|5485.3|5481.3|23588
1740988800000|2025-03-03 08:00:00|5528.3|5524.3|5530.5|5521.5|5533.4|5528.8|5513.8|5509.6|9330
1740992400000|2025-03-03 09:00:00|5530.6|5521.6|5524.8|5518.8|5533.3|5527.3|5494.8|5488.8|3218
1740996000000|2025-03-03 10:00:00|5524.3|5518.3|5537.3|5530.3|5540.3|5533.3|5515.8|5509.8|1776
1740999600000|2025-03-03 11:00:00|5538.3|5529.3|5537.3|5530.3|5540.3|5533.3|5524.3|5517.3|1289
1741003200000|2025-03-03 12:00:00|5536.3|5529.3|5551.3|5544.3|5556.3|5549.3|5536.3|5528.3|1901
1741006800000|2025-03-03 13:00:00|5550.3|5543.3|5553.8|5547.8|5556.3|5549.3|5541.3|5534.3|1180
1741010400000|2025-03-03 14:00:00|5553.3|5547.3|5510.8|5504.8|5566.3|5560.3|5500.8|5494.8|5232
1741014000000|2025-03-03 15:00:00|5511.3|5505.3|5540.8|5534.8|5552.8|5546.8|5498.3|5492.3|3665
1741017600000|2025-03-03 16:00:00|5541.8|5535.8|5532.3|5526.3|5551.8|5545.8|5523.3|5517.3|1179
1741021200000|2025-03-03 17:00:00|5531.8|5525.8|5528.8|5522.8|5546.3|5540.3|5525.8|5519.8|584
1741024800000|2025-03-03 18:00:00|5527.3|5521.3|5493.3|5484.3|5528.8|5522.8|5476.3|5470.3|2310
1741028400000|2025-03-03 19:00:00|5493.1|5484.1|5470|5461|5499.2|5490.2|5469.9|5460.9|0
1741032000000|2025-03-03 20:00:00|5470.1|5461.1|5454.3|5445.3|5470.1|5461.1|5437.1|5428.1|0
1741035600000|2025-03-03 21:00:00|5454.5|5445.5|5462.3|5453.3|5464.6|5455.6|5453.5|5444.5|0
1741039200000|2025-03-03 22:00:00|5462.5|5453.5|5456.2|5447.2|5462.6|5453.6|5455.4|5446.4|0
1741042800000|2025-03-03 23:00:00|5456|5447|5454.1|5445.1|5461.5|5452.5|5452.5|5443.5|0
1741046400000|2025-03-04 00:00:00|5454.2|5445.2|5457.6|5448.6|5459.2|5450.2|5447.5|5438.5|0
1741050000000|2025-03-04 01:00:00|5457.7|5448.7|5395.7|5391.7|5473.7|5464.7|5358.7|5354.7|40024
1741053600000|2025-03-04 02:00:00|5396.7|5392.7|5474.2|5470.2|5506.7|5502.7|5385.2|5381.2|28902
1741057200000|2025-03-04 03:00:00|5475.2|5471.2|5521.7|5517.7|5537.7|5533.7|5473.2|5469.2|14318
1741060800000|2025-03-04 04:00:00|5526.1|5517.1|5523.6|5514.6|5529|5520|5522.5|5513.5|2
1741064400000|2025-03-04 05:00:00|5523.8|5514.8|5558.2|5554.2|5593.7|5589.7|5499.7|5495.7|29216
1741068000000|2025-03-04 06:00:00|5557.7|5553.7|5556.2|5552.2|5562.2|5558.2|5519.2|5515.2|13319
1741071600000|2025-03-04 07:00:00|5555.2|5551.2|5538.2|5534.2|5562.2|5558.2|5516.2|5512.2|16983
1741075200000|2025-03-04 08:00:00|5535.4|5531.4|5523|5514|5539.4|5535.4|5516.9|5510.3|5136
1741078800000|2025-03-04 09:00:00|5522.8|5513.8|5525.4|5519.4|5537.9|5531.9|5513.4|5507.4|873
1741082400000|2025-03-04 10:00:00|5524.4|5518.4|5523.9|5516.9|5527.9|5520.9|5512.9|5505.9|883
1741086000000|2025-03-04 11:00:00|5522.9|5515.9|5532.9|5524.9|5543.9|5536.9|5515.9|5507.9|586
1741089600000|2025-03-04 12:00:00|5531.9|5523.9|5510.9|5502.9|5533.9|5525.9|5506.9|5499.9|1181
1741093200000|2025-03-04 13:00:00|5509.9|5501.9|5489.9|5483.9|5510.9|5502.9|5487.9|5479.9|1309
1741096800000|2025-03-04 14:00:00|5489.4|5483.4|5482.4|5476.4|5514.9|5508.9|5469.4|5463.4|3984
1741100400000|2025-03-04 15:00:00|5481.9|5475.9|5491.9|5485.9|5505.4|5499.4|5438.4|5432.4|4914
1741104000000|2025-03-04 16:00:00|5491.4|5485.4|5516.4|5510.4|5520.4|5514.4|5472.9|5466.9|1436
1741107600000|2025-03-04 17:00:00|5516.9|5510.9|5531.4|5525.4|5569.4|5563.4|5514.9|5508.9|2364
1741111200000|2025-03-04 18:00:00|5530.4|5524.4|5559.9|5550.9|5559.9|5552.4|5529.4|5523.4|1060
1741114800000|2025-03-04 19:00:00|5559.8|5550.8|5574.3|5565.3|5575.7|5566.7|5559.4|5550.4|0
1741118400000|2025-03-04 20:00:00|5573.9|5564.9|5554.3|5545.3|5592.5|5583.5|5548.4|5539.4|0
1741122000000|2025-03-04 21:00:00|5555.1|5546.1|5579.8|5570.8|5589.3|5580.3|5554.9|5545.9|0
1741125600000|2025-03-04 22:00:00|5579.7|5570.7|5583.2|5574.2|5583.3|5574.3|5578.1|5569.1|0
1741129200000|2025-03-04 23:00:00|5583|5574|5585.3|5576.3|5588.8|5579.8|5578.4|5569.4|0
1741132800000|2025-03-05 00:00:00|5585.2|5576.2|5585.1|5576.1|5592.7|5583.7|5577.2|5568.2|0
1741136400000|2025-03-05 01:00:00|5585.2|5576.2|5633.4|5629.4|5716.9|5712.9|5578.6|5569.6|37093
1741140000000|2025-03-05 02:00:00|5634.4|5630.4|5576.4|5572.4|5646.4|5642.4|5570.4|5566.4|19577
1741143600000|2025-03-05 03:00:00|5576.9|5572.9|5641.4|5637.4|5644.4|5640.4|5567.4|5563.4|12015
1741147200000|2025-03-05 04:00:00|5642.7|5633.7|5643.2|5634.2|5646|5637|5640.1|5631.1|1
1741150800000|2025-03-05 05:00:00|5642.4|5638.4|5703.4|5699.4|5703.4|5699.4|5638.9|5634.9|18315
1741154400000|2025-03-05 06:00:00|5703.9|5699.9|5726.4|5722.4|5737.4|5733.4|5684.9|5680.9|17775
1741158000000|2025-03-05 07:00:00|5727.4|5723.4|5764.9|5760.9|5776.4|5772.4|5727.4|5723.4|25617
1741161600000|2025-03-05 08:00:00|5764.4|5760.4|5766.2|5757.2|5778.7|5774.4|5756.4|5752.4|11903
1741165200000|2025-03-05 09:00:00|5766.3|5757.3|5774.4|5768.4|5784.9|5778.9|5752.4|5746.4|1720
1741168800000|2025-03-05 10:00:00|5774.9|5768.9|5748.9|5741.9|5779.4|5773.4|5746.9|5738.9|1177
1741172400000|2025-03-05 11:00:00|5749.9|5742.9|5741.9|5734.9|5751.9|5744.9|5735.9|5727.9|865
1741176000000|2025-03-05 12:00:00|5742.9|5735.9|5736.9|5729.9|5750.9|5743.9|5734.9|5727.9|855
1741179600000|2025-03-05 13:00:00|5737.9|5730.9|5737.4|5731.4|5749.9|5742.9|5724.9|5717.9|2217
1741183200000|2025-03-05 14:00:00|5736.4|5730.4|5769.4|5763.4|5787.4|5781.4|5729.4|5723.4|4661
1741186800000|2025-03-05 15:00:00|5769.9|5763.9|5830.9|5824.9|5842.4|5836.4|5769.9|5763.9|6038
1741190400000|2025-03-05 16:00:00|5830.4|5824.4|5841.4|5835.4|5850.4|5844.4|5802.4|5796.4|5305
1741194000000|2025-03-05 17:00:00|5839.9|5833.9|5879.4|5873.4|5892.4|5886.4|5839.9|5833.9|6578
1741197600000|2025-03-05 18:00:00|5878.9|5872.9|5889.2|5880.2|5889.3|5882.4|5856.9|5850.9|1983
1741201200000|2025-03-05 19:00:00|5889.1|5880.1|5897.2|5888.2|5901.8|5892.8|5885.2|5876.2|0
1741204800000|2025-03-05 20:00:00|5897.1|5888.1|5911.8|5902.8|5921.9|5912.9|5896.9|5887.9|0
1741208400000|2025-03-05 21:00:00|5911.5|5902.5|5898.1|5889.1|5912.3|5903.3|5896.5|5887.5|0
1741212000000|2025-03-05 22:00:00|5897.9|5888.9|5898.4|5889.4|5899.6|5890.6|5897.8|5888.8|0
1741215600000|2025-03-05 23:00:00|5899.8|5890.8|5898.8|5889.8|5905|5896|5896.4|5887.4|0
1741219200000|2025-03-06 00:00:00|5898.5|5889.5|5893.9|5884.9|5902.1|5893.1|5893|5884|0
1741222800000|2025-03-06 01:00:00|5894|5885|5971.1|5967.1|5983.6|5979.6|5893.3|5884.3|37103
1741226400000|2025-03-06 02:00:00|5970.1|5966.1|6005.1|6001.1|6013.1|6009.1|5935.6|5931.6|27827
1741230000000|2025-03-06 03:00:00|6004.1|6000.1|6036.1|6032.1|6045.1|6041.1|5996.1|5992.1|14550
1741233600000|2025-03-06 04:00:00|6034.6|6025.6|6037.1|6028.1|6037.7|6028.7|6034.4|6025.4|7
1741237200000|2025-03-06 05:00:00|6033.6|6029.6|6046.6|6042.6|6080.1|6076.1|6006.1|6002.1|26407
1741240800000|2025-03-06 06:00:00|6047.1|6043.1|6051.1|6047.1|6059.6|6055.6|6012.1|6008.1|19773
1741244400000|2025-03-06 07:00:00|6051.6|6047.6|6066.1|6062.1|6093.1|6089.1|6049.1|6045.1|24762
1741248000000|2025-03-06 08:00:00|6065.1|6061.1|6068.6|6059.6|6090.1|6086.1|6046.1|6042.1|17071
1741251600000|2025-03-06 09:00:00|6068.7|6059.7|6084.1|6078.1|6122.1|6116.1|6051.1|6045.1|5421
1741255200000|2025-03-06 10:00:00|6085.1|6079.1|6042.6|6035.6|6098.1|6092.1|6042.6|6035.6|2064
1741258800000|2025-03-06 11:00:00|6041.6|6034.6|6070.6|6063.6|6072.6|6064.6|6041.6|6033.6|957
1741262400000|2025-03-06 12:00:00|6068.6|6061.6|6066.6|6059.6|6080.6|6073.6|6059.6|6052.6|1526
1741266000000|2025-03-06 13:00:00|6067.6|6058.6|6034.1|6028.1|6074.6|6067.6|6034.1|6027.6|2661
1741269600000|2025-03-06 14:00:00|6033.1|6027.1|6017.1|6011.1|6079.1|6073.1|6012.1|6006.1|8821
1741273200000|2025-03-06 15:00:00|6016.1|6010.1|5960.6|5954.6|6056.1|6050.1|5947.1|5941.1|9499
1741276800000|2025-03-06 16:00:00|5961.6|5955.6|5969.1|5963.1|6007.6|6001.6|5961.6|5955.6|3509
1741280400000|2025-03-06 17:00:00|5968.6|5962.6|5972.1|5966.1|5978.1|5972.1|5951.1|5945.1|1767
1741284000000|2025-03-06 18:00:00|5971.6|5965.6|5971|5962|6000.1|5994.1|5961.6|5955.6|1589
1741287600000|2025-03-06 19:00:00|5970.9|5961.9|5962.2|5953.2|5983.8|5974.8|5957.2|5948.2|0
1741291200000|2025-03-06 20:00:00|5962.3|5953.3|5973.7|5964.7|5977.8|5968.8|5959.6|5950.6|0
1741294800000|2025-03-06 21:00:00|5973.9|5964.9|5987.2|5978.2|5993|5984|5971.8|5962.8|0
1741298400000|2025-03-06 22:00:00|5987.4|5978.4|5989|5980|5990.8|5981.8|5985.8|5976.8|0
1741302000000|2025-03-06 23:00:00|5990.8|5981.8|5988.9|5979.9|5993|5984|5986.7|5977.7|0
1741305600000|2025-03-07 00:00:00|5988.8|5979.8|5993|5984|5995.3|5986.3|5973.2|5964.2|0
1741309200000|2025-03-07 01:00:00|5993.3|5984.3|5981.2|5977.2|6046.6|6042.6|5956.2|5952.2|28169
1741312800000|2025-03-07 02:00:00|5978.7|5974.7|6097.2|6093.2|6141.2|6137.2|5972.2|5968.2|30397
1741316400000|2025-03-07 03:00:00|6096.2|6092.2|6157.2|6153.2|6168.2|6164.2|6091.2|6087.2|20573
1741320000000|2025-03-07 04:00:00|6157.9|6148.9|6158.5|6149.5|6159.9|6150.9|6154.1|6145.1|0
1741323600000|2025-03-07 05:00:00|6159.7|6155.7|6111.2|6107.2|6201.2|6197.2|6056.2|6052.2|37914
1741327200000|2025-03-07 06:00:00|6110.2|6106.2|6021.2|6017.2|6114.2|6110.2|5989.7|5985.7|28099
1741330800000|2025-03-07 07:00:00|6020.7|6016.7|6017.2|6013.2|6048.2|6044.2|6001.7|5997.7|16196
1741334400000|2025-03-07 08:00:00|6016.7|6012.7|6028.7|6019.7|6038.2|6034.2|6015.2|6011.2|19738
1741338000000|2025-03-07 09:00:00|6028.9|6019.9|6012.2|6006.2|6040|6031|6007.2|6001.2|1495
1741341600000|2025-03-07 10:00:00|6012.7|6006.7|6011.7|6004.7|6014.2|6008.2|5989.7|5982.7|1015
1741345200000|2025-03-07 11:00:00|6010.7|6003.7|6012.7|6004.7|6025.7|6018.7|6008.7|6001.7|824
1741348800000|2025-03-07 12:00:00|6011.7|6003.7|5995.7|5988.7|6012.7|6005.7|5991.7|5984.7|552
1741352400000|2025-03-07 13:00:00|5994.7|5987.7|5988.7|5982.7|6011.7|6003.7|5981.7|5973.7|2625
1741356000000|2025-03-07 14:00:00|5988.2|5982.2|6030.2|6024.2|6071.2|6065.2|5959.2|5953.2|6389
1741359600000|2025-03-07 15:00:00|6030.7|6024.7|6022.2|6016.2|6069.7|6063.7|5994.2|5988.2|4783
1741363200000|2025-03-07 16:00:00|6021.7|6015.7|5942.2|5936.2|6027.2|6021.2|5940.2|5934.2|3203
1741366800000|2025-03-07 17:00:00|5943.2|5937.2|5962.2|5956.2|5981.2|5975.2|5936.2|5930.2|1826
1741370400000|2025-03-07 18:00:00|5961.7|5955.7|5998.2|5989.2|5998.2|5992.2|5960.2|5954.2|1954
1741374000000|2025-03-07 19:00:00|5998.3|5989.3|6002.1|5993.1|6016.9|6007.9|5997.9|5988.9|0
1741377600000|2025-03-07 20:00:00|6001.9|5992.9|5995.8|5986.8|6005.8|5996.8|5988.9|5979.9|0
1741381200000|2025-03-07 21:00:00|5995.7|5986.7|5992.7|5983.7|5996.4|5987.4|5983.1|5974.1|0
1741557600000|2025-03-09 22:00:00|5973.2|5964.2|5949.8|5940.8|5973.9|5964.9|5946.2|5937.2|0
1741561200000|2025-03-09 23:00:00|5950.2|5941.2|5958.2|5949.2|5959.8|5950.8|5935.7|5926.7|0
1741564800000|2025-03-10 00:00:00|5957.8|5948.8|5978|5969|5978.1|5969.1|5954.7|5945.7|0
1741568400000|2025-03-10 01:00:00|5978.1|5969.1|5984.6|5980.6|6082.6|6078.6|5961.1|5957.1|28665
1741572000000|2025-03-10 02:00:00|5984.1|5980.1|5903.1|5899.1|6002.1|5998.1|5902.1|5898.1|26711
1741575600000|2025-03-10 03:00:00|5902.6|5898.6|5864.1|5860.1|5907.1|5903.1|5850.1|5846.1|22212
1741579200000|2025-03-10 04:00:00|5862.5|5853.5|5861.6|5852.6|5871.9|5862.9|5861.1|5852.1|54
1741582800000|2025-03-10 05:00:00|5860.6|5856.6|5863.1|5859.1|5879.1|5875.1|5821.1|5817.1|18558
1741586400000|2025-03-10 06:00:00|5863.6|5859.6|5903.1|5899.1|5938.1|5934.1|5854.6|5850.6|21644
1741590000000|2025-03-10 07:00:00|5903.6|5899.6|5888.1|5884.1|5922.1|5918.1|5870.1|5866.1|18201
1741593600000|2025-03-10 08:00:00|5887.1|5883.1|5848.9|5839.9|5895.1|5891.1|5846.8|5837.8|9468
1741597200000|2025-03-10 09:00:00|5848.8|5839.8|5869.6|5863.6|5879.1|5873.1|5840.6|5834.6|1314
1741600800000|2025-03-10 10:00:00|5870.1|5864.1|5866.6|5859.6|5880.6|5874.6|5859.6|5851.6|474
1741604400000|2025-03-10 11:00:00|5867.6|5860.6|5847.6|5839.6|5878.6|5870.6|5843.6|5835.6|1300
1741608000000|2025-03-10 12:00:00|5846.6|5840.6|5828.6|5820.6|5849.6|5842.6|5818.6|5811.6|1553
1741611600000|2025-03-10 13:00:00|5829.6|5821.6|5843.1|5837.1|5872.6|5865.6|5824.6|5817.6|5474
1741615200000|2025-03-10 14:00:00|5842.6|5836.6|5761.6|5755.6|5842.6|5836.6|5752.1|5746.1|6932
1741618800000|2025-03-10 15:00:00|5762.1|5756.1|5814.6|5808.6|5831.1|5825.1|5762.1|5756.1|4569
1741622400000|2025-03-10 16:00:00|5814.1|5808.1|5797.1|5791.1|5825.1|5819.1|5796.6|5790.6|1828
1741626000000|2025-03-10 17:00:00|5796.6|5790.6|5750.1|5744.1|5798.6|5792.6|5750.1|5744.1|1881
1741629600000|2025-03-10 18:00:00|5750.6|5744.6|5732.8|5723.8|5770.6|5764.6|5728.1|5722.1|2467
1741633200000|2025-03-10 19:00:00|5732.9|5723.9|5755.7|5746.7|5755.9|5746.9|5725.5|5716.5|0
1741636800000|2025-03-10 20:00:00|5756.3|5747.3|5758.9|5749.9|5760.8|5751.8|5748.9|5739.9|0
1741640400000|2025-03-10 21:00:00|5759|5750|5753.6|5744.6|5759.7|5750.7|5753.6|5744.6|0
1741644000000|2025-03-10 22:00:00|5752.9|5743.9|5738.6|5729.6|5756.6|5747.6|5736.6|5727.6|0
1741647600000|2025-03-10 23:00:00|5738.7|5729.7|5733.8|5724.8|5741.7|5732.7|5721.6|5712.6|0
1741651200000|2025-03-11 00:00:00|5734|5725|5727.8|5718.8|5737.1|5728.1|5712.8|5703.8|0
1741654800000|2025-03-11 01:00:00|5727.7|5718.7|5882.1|5878.1|5899.1|5895.1|5686.6|5682.6|39221
1741658400000|2025-03-11 02:00:00|5881.1|5877.1|5865.1|5861.1|5968.1|5964.1|5846.1|5842.1|42433
1741662000000|2025-03-11 03:00:00|5866.1|5862.1|5853.6|5849.6|5904.1|5900.1|5833.6|5829.6|14147
1741665600000|2025-03-11 04:00:00|5852.8|5843.8|5860|5851|5864.6|5855.6|5849.7|5840.7|6
1741669200000|2025-03-11 05:00:00|5860.1|5851.1|5875.1|5871.1|5898.6|5894.6|5840.1|5836.1|20326
1741672800000|2025-03-11 06:00:00|5873.1|5869.1|5920.6|5916.6|5926.1|5922.1|5866.1|5862.1|16993
1741676400000|2025-03-11 07:00:00|5920.1|5916.1|5983.1|5979.1|6001.1|5997.1|5913.6|5909.6|23427
1741680000000|2025-03-11 08:00:00|5983.6|5979.6|5982.5|5973.5|5989.1|5985.1|5967.6|5963.6|10779
1741683600000|2025-03-11 09:00:00|5982.2|5973.2|6000.6|5994.6|6019.1|6013.1|5977.6|5968.7|2393
1741687200000|2025-03-11 10:00:00|6000.1|5994.1|5990.6|5983.6|6004.6|5997.6|5987.6|5980.6|926
1741690800000|2025-03-11 11:00:00|5989.6|5981.6|5988.6|5981.6|5989.6|5981.6|5972.6|5964.6|760
1741694400000|2025-03-11 12:00:00|5987.6|5980.6|5988.6|5980.6|5993.6|5986.6|5971.6|5964.6|1072
1741698000000|2025-03-11 13:00:00|5987.6|5981.6|5985.6|5979.6|6059.6|6051.6|5967.6|5959.6|5741
1741701600000|2025-03-11 14:00:00|5981.6|5975.6|5934.1|5928.1|6004.6|5998.6|5907.1|5901.1|6217
1741705200000|2025-03-11 15:00:00|5934.6|5928.6|5959.1|5953.1|5983.6|5977.6|5928.6|5922.6|2810
1741708800000|2025-03-11 16:00:00|5958.6|5952.6|5934.6|5928.6|5961.6|5955.6|5931.1|5925.1|1745
1741712400000|2025-03-11 17:00:00|5935.1|5929.1|5933.1|5927.1|5941.1|5935.1|5912.1|5906.1|1599
1741716000000|2025-03-11 18:00:00|5932.6|5926.6|5990.9|5981.9|6000.1|5994.1|5931.6|5925.6|1793
1741719600000|2025-03-11 19:00:00|5991|5982|5971.6|5962.6|5997.2|5988.2|5971.6|5962.6|0
1741723200000|2025-03-11 20:00:00|5971.7|5962.7|5971.9|5962.9|5981.9|5972.9|5969.3|5960.3|0
1741726800000|2025-03-11 21:00:00|5971.8|5962.8|5972.7|5963.7|5973.7|5964.7|5971.3|5962.3|0
1741730400000|2025-03-11 22:00:00|5974.6|5965.6|5983.8|5974.8|5985.9|5976.9|5971|5962|0
1741734000000|2025-03-11 23:00:00|5983.5|5974.5|5985.4|5976.4|5985.5|5976.5|5977|5968|0
1741737600000|2025-03-12 00:00:00|5985.3|5976.3|5992.2|5983.2|5992.4|5983.4|5980.7|5971.7|0
1741741200000|2025-03-12 01:00:00|5992.1|5983.1|6000.1|5996.1|6080.6|6076.6|5956.6|5952.6|31691
1741744800000|2025-03-12 02:00:00|6001.1|5997.1|5973.1|5969.1|6001.1|5997.1|5941.1|5937.1|22444
1741748400000|2025-03-12 03:00:00|5972.1|5968.1|5909.7|5905.7|5979.6|5975.6|5897.7|5893.7|13213
1741752000000|2025-03-12 04:00:00|5910.2|5901.2|5912.4|5903.4|5915.8|5906.8|5908.5|5899.5|20
1741755600000|2025-03-12 05:00:00|5912.6|5903.6|5934.2|5930.2|5959.7|5955.7|5888.2|5884.2|19064
1741759200000|2025-03-12 06:00:00|5933.7|5929.7|5831.2|5827.2|5939.2|5935.2|5817.2|5813.2|24298
1741762800000|2025-03-12 07:00:00|5831.7|5827.7|5844.2|5840.2|5848.2|5844.2|5759.7|5755.7|31920
1741766400000|2025-03-12 08:00:00|5843.2|5839.2|5878.3|5869.3|5879.8|5870.8|5839.7|5835.7|8088
1741770000000|2025-03-12 09:00:00|5878.6|5869.6|5868.2|5862.2|5880.7|5871.7|5858.7|5852.7|1525
1741773600000|2025-03-12 10:00:00|5868.7|5862.7|5864.7|5857.7|5876.2|5870.2|5858.7|5850.7|359
1741777200000|2025-03-12 11:00:00|5863.7|5856.7|5877.7|5869.7|5886.7|5879.7|5863.7|5856.7|415
1741780800000|2025-03-12 12:00:00|5876.7|5868.7|5884.7|5877.7|5915.7|5906.7|5868.7|5854.7|1965
1741784400000|2025-03-12 13:00:00|5885.7|5878.7|5853.2|5847.2|5890.7|5882.7|5829.7|5822.7|4508
1741788000000|2025-03-12 14:00:00|5852.2|5846.2|5790.2|5784.2|5857.2|5851.2|5787.2|5781.2|3848
1741791600000|2025-03-12 15:00:00|5790.7|5784.7|5828.2|5822.2|5829.2|5823.2|5786.2|5780.2|2332
1741795200000|2025-03-12 16:00:00|5827.7|5821.7|5840.2|5834.2|5860.2|5854.2|5822.7|5816.7|1645
1741798800000|2025-03-12 17:00:00|5841.2|5835.2|5817.7|5811.7|5845.7|5839.7|5816.7|5810.7|786
1741802400000|2025-03-12 18:00:00|5817.2|5811.2|5849|5840|5856.2|5850.2|5817.2|5811.2|813
1741806000000|2025-03-12 19:00:00|5848.9|5839.9|5846.7|5837.7|5851.6|5842.6|5843.4|5834.4|0
1741809600000|2025-03-12 20:00:00|5846.2|5837.2|5843.2|5834.2|5847.5|5838.5|5841.1|5832.1|0
1741813200000|2025-03-12 21:00:00|5843.1|5834.1|5844|5835|5844.7|5835.7|5843.1|5834.1|0
1741816800000|2025-03-12 22:00:00|5844.2|5835.2|5852.4|5843.4|5853.7|5844.7|5841.8|5832.8|0
1741820400000|2025-03-12 23:00:00|5852.3|5843.3|5859.1|5850.1|5864.5|5855.5|5852|5843|0
1741824000000|2025-03-13 00:00:00|5858.8|5849.8|5858.7|5849.7|5861|5852|5853.4|5844.4|0
1741827600000|2025-03-13 01:00:00|5858.5|5849.5|5772.3|5768.3|5899.3|5895.3|5770.8|5766.8|25718
1741831200000|2025-03-13 02:00:00|5771.8|5767.8|5831.8|5827.8|5840.8|5836.8|5758.3|5754.3|24540
1741834800000|2025-03-13 03:00:00|5831.3|5827.3|5722.3|5718.3|5837.8|5833.8|5714.8|5710.8|17937
1741838400000|2025-03-13 04:00:00|5722.2|5713.3|5717.1|5708.1|5725.9|5716.9|5714.2|5705.2|20
1741842000000|2025-03-13 05:00:00|5718.3|5714.3|5682.8|5678.8|5735.8|5731.8|5649.3|5645.3|24490
1741845600000|2025-03-13 06:00:00|5681.3|5677.3|5723.8|5719.8|5736.8|5732.8|5663.3|5659.3|20469
1741849200000|2025-03-13 07:00:00|5722.8|5718.8|5744.8|5740.8|5764.8|5760.8|5712.8|5708.8|15837
1741852800000|2025-03-13 08:00:00|5745.3|5741.3|5746.9|5737.9|5749.9|5745.9|5725.9|5721.9|13301
1741856400000|2025-03-13 09:00:00|5746.7|5737.7|5772.9|5766.9|5773.9|5767.9|5739.4|5731.5|918
1741860000000|2025-03-13 10:00:00|5773.4|5767.4|5767.4|5760.4|5776.9|5770.9|5761.4|5754.4|566
1741863600000|2025-03-13 11:00:00|5766.4|5759.4|5740.4|5733.4|5770.4|5763.4|5728.4|5721.4|1463
1741867200000|2025-03-13 12:00:00|5739.4|5732.4|5740.4|5733.4|5749.4|5742.4|5728.4|5721.4|1446
1741870800000|2025-03-13 13:00:00|5739.4|5732.4|5768.9|5762.9|5806.4|5798.4|5739.4|5732.4|6066
1741874400000|2025-03-13 14:00:00|5768.4|5762.4|5824.9|5818.9|5845.9|5839.9|5758.4|5752.4|7070
1741878000000|2025-03-13 15:00:00|5825.4|5819.4|5827.9|5821.9|5844.4|5838.4|5815.4|5809.4|2522
1741881600000|2025-03-13 16:00:00|5828.4|5822.4|5838.9|5832.9|5852.9|5846.9|5824.9|5818.9|1587
1741885200000|2025-03-13 17:00:00|5839.9|5833.9|5817.9|5811.9|5849.4|5843.4|5816.9|5810.9|1151
1741888800000|2025-03-13 18:00:00|5816.9|5810.9|5865.6|5856.6|5867.9|5861.9|5816.9|5810.9|1551
1741892400000|2025-03-13 19:00:00|5865.5|5856.5|5850.2|5841.2|5868.1|5859.1|5842|5833|0
1741896000000|2025-03-13 20:00:00|5849.5|5840.5|5856.5|5847.5|5862.1|5853.1|5849.3|5840.3|0
1741899600000|2025-03-13 21:00:00|5856.6|5847.6|5855.8|5846.8|5856.7|5847.7|5852.5|5843.5|0
1741903200000|2025-03-13 22:00:00|5858.5|5849.5|5867.5|5858.5|5870.7|5861.7|5857.1|5848.1|0
1741906800000|2025-03-13 23:00:00|5867.6|5858.6|5865.9|5856.9|5871.7|5862.7|5865.4|5856.4|0
1741910400000|2025-03-14 00:00:00|5866|5857|5864.9|5855.9|5874.8|5865.8|5861.8|5852.8|0
1741914000000|2025-03-14 01:00:00|5865|5856|5793.6|5789.6|5870.9|5866.9|5717.6|5713.6|30016
1741917600000|2025-03-14 02:00:00|5794.6|5790.6|5848.6|5844.6|5859.1|5855.1|5775.6|5771.6|27999
1741921200000|2025-03-14 03:00:00|5848.1|5844.1|5907.1|5903.1|5916.6|5912.6|5847.6|5843.6|15497
1741924800000|2025-03-14 04:00:00|5908.3|5899.3|5914|5905|5914.2|5905.2|5904.7|5895.7|9
1741928400000|2025-03-14 05:00:00|5909.1|5905.1|5909.6|5905.6|5924.6|5920.6|5848.1|5844.1|23097
1741932000000|2025-03-14 06:00:00|5909.1|5905.1|5894.6|5890.6|5914.1|5910.1|5870.6|5866.6|12246
1741935600000|2025-03-14 07:00:00|5894.1|5890.1|5887.6|5883.6|5907.6|5903.6|5883.6|5879.6|12050
1741939200000|2025-03-14 08:00:00|5886.6|5882.6|5916.3|5907.3|5918.5|5914.1|5878.6|5874.6|9530
1741942800000|2025-03-14 09:00:00|5916.6|5907.6|5938.6|5932.6|5942.6|5936.6|5888.1|5882.1|2287
1741946400000|2025-03-14 10:00:00|5939.1|5933.1|5933.1|5926.1|5950.6|5944.6|5919.1|5912.1|1478
1741950000000|2025-03-14 11:00:00|5932.1|5925.1|5949.1|5942.1|5954.1|5946.1|5930.1|5923.1|684
1741953600000|2025-03-14 12:00:00|5948.1|5941.1|5951.1|5944.1|5959.1|5952.1|5944.1|5937.1|1258
1741957200000|2025-03-14 13:00:00|5952.1|5943.1|5929.6|5923.6|5956.1|5948.1|5920.1|5912.1|4227
1741960800000|2025-03-14 14:00:00|5930.1|5924.1|5909.6|5903.6|5958.1|5952.1|5897.6|5891.6|3046
1741964400000|2025-03-14 15:00:00|5910.1|5904.1|5917.6|5911.6|5920.6|5914.6|5897.1|5891.1|1149
1741968000000|2025-03-14 16:00:00|5918.6|5912.6|5907.6|5901.6|5918.6|5912.6|5888.6|5882.6|1013
1741971600000|2025-03-14 17:00:00|5906.1|5900.1|5904.6|5898.6|5914.6|5908.6|5901.6|5895.6|653
1741975200000|2025-03-14 18:00:00|5905.6|5899.6|5903.2|5894.2|5913.6|5907.6|5899.1|5893.1|479
1741978800000|2025-03-14 19:00:00|5903|5894|5909.5|5900.5|5916.8|5907.8|5901.4|5892.4|0
1741982400000|2025-03-14 20:00:00|5909|5900|5902.4|5893.4|5909|5900|5897.2|5888.2|0
1741986000000|2025-03-14 21:00:00|5902.2|5893.2|5902.2|5893.2|5902.2|5893.2|5902.2|5893.2|0
1742162400000|2025-03-16 22:00:00|5901.8|5892.8|5898.2|5889.2|5906.5|5897.5|5896.8|5887.8|0
1742166000000|2025-03-16 23:00:00|5898.3|5889.3|5905.1|5896.1|5908.4|5899.4|5895.4|5886.4|0
1742169600000|2025-03-17 00:00:00|5905|5896|5923.2|5914.2|5933.3|5924.3|5902.7|5893.7|0
1742173200000|2025-03-17 01:00:00|5923.1|5914.1|5848.5|5844.5|5962.5|5958.5|5840|5836|29140
1742176800000|2025-03-17 02:00:00|5849|5845|5906|5902|5920|5916|5826|5822|20156
1742180400000|2025-03-17 03:00:00|5907|5903|5882.5|5878.5|5909|5905|5868|5864|8505
1742184000000|2025-03-17 04:00:00|5887|5878|5887.4|5878.4|5889.2|5880.2|5884.5|5875.5|4
1742187600000|2025-03-17 05:00:00|5882.5|5878.5|5880.5|5876.5|5907.5|5903.5|5868|5864|9678
1742191200000|2025-03-17 06:00:00|5881|5877|5887|5883|5897|5893|5872|5868|6917
1742194800000|2025-03-17 07:00:00|5886.5|5882.5|5878|5874|5889|5885|5847|5843|8440
1742198400000|2025-03-17 08:00:00|5877.5|5873.5|5879|5870|5882|5878|5865|5861|4644
1742202000000|2025-03-17 09:00:00|5878.9|5869.9|5888|5882|5888|5882|5863.5|5857.5|547
1742205600000|2025-03-17 10:00:00|5887.5|5881.5|5899.5|5892.5|5902.5|5894.5|5885.5|5879.5|280
1742209200000|2025-03-17 11:00:00|5898.5|5891.5|5901.5|5894.5|5908.5|5900.5|5896.5|5889.5|324
1742212800000|2025-03-17 12:00:00|5900.5|5893.5|5893.5|5886.5|5910.5|5903.5|5891.5|5884.5|552
1742216400000|2025-03-17 13:00:00|5892.5|5885.5|5994|5988|6005.5|5997.5|5886.5|5878.5|5522
1742220000000|2025-03-17 14:00:00|5993.5|5987.5|6011|6005|6013|6007|5971|5965|4479
1742223600000|2025-03-17 15:00:00|6012|6006|6038.5|6032.5|6051.5|6045.5|6000.5|5994.5|2867
1742227200000|2025-03-17 16:00:00|6038|6032|6049|6043|6054|6048|6026.5|6020.5|1598
1742230800000|2025-03-17 17:00:00|6049.5|6043.5|6056|6050|6063|6057|6043|6037|1398
1742234400000|2025-03-17 18:00:00|6055.5|6049.5|6054.5|6045.5|6070|6064|6053|6045.5|1606
1742238000000|2025-03-17 19:00:00|6054.6|6045.6|6054.4|6045.4|6062.9|6053.9|6052.3|6043.3|0
1742241600000|2025-03-17 20:00:00|6054.8|6045.8|6054.3|6045.3|6055.2|6046.2|6050.4|6041.4|0
1742245200000|2025-03-17 21:00:00|6054.2|6045.2|6054.5|6045.5|6054.9|6045.9|6053.1|6044.1|0
1742248800000|2025-03-17 22:00:00|6054.4|6045.4|6058.6|6049.6|6058.9|6049.9|6054.4|6045.4|0
1742252400000|2025-03-17 23:00:00|6058.7|6049.7|6054.4|6045.4|6058.8|6049.8|6053.8|6044.8|0
1742256000000|2025-03-18 00:00:00|6054.2|6045.2|6040.2|6031.2|6055.4|6046.4|6037.2|6028.2|0
1742259600000|2025-03-18 01:00:00|6040.3|6031.3|6026.4|6022.4|6065.9|6061.9|6001.4|5997.4|31430
1742263200000|2025-03-18 02:00:00|6026.9|6022.9|6034.9|6030.9|6047.4|6043.4|5985.4|5981.4|18620
1742266800000|2025-03-18 03:00:00|6035.4|6031.4|6039.4|6035.4|6060.4|6056.4|6002.4|5998.4|11753
1742270400000|2025-03-18 04:00:00|6043.8|6034.8|6040.4|6031.4|6045.8|6036.8|6039|6030|6
1742274000000|2025-03-18 05:00:00|6042.9|6038.9|6057.4|6053.4|6082.9|6078.9|6018.4|6014.4|15210
1742277600000|2025-03-18 06:00:00|6058.9|6054.9|6077.4|6073.4|6079.4|6075.4|6036.4|6032.4|9893
1742281200000|2025-03-18 07:00:00|6076.9|6072.9|6100.4|6096.4|6105.4|6101.4|6058.4|6054.4|24314
1742284800000|2025-03-18 08:00:00|6099.4|6095.4|6121.7|6112.7|6122.9|6115.4|6095.9|6091.9|14038
1742288400000|2025-03-18 09:00:00|6121.8|6112.8|6132.9|6126.9|6145.4|6139.4|6117.9|6110.9|1750
1742292000000|2025-03-18 10:00:00|6132.4|6126.4|6112.9|6104.9|6147.4|6141.4|6104.9|6097.9|1686
1742295600000|2025-03-18 11:00:00|6113.9|6105.9|6091.9|6084.9|6113.9|6106.9|6085.9|6078.9|2222
1742299200000|2025-03-18 12:00:00|6092.9|6083.9|6073.9|6066.9|6099.9|6092.9|6070.9|6063.9|1611
1742302800000|2025-03-18 13:00:00|6072.9|6065.9|6018.4|6012.4|6096.9|6089.9|6012.9|6005.9|7302
1742306400000|2025-03-18 14:00:00|6016.4|6010.4|6040.4|6034.4|6051.4|6045.4|5996.4|5990.4|4852
1742310000000|2025-03-18 15:00:00|6041.9|6035.9|6043.4|6037.4|6062.4|6056.4|6020.4|6014.4|2028
1742313600000|2025-03-18 16:00:00|6043.9|6037.9|6036.4|6030.4|6055.4|6049.4|6021.4|6015.4|1233
1742317200000|2025-03-18 17:00:00|6034.4|6028.4|6040.4|6034.4|6053.4|6047.4|6020.9|6014.9|1146
1742320800000|2025-03-18 18:00:00|6040.9|6034.9|6044.8|6035.8|6050.4|6044.4|6033.4|6027.4|1424
1742324400000|2025-03-18 19:00:00|6044.6|6035.6|6035.7|6026.7|6047.5|6038.5|6034.8|6025.8|0
1742328000000|2025-03-18 20:00:00|6035.8|6026.8|6035.6|6026.6|6040.8|6031.8|6035|6026|0
1742331600000|2025-03-18 21:00:00|6035.7|6026.7|6036.7|6027.7|6036.8|6027.8|6035.4|6026.4|0
1742335200000|2025-03-18 22:00:00|6036.1|6027.1|6037.1|6028.1|6038.9|6029.9|6030.5|6021.5|0
1742338800000|2025-03-18 23:00:00|6037.2|6028.2|6037.9|6028.9|6038.8|6029.8|6034.8|6025.8|0
1742342400000|2025-03-19 00:00:00|6038.1|6029.1|6048.5|6039.5|6050.5|6041.5|6037.3|6028.3|0
1742346000000|2025-03-19 01:00:00|6048.4|6039.4|6001.4|5997.4|6073.4|6069.4|6001.4|5997.4|23145
1742349600000|2025-03-19 02:00:00|6001.9|5997.9|6047.3|6043.3|6065.8|6061.8|5984.4|5980.4|20578
1742353200000|2025-03-19 03:00:00|6047.8|6043.8|6061.3|6057.3|6071.8|6067.8|6039.8|6035.8|9526
1742356800000|2025-03-19 04:00:00|6062.4|6053.4|6061.8|6052.8|6062.6|6053.6|6057.8|6048.8|0
1742360400000|2025-03-19 05:00:00|6062.3|6058.3|6048.8|6044.8|6100.8|6096.8|6036.8|6032.8|16848
1742364000000|2025-03-19 06:00:00|6049.3|6045.3|6059.3|6055.3|6071.8|6067.8|6043.8|6039.8|11759
1742367600000|2025-03-19 07:00:00|6058.8|6054.8|6044.3|6040.3|6059.8|6055.8|6036.3|6032.3|14350
1742371200000|2025-03-19 08:00:00|6044.8|6040.8|6030.5|6021.5|6051.8|6047.8|6024.8|6018|27979
1742374800000|2025-03-19 09:00:00|6030.4|6021.4|6073.8|6067.8|6092.8|6086.8|6028.8|6019.8|3684
1742378400000|2025-03-19 10:00:00|6074.3|6068.3|6077.3|6070.3|6079.3|6072.3|6064.3|6057.3|1143
1742382000000|2025-03-19 11:00:00|6078.3|6069.3|6083.3|6076.3|6098.3|6091.3|6066.3|6059.3|1413
1742385600000|2025-03-19 12:00:00|6084.3|6077.3|6083.3|6076.3|6093.3|6085.3|6079.3|6072.3|551
1742389200000|2025-03-19 13:00:00|6068.3|6061.3|5988.8|5982.8|6070.3|6062.3|5962.3|5955.3|7729
1742392800000|2025-03-19 14:00:00|5987.8|5981.8|5976.8|5970.8|6012.3|6006.3|5975.8|5969.8|2482
1742396400000|2025-03-19 15:00:00|5976.3|5970.3|6010.8|6004.8|6017.8|6011.8|5974.8|5968.8|1737
1742400000000|2025-03-19 16:00:00|6011.3|6005.3|5995.3|5989.3|6016.8|6010.8|5991.8|5985.8|911
1742403600000|2025-03-19 17:00:00|5994.8|5988.8|5986.3|5980.3|5997.8|5991.8|5977.8|5971.8|837
1742407200000|2025-03-19 18:00:00|5984.8|5978.8|6017.4|6008.4|6020.3|6014.3|5983.8|5977.8|1019
1742410800000|2025-03-19 19:00:00|6017.3|6008.3|6009.2|6000.2|6023.8|6014.8|6006.1|5997.1|0
1742414400000|2025-03-19 20:00:00|6009.4|6000.4|6009.5|6000.5|6013.5|6004.5|6009.1|6000.1|0
1742418000000|2025-03-19 21:00:00|6009.6|6000.6|6010.6|6001.6|6010.7|6001.7|6009.6|6000.6|0
1742421600000|2025-03-19 22:00:00|6010.8|6001.8|6018.3|6009.3|6020.9|6011.9|6010.6|6001.6|0
1742425200000|2025-03-19 23:00:00|6018.4|6009.4|6019.2|6010.2|6019.7|6010.7|6015|6006|0
1742428800000|2025-03-20 00:00:00|6019.5|6010.5|6018.5|6009.5|6023|6014|6016.4|6007.4|0
1742432400000|2025-03-20 01:00:00|6018.4|6009.4|5904.8|5900.8|6028.8|6024.8|5889.3|5885.3|34917
1742436000000|2025-03-20 02:00:00|5905.8|5901.8|5957.4|5953.4|5959.9|5955.9|5902.8|5898.8|25135
1742439600000|2025-03-20 03:00:00|5956.4|5952.4|5942.4|5938.4|5981.9|5977.9|5923.4|5919.4|10238
1742443200000|2025-03-20 04:00:00|5943.9|5934.9|5943.6|5934.6|5945.1|5936.1|5942.5|5933.5|5
1742446800000|2025-03-20 05:00:00|5943.9|5939.9|5900.4|5896.4|5951.4|5947.4|5892.4|5888.4|15557
1742450400000|2025-03-20 06:00:00|5899.9|5895.9|5851.4|5847.4|5901.4|5897.4|5845.9|5841.9|13447
1742454000000|2025-03-20 07:00:00|5850.4|5846.4|5837.4|5833.4|5853.9|5849.9|5823.4|5819.4|17220
1742457600000|2025-03-20 08:00:00|5835.4|5831.4|5812.4|5803.4|5843.4|5839.4|5808.9|5802.5|11884
1742461200000|2025-03-20 09:00:00|5812.3|5803.3|5803.4|5797.4|5812.9|5806.4|5791.4|5785.4|1515
1742464800000|2025-03-20 10:00:00|5799.9|5793.9|5775.9|5768.9|5805.4|5799.4|5767.9|5759.9|3517
1742468400000|2025-03-20 11:00:00|5777.9|5770.9|5772.9|5765.9|5793.9|5786.9|5768.9|5761.9|1632
1742472000000|2025-03-20 12:00:00|5771.9|5764.9|5780.9|5773.9|5782.9|5775.9|5761.9|5753.9|1310
1742475600000|2025-03-20 13:00:00|5779.9|5772.9|5798.4|5792.4|5814.9|5807.9|5744.9|5737.9|5645
1742479200000|2025-03-20 14:00:00|5797.9|5791.9|5787.9|5781.9|5817.9|5811.9|5768.4|5762.4|3756
1742482800000|2025-03-20 15:00:00|5788.4|5782.4|5758.9|5752.9|5791.4|5785.4|5752.4|5746.4|1313
1742486400000|2025-03-20 16:00:00|5758.4|5752.4|5765.9|5759.9|5774.4|5768.4|5755.4|5749.4|1337
1742490000000|2025-03-20 17:00:00|5765.4|5759.4|5761.4|5755.4|5773.9|5767.9|5753.4|5747.4|530
1742493600000|2025-03-20 18:00:00|5760.9|5754.9|5767.3|5758.3|5775.9|5769.9|5760.4|5754.4|586
1742497200000|2025-03-20 19:00:00|5767.2|5758.2|5766.1|5757.1|5771.9|5762.9|5762|5753|0
1742500800000|2025-03-20 20:00:00|5766.3|5757.3|5766.9|5757.9|5768|5759|5764.8|5755.8|0
1742504400000|2025-03-20 21:00:00|5767.1|5758.1|5766.6|5757.6|5767.8|5758.8|5766.3|5757.3|0
1742508000000|2025-03-20 22:00:00|5766.1|5757.1|5766.6|5757.6|5769.3|5760.3|5765.4|5756.4|0
1742511600000|2025-03-20 23:00:00|5766.4|5757.4|5765.9|5756.9|5766.7|5757.7|5760.9|5751.9|0
1742515200000|2025-03-21 00:00:00|5765.8|5756.8|5770.1|5761.1|5771.7|5762.7|5764.9|5755.9|0
1742518800000|2025-03-21 01:00:00|5770|5761|5818|5814|5840.5|5836.5|5757.9|5753.9|26498
1742522400000|2025-03-21 02:00:00|5817|5813|5696|5692|5858|5854|5696|5692|29424
1742526000000|2025-03-21 03:00:00|5695|5691|5664.5|5660.5|5708|5704|5634|5630|31826
1742529600000|2025-03-21 04:00:00|5665|5656|5664.9|5655.9|5668.6|5659.6|5664.1|5655.1|12
1742533200000|2025-03-21 05:00:00|5661|5657|5634|5630|5678|5674|5618|5614|16795
1742536800000|2025-03-21 06:00:00|5633|5629|5648|5644|5679|5675|5611.5|5607.5|25594
1742540400000|2025-03-21 07:00:00|5647|5643|5629|5625|5692|5688|5618|5614|31326
1742544000000|2025-03-21 08:00:00|5627|5623|5607.7|5598.7|5632|5628|5599.5|5591.2|20186
1742547600000|2025-03-21 09:00:00|5607.8|5598.8|5599.5|5593.5|5608.5|5602|5586|5580|1468
1742551200000|2025-03-21 10:00:00|5600|5594|5627.5|5620.5|5628.5|5620.5|5600|5594|988
1742554800000|2025-03-21 11:00:00|5626.5|5619.5|5624.5|5617.5|5630.5|5623.5|5619.5|5612.5|534
1742558400000|2025-03-21 12:00:00|5623.5|5616.5|5605.5|5597.5|5629.5|5622.5|5603.5|5596.5|925
1742562000000|2025-03-21 13:00:00|5604.5|5598.5|5604.5|5598.5|5625.5|5618.5|5585.5|5578.5|2971
1742565600000|2025-03-21 14:00:00|5605|5599|5596|5590|5606|5600|5583.5|5577.5|1652
1742569200000|2025-03-21 15:00:00|5596.5|5590.5|5604|5598|5621|5615|5593|5587|1883
1742572800000|2025-03-21 16:00:00|5604.5|5598.5|5637|5631|5638|5632|5604|5598|1337
1742576400000|2025-03-21 17:00:00|5638|5632|5636|5630|5643.5|5637.5|5627|5621|467
1742580000000|2025-03-21 18:00:00|5636.5|5630.5|5626.4|5617.4|5638.5|5632.5|5615|5609|398
1742583600000|2025-03-21 19:00:00|5626.5|5617.5|5623.8|5614.8|5628|5619|5619.4|5610.4|0
1742587200000|2025-03-21 20:00:00|5623|5614|5626.1|5617.1|5628.1|5619.1|5622.6|5613.6|0
1742767200000|2025-03-23 22:00:00|5645.8|5636.8|5642.9|5633.9|5647.7|5638.7|5642.6|5633.6|0
1742770800000|2025-03-23 23:00:00|5642.8|5633.8|5649.5|5640.5|5649.8|5640.8|5641.9|5632.9|0
1742774400000|2025-03-24 00:00:00|5649.7|5640.7|5651.7|5642.7|5654.2|5645.2|5648.7|5639.7|0
1742778000000|2025-03-24 01:00:00|5651.5|5642.5|5627.5|5623.5|5683|5679|5596|5592|27753
1742781600000|2025-03-24 02:00:00|5628|5624|5609|5605|5680.5|5676.5|5608|5604|26314
1742785200000|2025-03-24 03:00:00|5608.5|5604.5|5626.5|5622.5|5648|5644|5592|5588|12600
1742788800000|2025-03-24 04:00:00|5626.4|5617.5|5626.7|5617.7|5627.1|5618.1|5625.4|5616.4|15
1742792400000|2025-03-24 05:00:00|5624.5|5620.5|5628|5624|5649|5645|5604|5600|17120
1742796000000|2025-03-24 06:00:00|5627|5623|5671.5|5667.5|5672|5668|5596|5592|17671
1742799600000|2025-03-24 07:00:00|5672|5668|5734|5730|5764.5|5760.5|5672|5668|31118
1742803200000|2025-03-24 08:00:00|5733.5|5729.5|5754.6|5745.6|5758|5754|5727|5723|19265
1742806800000|2025-03-24 09:00:00|5754.5|5745.5|5695|5689|5755.9|5746.9|5689|5683|4681
1742810400000|2025-03-24 10:00:00|5694.5|5688.5|5693.5|5686.5|5704.5|5696.5|5692.5|5685.5|889
1742814000000|2025-03-24 11:00:00|5692.5|5685.5|5679.5|5671.5|5696.5|5689.5|5676.5|5669.5|2323
1742817600000|2025-03-24 12:00:00|5678.5|5672.5|5675.5|5668.5|5685.5|5678.5|5670.5|5663.5|878
1742821200000|2025-03-24 13:00:00|5674.5|5667.5|5638|5632|5683.5|5675.5|5622.5|5615.5|4042
1742824800000|2025-03-24 14:00:00|5637|5631|5640.5|5634.5|5669|5663|5637|5631|1654
1742828400000|2025-03-24 15:00:00|5640|5634|5626.5|5620.5|5647|5641|5624|5618|940
1742832000000|2025-03-24 16:00:00|5627|5621|5621|5615|5639|5633|5620|5614|698
1742835600000|2025-03-24 17:00:00|5621.5|5615.5|5627|5621|5631|5625|5616|5610|619
1742839200000|2025-03-24 18:00:00|5626|5620|5624.5|5615.5|5632|5626|5614|5608|1260
1742842800000|2025-03-24 19:00:00|5624.4|5615.4|5627|5618|5631.6|5622.6|5623.6|5614.6|0
1742846400000|2025-03-24 20:00:00|5626.9|5617.9|5625.2|5616.2|5629.4|5620.4|5625.1|5616.1|0
1742850000000|2025-03-24 21:00:00|5625.4|5616.4|5626.1|5617.1|5626.1|5617.1|5625.1|5616.1|0
1742853600000|2025-03-24 22:00:00|5626|5617|5624.1|5615.1|5626.7|5617.7|5623.4|5614.4|0
1742857200000|2025-03-24 23:00:00|5624|5615|5625.2|5616.2|5626.6|5617.6|5623.4|5614.4|0
1742860800000|2025-03-25 00:00:00|5625.3|5616.3|5628.3|5619.3|5628.4|5619.4|5622.2|5613.2|0
1742864400000|2025-03-25 01:00:00|5628.1|5619.1|5607|5603|5674|5670|5604|5600|42658
1742868000000|2025-03-25 02:00:00|5609|5605|5545|5541|5609|5605|5519|5515|31375
1742871600000|2025-03-25 03:00:00|5544.5|5540.5|5535|5531|5578.5|5574.5|5523|5519|16334
1742875200000|2025-03-25 04:00:00|5536.2|5527.2|5536.4|5527.4|5537.1|5528.1|5536.1|5527.1|91
1742878800000|2025-03-25 05:00:00|5532|5528|5549.5|5545.5|5584.5|5580.5|5524.5|5520.5|32465
1742882400000|2025-03-25 06:00:00|5549|5545|5515.5|5511.5|5561.5|5557.5|5503.5|5499.5|16543
1742886000000|2025-03-25 07:00:00|5515|5511|5514.5|5510.5|5536.5|5532.5|5510.5|5506.5|21976
1742889600000|2025-03-25 08:00:00|5515|5511|5505.2|5496.2|5517.5|5513.5|5498.5|5494.2|25490
1742893200000|2025-03-25 09:00:00|5505.3|5496.3|5529.5|5523.5|5531.5|5525.5|5490.5|5484.5|1174
1742896800000|2025-03-25 10:00:00|5529|5523|5552|5545|5553|5546|5526.5|5520.5|5108
1742900400000|2025-03-25 11:00:00|5553|5546|5549|5542|5559|5552|5548|5540|944
1742904000000|2025-03-25 12:00:00|5550|5543|5552|5544|5559|5551|5548|5541|967
1742907600000|2025-03-25 13:00:00|5551|5543|5587|5581|5607|5599|5543|5535|4580
1742911200000|2025-03-25 14:00:00|5587.5|5581.5|5573.5|5567.5|5607.5|5601.5|5556.5|5550.5|2494
1742914800000|2025-03-25 15:00:00|5574|5568|5547.5|5541.5|5582.5|5576.5|5542.5|5536.5|1570
1742918400000|2025-03-25 16:00:00|5548|5542|5559|5553|5561|5555|5544|5538|686
1742922000000|2025-03-25 17:00:00|5559.5|5553.5|5544.5|5538.5|5562.5|5556.5|5544.5|5538.5|473
1742925600000|2025-03-25 18:00:00|5544|5538|5532.5|5523.5|5546.5|5540.5|5525.5|5519.5|554
1742929200000|2025-03-25 19:00:00|5532.4|5523.4|5533.8|5524.8|5535.3|5526.3|5527.3|5518.3|0
1742932800000|2025-03-25 20:00:00|5534|5525|5536.8|5527.8|5537.1|5528.1|5533.9|5524.9|0
1742936400000|2025-03-25 21:00:00|5536.9|5527.9|5537.4|5528.4|5538|5529|5536.6|5527.6|0
1742940000000|2025-03-25 22:00:00|5537.5|5528.5|5537.6|5528.6|5539.7|5530.7|5536.9|5527.9|0
1742943600000|2025-03-25 23:00:00|5537.7|5528.7|5539.3|5530.3|5540.5|5531.5|5537.6|5528.6|0
1742947200000|2025-03-26 00:00:00|5539.1|5530.1|5539.9|5530.9|5541.3|5532.3|5537.9|5528.9|0
1742950800000|2025-03-26 01:00:00|5539.7|5530.7|5597.5|5593.5|5614|5610|5528.5|5524.5|29496
1742954400000|2025-03-26 02:00:00|5598.5|5594.5|5562|5558|5605|5601|5526.5|5522.5|30573
1742958000000|2025-03-26 03:00:00|5561|5557|5564|5560|5577.5|5573.5|5545.5|5541.5|18696
1742961600000|2025-03-26 04:00:00|5561.5|5552.5|5562.3|5553.3|5562.3|5553.3|5560.8|5551.8|0
1742965200000|2025-03-26 05:00:00|5566|5562|5561.5|5557.5|5586.5|5582.5|5541.5|5537.5|19362
1742968800000|2025-03-26 06:00:00|5563|5559|5564.5|5560.5|5585.5|5581.5|5546.5|5542.5|13015
1742972400000|2025-03-26 07:00:00|5565|5561|5565.5|5561.5|5584.5|5580.5|5562.5|5558.5|12641
1742976000000|2025-03-26 08:00:00|5566.5|5562.5|5563.5|5554.5|5572.5|5568.5|5560|5553.8|26200
1742979600000|2025-03-26 09:00:00|5563.7|5554.7|5552|5546|5569|5563|5551.5|5545.5|1123
1742983200000|2025-03-26 10:00:00|5551.5|5545.5|5562|5555|5563|5556|5550.5|5544.5|1218
1742986800000|2025-03-26 11:00:00|5563|5556|5558|5551|5565|5558|5555|5548|437
1742990400000|2025-03-26 12:00:00|5557|5550|5559|5551|5562|5555|5549|5542|270
1742994000000|2025-03-26 13:00:00|5558|5550|5531.5|5525.5|5582|5575|5531|5524|1964
1742997600000|2025-03-26 14:00:00|5532|5526|5571|5565|5575|5569|5514.5|5508.5|2487
1743001200000|2025-03-26 15:00:00|5570.5|5564.5|5576.5|5570.5|5604.5|5598.5|5568.5|5562.5|2779
1743004800000|2025-03-26 16:00:00|5576|5570|5551.5|5545.5|5578.5|5572.5|5549.5|5543.5|1035
1743008400000|2025-03-26 17:00:00|5552|5546|5542|5536|5569.5|5563.5|5536.5|5530.5|655
1743012000000|2025-03-26 18:00:00|5542.5|5536.5|5544.5|5535.5|5555|5549|5537.5|5531.5|486
1743015600000|2025-03-26 19:00:00|5544.6|5535.6|5552.4|5543.4|5554.5|5545.5|5543.8|5534.8|0
1743019200000|2025-03-26 20:00:00|5552.3|5543.3|5549.3|5540.3|5553.2|5544.2|5548|5539|0
1743022800000|2025-03-26 21:00:00|5549.1|5540.1|5542.8|5533.8|5549.6|5540.6|5542.3|5533.3|0
1743026400000|2025-03-26 22:00:00|5537.7|5528.7|5540.4|5531.4|5547.4|5538.4|5534.5|5525.5|0
1743030000000|2025-03-26 23:00:00|5540.5|5531.5|5549.2|5540.2|5550.3|5541.3|5539.3|5530.3|0
1743033600000|2025-03-27 00:00:00|5549|5540|5550.6|5541.6|5553.4|5544.4|5547.5|5538.5|0
1743037200000|2025-03-27 01:00:00|5550.7|5541.7|5560.5|5556.5|5609.5|5605.5|5503|5499|23362
1743040800000|2025-03-27 02:00:00|5561|5557|5686.5|5682.5|5718|5714|5560.5|5556.5|33737
1743044400000|2025-03-27 03:00:00|5686|5682|5652.5|5648.5|5698.5|5694.5|5632|5628|20767
1743048000000|2025-03-27 04:00:00|5655.1|5646.1|5658.2|5649.2|5658.5|5649.5|5654.7|5645.7|18
1743051600000|2025-03-27 05:00:00|5658.1|5649.1|5618|5614|5672.5|5668.5|5614|5610|10687
1743055200000|2025-03-27 06:00:00|5618.5|5614.5|5617.5|5613.5|5642.5|5638.5|5615.5|5611.5|12071
1743058800000|2025-03-27 07:00:00|5617|5613|5587.5|5583.5|5623.5|5619.5|5584.5|5580.5|12756
1743062400000|2025-03-27 08:00:00|5588.5|5584.5|5612.9|5603.9|5613.4|5604.4|5584|5580|28130
1743066000000|2025-03-27 09:00:00|5613|5604|5601|5595|5614|5608|5596.5|5590.5|781
1743069600000|2025-03-27 10:00:00|5601.5|5595.5|5600.5|5593.5|5605.5|5598.5|5595.5|5588.5|702
1743073200000|2025-03-27 11:00:00|5601.5|5594.5|5602.5|5595.5|5614.5|5606.5|5599.5|5592.5|829
1743076800000|2025-03-27 12:00:00|5603.5|5594.5|5593.5|5586.5|5605.5|5597.5|5592.5|5584.5|243
1743080400000|2025-03-27 13:00:00|5594.5|5587.5|5631|5625|5639.5|5631.5|5576.5|5569.5|2140
1743084000000|2025-03-27 14:00:00|5628.5|5622.5|5652.5|5646.5|5665|5659|5611|5605|2234
1743087600000|2025-03-27 15:00:00|5652|5646|5651|5645|5666.5|5660.5|5645.5|5639.5|1474
1743091200000|2025-03-27 16:00:00|5652|5646|5647.5|5641.5|5672|5666|5647|5641|1073
1743094800000|2025-03-27 17:00:00|5648|5642|5636|5630|5654|5648|5632|5626|1320
1743098400000|2025-03-27 18:00:00|5635.5|5629.5|5652.6|5643.6|5656|5650|5635|5629|661
1743102000000|2025-03-27 19:00:00|5652.2|5643.2|5649.1|5640.1|5659.6|5650.6|5647.4|5638.4|0
1743105600000|2025-03-27 20:00:00|5649|5640|5649.1|5640.1|5651.9|5642.9|5648.3|5639.3|0
1743109200000|2025-03-27 21:00:00|5649.3|5640.3|5648.8|5639.8|5649.5|5640.5|5648.2|5639.2|0
1743112800000|2025-03-27 22:00:00|5648.9|5639.9|5646.3|5637.3|5651|5642|5646.2|5637.2|0
1743116400000|2025-03-27 23:00:00|5646.4|5637.4|5643.9|5634.9|5647.1|5638.1|5641.5|5632.5|0
1743120000000|2025-03-28 00:00:00|5644.3|5635.3|5646.1|5637.1|5646.5|5637.5|5639.2|5630.2|0
1743123600000|2025-03-28 01:00:00|5646.2|5637.2|5607.9|5603.9|5653.9|5649.9|5592.9|5588.9|27713
1743127200000|2025-03-28 02:00:00|5606.9|5602.9|5535.9|5531.9|5631.9|5627.9|5516.9|5512.9|26859
1743130800000|2025-03-28 03:00:00|5534.9|5530.9|5484.4|5480.4|5546.9|5542.9|5477.9|5473.9|21450
1743134400000|2025-03-28 04:00:00|5494.5|5485.5|5487.6|5478.6|5494.7|5485.7|5486.8|5477.8|7
1743138000000|2025-03-28 05:00:00|5484.9|5480.9|5494.9|5490.9|5515.9|5511.9|5453.9|5449.9|20580
1743141600000|2025-03-28 06:00:00|5493.4|5489.4|5504.9|5500.9|5531.9|5527.9|5484.9|5480.9|15286
1743145200000|2025-03-28 07:00:00|5503.9|5499.9|5498.9|5494.9|5512.9|5508.9|5493.9|5489.9|10085
1743148800000|2025-03-28 08:00:00|5498.4|5494.4|5493.4|5484.4|5506.9|5502.9|5481.4|5475.6|9551
1743152400000|2025-03-28 09:00:00|5493.7|5484.7|5475.4|5469.4|5500.4|5494.4|5473.9|5467.9|1707
1743156000000|2025-03-28 10:00:00|5475.9|5469.9|5469.4|5462.4|5483.4|5476.4|5469.4|5462.4|616
1743159600000|2025-03-28 11:00:00|5470.4|5463.4|5481.4|5474.4|5483.4|5476.4|5469.4|5461.4|406
1743163200000|2025-03-28 12:00:00|5480.4|5473.4|5472.4|5465.4|5483.4|5476.4|5471.4|5463.4|144
1743166800000|2025-03-28 13:00:00|5471.4|5464.4|5463.9|5457.9|5494.4|5487.4|5460.4|5453.4|3037
1743170400000|2025-03-28 14:00:00|5464.4|5458.4|5451.9|5445.9|5467.4|5461.4|5420.4|5414.4|2363
1743174000000|2025-03-28 15:00:00|5451.4|5445.4|5444.9|5438.9|5465.9|5459.9|5441.9|5435.9|1303
1743177600000|2025-03-28 16:00:00|5445.4|5439.4|5431.9|5425.9|5455.9|5449.9|5427.9|5421.9|1378
1743181200000|2025-03-28 17:00:00|5432.4|5426.4|5428.9|5422.9|5438.4|5432.4|5421.9|5415.9|927
1743184800000|2025-03-28 18:00:00|5429.9|5423.9|5440|5431|5446.9|5440.9|5429.9|5423.9|1248
1743188400000|2025-03-28 19:00:00|5439.9|5430.9|5437.3|5428.3|5440.6|5431.6|5430.4|5421.4|0
1743192000000|2025-03-28 20:00:00|5437.2|5428.2|5424.2|5415.2|5437.5|5428.5|5423.8|5414.8|0
1743195600000|2025-03-28 21:00:00|5424.1|5415.1|5424.1|5415.1|5424.1|5415.1|5424.1|5415.1|0
1743372000000|2025-03-30 22:00:00|5414.1|5405.1|5420|5411|5420.8|5411.8|5410.5|5401.5|0
1743375600000|2025-03-30 23:00:00|5418.9|5409.9|5413.6|5404.6|5418.9|5409.9|5410|5401|0
1743379200000|2025-03-31 00:00:00|5413.4|5404.4|5408.6|5399.6|5414|5405|5396.9|5387.9|0
1743382800000|2025-03-31 01:00:00|5408.7|5399.7|5460.9|5456.9|5473.9|5469.9|5399.9|5395.9|26880
1743386400000|2025-03-31 02:00:00|5462.4|5458.4|5374.9|5370.9|5463.9|5459.9|5373.9|5369.9|20454
1743390000000|2025-03-31 03:00:00|5374.4|5370.4|5341|5337|5399.5|5395.5|5339.5|5335.5|15789
1743393600000|2025-03-31 04:00:00|5343.5|5334.5|5347.4|5338.4|5348.9|5339.9|5342.2|5333.2|36
1743397200000|2025-03-31 05:00:00|5347.3|5338.3|5351.5|5347.5|5387.5|5383.5|5336|5332|15029
1743400800000|2025-03-31 06:00:00|5351|5347|5400|5396|5405.5|5401.5|5342.5|5338.5|15550
1743404400000|2025-03-31 07:00:00|5400.5|5396.5|5399.5|5395.5|5446.5|5442.5|5399|5395|19311
1743408000000|2025-03-31 08:00:00|5400.5|5396.5|5395.8|5386.8|5408.5|5404.5|5388|5384|12796
1743411600000|2025-03-31 09:00:00|5395.5|5386.5|5356|5349|5397|5386.7|5353|5346|1554
1743415200000|2025-03-31 10:00:00|5355|5348|5360|5352|5366|5359|5349|5341|1018
1743418800000|2025-03-31 11:00:00|5361|5353|5359|5352|5363|5356|5348|5340|662
1743422400000|2025-03-31 12:00:00|5358|5351|5358|5352|5366|5358|5345|5338|677
1743426000000|2025-03-31 13:00:00|5357.5|5351.5|5386|5380|5390.5|5384.5|5333.5|5327.5|3686
1743429600000|2025-03-31 14:00:00|5385|5379|5361.5|5355.5|5393.5|5387.5|5359.5|5353.5|2062
1743433200000|2025-03-31 15:00:00|5362|5356|5394|5388|5407|5401|5361.5|5355.5|1907
1743436800000|2025-03-31 16:00:00|5393.5|5387.5|5405|5399|5417|5411|5384.5|5378.5|1272
1743440400000|2025-03-31 17:00:00|5404.5|5398.5|5405.5|5399.5|5420|5414|5403.5|5397.5|783
1743444000000|2025-03-31 18:00:00|5405|5399|5419.7|5410.7|5430.5|5424.5|5404.5|5398.5|594
1743447600000|2025-03-31 19:00:00|5419.6|5410.6|5425.4|5416.4|5433.5|5424.5|5419.6|5410.6|1
1743451200000|2025-03-31 20:00:00|5425.6|5416.6|5418.7|5409.7|5425.9|5416.9|5416.3|5407.3|0
1743454800000|2025-03-31 21:00:00|5418.8|5409.8|5419.4|5410.4|5420|5411|5418.8|5409.8|0
1743458400000|2025-03-31 22:00:00|5418.5|5409.5|5415.6|5406.6|5419.6|5410.6|5407.8|5398.8|0
1743462000000|2025-03-31 23:00:00|5415.5|5406.5|5418.8|5409.8|5423.4|5414.4|5414.3|5405.3|0
1743465600000|2025-04-01 00:00:00|5418.7|5409.7|5422.2|5413.2|5422.6|5413.6|5412.7|5403.7|0
1743469200000|2025-04-01 01:00:00|5422.1|5413.1|5433.7|5429.7|5470.7|5466.7|5403.7|5399.7|23938
1743472800000|2025-04-01 02:00:00|5432.7|5428.7|5480.7|5476.7|5503.7|5499.7|5420.7|5416.7|28411
1743476400000|2025-04-01 03:00:00|5479.7|5475.7|5499.2|5495.2|5524.7|5520.7|5474.7|5470.7|12055
1743480000000|2025-04-01 04:00:00|5501.1|5492.1|5501.3|5492.3|5501.7|5492.7|5497.2|5488.2|6
1743483600000|2025-04-01 05:00:00|5501.4|5492.4|5425.2|5421.2|5501.4|5496.2|5403.2|5399.2|26055
1743487200000|2025-04-01 06:00:00|5425.7|5421.7|5446.7|5442.7|5446.7|5442.7|5402.7|5398.7|10554
1743490800000|2025-04-01 07:00:00|5445.7|5441.7|5398.7|5394.7|5468.7|5464.7|5395.7|5391.7|15143
1743494400000|2025-04-01 08:00:00|5399.7|5395.7|5419.6|5410.6|5420|5411.7|5395.7|5391.7|6443
1743498000000|2025-04-01 09:00:00|5419.8|5410.8|5422.2|5415.2|5431.2|5424.2|5418.7|5409.7|1947
1743501600000|2025-04-01 10:00:00|5423.2|5414.2|5396.2|5389.2|5423.2|5415.2|5395.2|5388.2|1347
1743505200000|2025-04-01 11:00:00|5397.2|5388.2|5393.2|5386.2|5397.2|5388.2|5379.2|5371.2|584
1743508800000|2025-04-01 12:00:00|5394.2|5385.2|5397.2|5391.2|5402.2|5395.2|5390.2|5383.2|233
1743512400000|2025-04-01 13:00:00|5397.7|5391.7|5377.2|5371.2|5412.7|5406.7|5358.7|5352.7|2601
1743516000000|2025-04-01 14:00:00|5376.7|5370.7|5403.2|5397.2|5406.7|5400.7|5358.7|5352.7|2370
1743519600000|2025-04-01 15:00:00|5402.7|5396.7|5415.7|5409.7|5434.7|5428.7|5399.7|5393.7|1872
1743523200000|2025-04-01 16:00:00|5415.2|5409.2|5403.7|5397.7|5422.2|5416.2|5396.7|5390.7|730
1743526800000|2025-04-01 17:00:00|5403.2|5397.2|5382.7|5376.7|5408.7|5402.7|5382.7|5376.7|548
1743530400000|2025-04-01 18:00:00|5383.2|5377.2|5378.7|5369.7|5383.7|5377.7|5367.7|5361.7|642
1743534000000|2025-04-01 19:00:00|5378.5|5369.5|5393.3|5384.3|5395.4|5386.4|5378.4|5369.4|0
1743537600000|2025-04-01 20:00:00|5394.2|5385.2|5392.1|5383.1|5396|5387|5388.3|5379.3|0
1743541200000|2025-04-01 21:00:00|5392.2|5383.2|5393.2|5384.2|5394|5385|5391.6|5382.6|0
1743544800000|2025-04-01 22:00:00|5392.6|5383.6|5398.6|5389.6|5405.3|5396.3|5392.3|5383.3|0
1743548400000|2025-04-01 23:00:00|5398.4|5389.4|5399.6|5390.6|5401.5|5392.5|5397|5388|0
1743552000000|2025-04-02 00:00:00|5399.8|5390.8|5392.8|5383.8|5399.9|5390.9|5387.6|5378.6|0
1743555600000|2025-04-02 01:00:00|5392.7|5383.7|5425.7|5421.7|5425.7|5421.7|5359.2|5355.2|18837
1743559200000|2025-04-02 02:00:00|5424.7|5420.7|5471.2|5467.2|5511.2|5507.2|5419.2|5415.2|30756
1743562800000|2025-04-02 03:00:00|5470.7|5466.7|5447.2|5443.2|5495.2|5491.2|5434.7|5430.7|10876
1743566400000|2025-04-02 04:00:00|5449.1|5440.1|5450.6|5441.6|5450.7|5441.7|5448.3|5439.3|28
1743570000000|2025-04-02 05:00:00|5450.7|5441.7|5412.2|5408.2|5453.2|5449.2|5411.2|5407.2|15461
1743573600000|2025-04-02 06:00:00|5412.7|5408.7|5429.2|5425.2|5435.2|5431.2|5393.2|5389.2|12688
1743577200000|2025-04-02 07:00:00|5428.2|5424.2|5428.2|5424.2|5446.2|5442.2|5418.7|5414.7|10368
1743580800000|2025-04-02 08:00:00|5427.7|5423.7|5434.2|5425.2|5439.2|5432.2|5423.2|5419.2|4533
1743584400000|2025-04-02 09:00:00|5434.1|5425.1|5432.7|5425.7|5442.7|5435.7|5420.7|5413.7|509
1743588000000|2025-04-02 10:00:00|5433.7|5426.7|5409.7|5402.7|5434.7|5427.7|5383.7|5376.7|1412
1743591600000|2025-04-02 11:00:00|5410.7|5403.7|5412.7|5405.7|5421.7|5414.7|5406.7|5398.7|225
1743595200000|2025-04-02 12:00:00|5413.7|5406.7|5410.7|5404.7|5415.7|5408.7|5398.7|5391.7|399
1743598800000|2025-04-02 13:00:00|5410.2|5404.2|5390.7|5384.7|5427.7|5421.7|5374.2|5368.2|2168
1743602400000|2025-04-02 14:00:00|5389.2|5383.2|5383.2|5377.2|5399.7|5393.7|5371.2|5365.2|1410
1743606000000|2025-04-02 15:00:00|5382.2|5376.2|5385.7|5379.7|5390.2|5384.2|5370.2|5364.2|1032
1743609600000|2025-04-02 16:00:00|5385.2|5379.2|5407.2|5401.2|5414.2|5408.2|5384.2|5378.2|605
1743613200000|2025-04-02 17:00:00|5407.7|5401.7|5383.2|5377.2|5415.7|5409.7|5381.2|5375.2|369
1743616800000|2025-04-02 18:00:00|5382.7|5376.7|5382.3|5373.3|5389.2|5383.2|5368.2|5362.2|781
1743620400000|2025-04-02 19:00:00|5382.7|5373.7|5388.9|5379.9|5396.4|5387.4|5382.7|5373.7|0
1743624000000|2025-04-02 20:00:00|5388.6|5379.6|5301|5292|5421|5412|5296.2|5287.2|0
1743627600000|2025-04-02 21:00:00|5301.6|5292.6|5268.6|5259.6|5301.7|5292.7|5266.4|5257.4|0
1743631200000|2025-04-02 22:00:00|5268.5|5259.5|5234.4|5225.4|5270.8|5261.8|5223.7|5214.7|0
1743634800000|2025-04-02 23:00:00|5234.3|5225.3|5226.1|5217.1|5234.4|5225.4|5219.3|5210.3|0
1743638400000|2025-04-03 00:00:00|5226.3|5217.3|5244.4|5235.4|5255.3|5246.3|5226.1|5217.1|0
1743642000000|2025-04-03 01:00:00|5244.5|5235.5|5314.3|5310.3|5369.8|5365.8|5182.3|5178.3|45033
1743645600000|2025-04-03 02:00:00|5314.8|5310.8|5309.3|5305.3|5374.3|5370.3|5294.8|5290.8|33257
1743649200000|2025-04-03 03:00:00|5310.8|5306.8|5306.3|5302.3|5325.8|5321.8|5289.8|5285.8|10018
1743652800000|2025-04-03 04:00:00|5307.8|5298.8|5308.9|5299.9|5314.3|5305.3|5305.7|5296.7|7
1743656400000|2025-04-03 05:00:00|5309|5300|5283.8|5279.8|5313.8|5309.8|5252.8|5248.8|24206
1743660000000|2025-04-03 06:00:00|5284.8|5280.8|5296.8|5292.8|5312.8|5308.8|5284.3|5280.3|17688
1743663600000|2025-04-03 07:00:00|5297.3|5293.3|5310.3|5306.3|5323.8|5319.8|5291.8|5287.8|17003
1743667200000|2025-04-03 08:00:00|5310.8|5306.8|5315.8|5306.8|5320.8|5311.8|5299.8|5295.8|10535
1743670800000|2025-04-03 09:00:00|5315.9|5306.9|5287.3|5280.3|5318.3|5309.3|5279.3|5271.3|2942
1743674400000|2025-04-03 10:00:00|5288.3|5281.3|5265.3|5258.3|5298.3|5290.3|5261.3|5253.3|1689
1743678000000|2025-04-03 11:00:00|5266.3|5259.3|5273.3|5265.3|5274.3|5267.3|5260.3|5253.3|452
1743681600000|2025-04-03 12:00:00|5272.3|5266.3|5256.3|5250.3|5288.3|5280.3|5243.3|5235.3|1380
1743685200000|2025-04-03 13:00:00|5255.8|5249.8|5309.3|5303.3|5315.3|5309.3|5246.8|5240.8|5430
1743688800000|2025-04-03 14:00:00|5309.8|5303.8|5294.8|5288.8|5335.8|5329.8|5293.8|5287.8|2556
1743692400000|2025-04-03 15:00:00|5293.8|5287.8|5319.8|5313.8|5323.3|5317.3|5291.8|5285.8|1398
1743696000000|2025-04-03 16:00:00|5319.3|5313.3|5324.3|5318.3|5338.8|5332.8|5318.8|5312.8|879
1743699600000|2025-04-03 17:00:00|5324.8|5318.8|5326.8|5320.8|5332.3|5326.3|5313.8|5307.8|676
1743703200000|2025-04-03 18:00:00|5326.3|5320.3|5324.6|5315.6|5331.3|5325.3|5308.8|5302.8|526
1743706800000|2025-04-03 19:00:00|5324.5|5315.5|5315.8|5306.8|5328|5319|5310.3|5301.3|0
1743710400000|2025-04-03 20:00:00|5316.1|5307.1|5305.4|5296.4|5317.6|5308.6|5303.2|5294.2|0
1743714000000|2025-04-03 21:00:00|5305.5|5296.5|5307|5298|5307.4|5298.4|5304.7|5295.7|0
1743717600000|2025-04-03 22:00:00|5307.1|5298.1|5305.9|5296.9|5312.8|5303.8|5298.3|5289.3|0
1743721200000|2025-04-03 23:00:00|5306|5297|5307|5298|5311.4|5302.4|5301.1|5292.1|0
1743724800000|2025-04-04 00:00:00|5307.1|5298.1|5317.4|5308.4|5317.6|5308.6|5307|5298|0
1743728400000|2025-04-04 01:00:00|5317.5|5308.5|5304.6|5295.6|5328.5|5319.5|5303.9|5294.9|0
1743732000000|2025-04-04 02:00:00|5304.7|5295.7|5304.7|5295.7|5311.4|5302.4|5304.4|5295.4|0
1743735600000|2025-04-04 03:00:00|5304.6|5295.6|5272|5263|5305.1|5296.1|5265.9|5256.9|0
1743739200000|2025-04-04 04:00:00|5272.1|5263.1|5275.6|5266.6|5285.2|5276.2|5270|5261|0
1743742800000|2025-04-04 05:00:00|5275.5|5266.5|5296.9|5287.9|5297.1|5288.1|5272.3|5263.3|0
1743746400000|2025-04-04 06:00:00|5296.7|5287.7|5287.6|5278.6|5301.4|5292.4|5287.3|5278.3|0
1743750000000|2025-04-04 07:00:00|5287.4|5278.4|5279.3|5270.3|5291.9|5282.9|5277.8|5268.8|0
1743753600000|2025-04-04 08:00:00|5268.6|5259.6|5262.7|5253.7|5273.3|5264.3|5259.8|5250.8|0
1743757200000|2025-04-04 09:00:00|5263.7|5254.7|5255.7|5246.7|5264.9|5255.9|5252.7|5243.7|0
1743760800000|2025-04-04 10:00:00|5255.8|5246.8|5070.7|5061.7|5260|5251|5067.6|5058.6|0
1743764400000|2025-04-04 11:00:00|5070.8|5061.8|5081.9|5072.9|5083.5|5074.5|5033.9|5024.9|0
1743768000000|2025-04-04 12:00:00|5081.7|5072.7|5093.5|5084.5|5099.5|5090.5|5065.5|5056.5|0
1743771600000|2025-04-04 13:00:00|5093.6|5084.6|5072.5|5063.5|5107.8|5098.8|5043.1|5034.1|0
1743775200000|2025-04-04 14:00:00|5072.4|5063.4|5024.4|5015.4|5073.4|5064.4|4966|4957|0
1743778800000|2025-04-04 15:00:00|5024.2|5015.2|5028.6|5019.6|5065.9|5056.9|5018.7|5009.7|0
1743782400000|2025-04-04 16:00:00|5028.7|5019.7|5014.7|5005.7|5038.9|5029.9|5007.6|4998.6|0
1743786000000|2025-04-04 17:00:00|5014.8|5005.8|5017.6|5008.6|5028.9|5019.9|4994.2|4985.2|0
1743789600000|2025-04-04 18:00:00|5018.4|5009.4|4995.1|4986.1|5024.7|5015.7|4987.5|4978.5|0
1743793200000|2025-04-04 19:00:00|4995.5|4986.5|5002.2|4993.2|5019.6|5010.6|4988.6|4979.6|0
1743796800000|2025-04-04 20:00:00|5001.1|4992.1|4990.6|4981.6|5005.5|4996.5|4978.5|4969.5|0
1743976800000|2025-04-06 22:00:00|4882.4|4873.4|4843.3|4834.3|4883|4874|4821.7|4812.7|0
1743980400000|2025-04-06 23:00:00|4843.2|4834.2|4850.4|4841.4|4871|4862|4817.9|4808.9|0
1743984000000|2025-04-07 00:00:00|4850.5|4841.5|4866.1|4857.1|4866.7|4857.7|4827|4818|0
1743987600000|2025-04-07 01:00:00|4866|4857|4769.1|4765.1|4885|4876|4528.6|4524.6|90588
1743991200000|2025-04-07 02:00:00|4767.1|4763.1|4688|4684|4779.1|4775.1|4675.5|4671.5|56703
1743994800000|2025-04-07 03:00:00|4687.5|4683.5|4563.5|4559.5|4693.5|4689.5|4563.5|4559.5|44230
1743998400000|2025-04-07 04:00:00|4574.8|4565.8|4568.8|4559.8|4583.7|4574.7|4555.7|4546.7|29
1744002000000|2025-04-07 05:00:00|4568.9|4559.9|4441.5|4437.5|4635.5|4631.5|4439.5|4435.5|59094
1744005600000|2025-04-07 06:00:00|4440.5|4436.5|4458|4454|4540|4536|4400.5|4396.5|43014
1744009200000|2025-04-07 07:00:00|4457|4453|4355.5|4347.5|4461.5|4457.5|4354|4346|74738
1744012800000|2025-04-07 08:00:00|4354.5|4346.5|4395.5|4386.5|4415|4406|4263|4255|70096
1744016400000|2025-04-07 09:00:00|4395.7|4386.7|4396|4389|4431|4418|4351|4343|3360
1744020000000|2025-04-07 10:00:00|4397|4387|4491|4484|4531|4524|4395|4387|5382
1744023600000|2025-04-07 11:00:00|4492|4483|4483|4476|4553|4545|4466|4458|3918
1744027200000|2025-04-07 12:00:00|4484|4477|4508.5|4502.5|4519|4511|4454|4446|2005
1744030800000|2025-04-07 13:00:00|4509|4503|4579|4573|4586|4580|4439.5|4433.5|7373
1744034400000|2025-04-07 14:00:00|4579.5|4573.5|4610.5|4602.5|4620.5|4614|4524|4518|15656
1744038000000|2025-04-07 15:00:00|4610|4602|4404|4396|4622|4614|4401|4393|13665
1744041600000|2025-04-07 16:00:00|4403.5|4395.5|4312|4304|4412.5|4404.5|4305|4297|9218
1744045200000|2025-04-07 17:00:00|4312.5|4304.5|4460.5|4452.5|4470.5|4462.5|4312.5|4304.5|3975
1744048800000|2025-04-07 18:00:00|4461|4453|4406.4|4395.4|4471.5|4463.5|4399|4391|2622
1744052400000|2025-04-07 19:00:00|4406.5|4395.5|4415.9|4404.9|4426.6|4415.6|4391.1|4380.1|0
1744056000000|2025-04-07 20:00:00|4416.5|4405.5|4428|4417|4442.4|4431.4|4413.5|4402.5|0
1744059600000|2025-04-07 21:00:00|4428.2|4417.2|4432.8|4421.8|4433|4422|4427.6|4416.6|0
1744063200000|2025-04-07 22:00:00|4432.7|4421.7|4452.1|4441.1|4452.2|4441.2|4429.7|4418.7|0
1744066800000|2025-04-07 23:00:00|4452.2|4441.2|4458.1|4447.1|4462.1|4451.1|4451.4|4440.4|0
1744070400000|2025-04-08 00:00:00|4457.6|4446.6|4464|4453|4474.2|4463.2|4452.3|4441.3|0
1744074000000|2025-04-08 01:00:00|4463.9|4452.9|4614.4|4606.4|4740.4|4732.4|4458.1|4447.1|82441
1744077600000|2025-04-08 02:00:00|4614.9|4606.9|4565.9|4557.9|4666.9|4658.9|4561.4|4553.4|48894
1744081200000|2025-04-08 03:00:00|4564.9|4556.9|4552.4|4544.4|4608.9|4600.9|4534.4|4526.4|34977
1744084800000|2025-04-08 04:00:00|4551.3|4542.3|4549.3|4540.3|4552.8|4543.8|4539.4|4530.4|12
1744088400000|2025-04-08 05:00:00|4549.1|4540.1|4461.5|4453.5|4575.5|4567.5|4411.5|4403.5|59661
1744092000000|2025-04-08 06:00:00|4459.5|4451.5|4532|4524|4535.5|4527.5|4405|4397|46835
1744095600000|2025-04-08 07:00:00|4531.5|4523.5|4540.5|4532.5|4601.5|4593.5|4520.5|4512.5|58677
1744099200000|2025-04-08 08:00:00|4539.5|4531.5|4524|4515|4544.5|4536.5|4507|4499|28066
1744102800000|2025-04-08 09:00:00|4523.9|4514.9|4502|4494|4533|4518|4477|4470|1768
1744106400000|2025-04-08 10:00:00|4501|4493|4524|4517|4531|4523|4475|4468|1075
1744110000000|2025-04-08 11:00:00|4525|4520|4560|4552|4574|4566|4518|4510|1713
1744113600000|2025-04-08 12:00:00|4559|4553|4563.5|4557.5|4572|4565|4537|4529|1360
1744117200000|2025-04-08 13:00:00|4562.5|4556.5|4590|4584|4638|4632|4537.5|4531.5|7345
1744120800000|2025-04-08 14:00:00|4589|4583|4514.5|4508.5|4594|4588|4514.5|4508.5|4438
1744124400000|2025-04-08 15:00:00|4515|4509|4467.5|4461.5|4529|4523|4463|4457|3874
1744128000000|2025-04-08 16:00:00|4463.5|4457.5|4361|4355|4472.5|4466.5|4360.5|4354.5|7419
1744131600000|2025-04-08 17:00:00|4360.5|4354.5|4321|4315|4373|4367|4300.5|4294.5|7807
1744135200000|2025-04-08 18:00:00|4321.5|4315.5|4311|4302|4368.5|4362.5|4305.5|4299.5|3199
1744138800000|2025-04-08 19:00:00|4310.9|4301.9|4297|4288|4311.5|4302.5|4261.4|4252.4|4
1744142400000|2025-04-08 20:00:00|4295.7|4286.7|4291.5|4282.5|4305.9|4296.9|4280.9|4271.9|0
1744146000000|2025-04-08 21:00:00|4291.8|4282.8|4290.9|4281.9|4293.5|4284.5|4290|4281|0
1744149600000|2025-04-08 22:00:00|4291.2|4282.2|4224.3|4215.3|4293.4|4284.4|4215.7|4206.7|0
1744153200000|2025-04-08 23:00:00|4227.7|4218.7|4199.4|4190.4|4227.7|4218.7|4181.3|4172.3|0
1744156800000|2025-04-09 00:00:00|4199.3|4190.3|4222.5|4213.5|4223.9|4214.9|4181.4|4172.4|0
1744160400000|2025-04-09 01:00:00|4222.3|4213.3|4465.4|4457.4|4466.4|4458.4|4220.8|4211.8|55875
1744164000000|2025-04-09 02:00:00|4466.9|4458.9|4555.4|4547.4|4621.9|4613.9|4465.9|4457.9|55314
1744167600000|2025-04-09 03:00:00|4555.9|4547.9|4520.4|4512.4|4569.9|4561.9|4494.4|4486.4|16586
1744171200000|2025-04-09 04:00:00|4519.1|4510.1|4503.2|4494.2|4530.7|4521.7|4492.2|4483.2|31
1744174800000|2025-04-09 05:00:00|4503.3|4494.3|4604.9|4596.9|4630.4|4622.4|4465.4|4457.4|33149
1744178400000|2025-04-09 06:00:00|4607.9|4599.9|4602.9|4594.9|4667.4|4659.4|4580.4|4572.4|34760
1744182000000|2025-04-09 07:00:00|4603.4|4595.4|4692.4|4684.4|4751.4|4743.4|4583.9|4575.9|64886
1744185600000|2025-04-09 08:00:00|4691.9|4683.9|4700.3|4691.3|4701.6|4692.6|4648.9|4640.9|25042
1744189200000|2025-04-09 09:00:00|4700.2|4691.2|4605.4|4598.4|4707.4|4698.4|4604.4|4597.4|4516
1744192800000|2025-04-09 10:00:00|4606.4|4599.4|4601.4|4593.4|4635.4|4627.4|4588.4|4581.4|2427
1744196400000|2025-04-09 11:00:00|4602.4|4594.4|4451.4|4443.4|4602.4|4594.4|4435.4|4427.4|8697
1744200000000|2025-04-09 12:00:00|4449.4|4442.4|4477.4|4471.4|4484.4|4476.4|4433.4|4426.4|4298
1744203600000|2025-04-09 13:00:00|4476.4|4470.4|4558.4|4552.4|4612.9|4606.9|4472.9|4466.9|12738
1744207200000|2025-04-09 14:00:00|4557.9|4551.9|4447.4|4441.4|4590.4|4584.4|4446.4|4440.4|7095
1744210800000|2025-04-09 15:00:00|4447.9|4441.9|4476.4|4470.4|4504.4|4498.4|4442.9|4436.9|5214
1744214400000|2025-04-09 16:00:00|4477.4|4471.4|4557.4|4551.4|4563.9|4557.9|4472.4|4466.4|2480
1744218000000|2025-04-09 17:00:00|4556.9|4550.9|4704.4|4696.4|4721.4|4713.4|4514.4|4508.4|11781
1744221600000|2025-04-09 18:00:00|4704.9|4696.9|4636|4625|4732.4|4724.4|4629.4|4621.4|5699
1744225200000|2025-04-09 19:00:00|4635.9|4624.9|4697.3|4686.3|4711.3|4700.3|4629.6|4618.6|6
1744228800000|2025-04-09 20:00:00|4699.7|4688.7|4733|4722|4733.8|4722.8|4694.2|4683.2|0
1744232400000|2025-04-09 21:00:00|4733.1|4722.1|4731.4|4720.4|4738.5|4727.5|4730.7|4719.7|0
1744236000000|2025-04-09 22:00:00|4731|4720|4742.2|4731.2|4742.2|4731.2|4725.1|4714.1|0
1744239600000|2025-04-09 23:00:00|4742|4731|4740.9|4729.9|4747.1|4736.1|4737.6|4726.6|0
1744243200000|2025-04-10 00:00:00|4739.9|4728.9|4780.7|4769.7|4780.7|4769.7|4735.6|4724.6|0
1744246800000|2025-04-10 01:00:00|4780.5|4769.5|4971.4|4963.4|4971.4|4963.4|4777|4766|57694
1744250400000|2025-04-10 02:00:00|4971.9|4963.9|4852.1|4844.1|5007.9|4999.9|4852.1|4844.1|47891
1744254000000|2025-04-10 03:00:00|4851.1|4843.1|4804.6|4796.6|4884.1|4876.1|4761.1|4753.1|32964
1744257600000|2025-04-10 04:00:00|4804.3|4795.6|4805.3|4796.3|4808.5|4799.5|4797.1|4788.1|6
1744261200000|2025-04-10 05:00:00|4805.2|4796.2|4868.1|4860.1|4912.1|4904.1|4783.1|4775.1|36657
1744264800000|2025-04-10 06:00:00|4869.1|4861.1|4828.1|4820.1|4905.1|4897.1|4825.1|4817.1|20188
1744268400000|2025-04-10 07:00:00|4827.6|4819.6|4811.6|4803.6|4879.1|4871.1|4802.1|4794.1|21824
1744272000000|2025-04-10 08:00:00|4814.1|4806.1|4798.3|4789.3|4824.6|4816.6|4792.4|4783.4|6800
1744275600000|2025-04-10 09:00:00|4798.1|4789.1|4777.6|4769.6|4799.7|4790.7|4758.6|4751.6|1504
1744279200000|2025-04-10 10:00:00|4778.6|4770.6|4799.6|4791.6|4831.6|4824.6|4776.6|4768.6|2070
1744282800000|2025-04-10 11:00:00|4798.6|4792.6|4789.6|4782.6|4823.6|4815.6|4779.6|4771.6|1424
1744286400000|2025-04-10 12:00:00|4790.6|4781.6|4788.6|4782.6|4832.6|4823.6|4776.6|4768.6|1800
1744290000000|2025-04-10 13:00:00|4789.1|4783.1|4729.6|4723.6|4813.6|4807.6|4729.6|4723.6|4070
1744293600000|2025-04-10 14:00:00|4729.1|4723.1|4776.6|4770.6|4822.6|4816.6|4724.1|4718.1|3101
1744297200000|2025-04-10 15:00:00|4774.6|4768.6|4710.6|4704.6|4781.6|4775.6|4704.1|4698.1|2435
1744300800000|2025-04-10 16:00:00|4710.1|4704.1|4738.6|4732.6|4747.1|4741.1|4661.6|4655.6|2648
1744304400000|2025-04-10 17:00:00|4738.1|4732.1|4781.1|4775.1|4789.1|4783.1|4697.6|4691.6|1708
1744308000000|2025-04-10 18:00:00|4780.6|4774.6|4819.4|4810.4|4835.1|4829.1|4771.6|4765.6|1910
1744311600000|2025-04-10 19:00:00|4819.5|4810.5|4788.5|4779.5|4832.2|4823.2|4735.6|4726.6|0
1744315200000|2025-04-10 20:00:00|4787.9|4778.9|4788.2|4779.2|4798.9|4789.9|4780.4|4771.4|0
1744318800000|2025-04-10 21:00:00|4788.1|4779.1|4785.7|4776.7|4789|4780|4784.9|4775.9|0
1744322400000|2025-04-10 22:00:00|4786.3|4777.3|4793.5|4784.5|4803.6|4794.6|4785.5|4776.5|0
1744326000000|2025-04-10 23:00:00|4793.6|4784.6|4766.8|4757.8|4795|4786|4764.3|4755.3|0
1744329600000|2025-04-11 00:00:00|4766.2|4757.2|4737.3|4728.3|4768.5|4759.5|4698.8|4689.8|0
1744333200000|2025-04-11 01:00:00|4737.1|4728.1|4842.5|4834.5|4856.5|4848.5|4733.2|4724.2|29563
1744336800000|2025-04-11 02:00:00|4841.5|4833.5|4793.5|4785.5|4844.5|4836.5|4768.5|4760.5|26321
1744340400000|2025-04-11 03:00:00|4794.5|4786.5|4900|4892|4901|4893|4788.5|4780.5|20964
1744344000000|2025-04-11 04:00:00|4900.8|4891.8|4903.8|4894.8|4910.9|4901.9|4898|4889|30
1744347600000|2025-04-11 05:00:00|4904.1|4895.1|4971.5|4963.5|4992.5|4984.5|4896.5|4888.5|37441
1744351200000|2025-04-11 06:00:00|4972.5|4964.5|4922|4914|4984.5|4976.5|4891.5|4883.5|19075
1744354800000|2025-04-11 07:00:00|4921.5|4913.5|4920.5|4912.5|4954.5|4946.5|4918.5|4910.5|17336
1744358400000|2025-04-11 08:00:00|4921.5|4913.5|4876.2|4867.2|4923.5|4915.5|4843|4835|13652
1744362000000|2025-04-11 09:00:00|4875.9|4866.9|4939|4931|4960|4953|4866|4858|1756
1744365600000|2025-04-11 10:00:00|4938|4932|4938|4930|4945|4937|4913|4905|989
1744369200000|2025-04-11 11:00:00|4937|4929|4904|4896|4944|4937|4893|4886|788
1744372800000|2025-04-11 12:00:00|4903|4898|4891|4885|4921|4914|4890|4883|777
1744376400000|2025-04-11 13:00:00|4890.5|4884.5|4867|4861|4903.5|4897.5|4841|4835|4161
1744380000000|2025-04-11 14:00:00|4865.5|4859.5|4822.5|4816.5|4876|4870|4814.5|4808.5|2756
1744383600000|2025-04-11 15:00:00|4822|4816|4847|4841|4858.5|4852.5|4811.5|4805.5|1652
1744387200000|2025-04-11 16:00:00|4847.5|4841.5|4905.5|4899.5|4910.5|4904.5|4839|4833|1243
1744390800000|2025-04-11 17:00:00|4906|4900|4922|4916|4932.5|4926.5|4892.5|4886.5|1553
1744394400000|2025-04-11 18:00:00|4922.5|4916.5|4932.6|4923.6|4946|4940|4917|4911|1182
1744398000000|2025-04-11 19:00:00|4932.5|4923.5|4952.2|4943.2|4960.6|4951.6|4932.1|4923.1|0
1744401600000|2025-04-11 20:00:00|4952.1|4943.1|4954.5|4945.5|4958.8|4949.8|4950|4941|0
1744581600000|2025-04-13 22:00:00|5005.4|4996.4|5002.9|4993.9|5018.2|5009.2|5000.4|4991.4|0
1744585200000|2025-04-13 23:00:00|5003.4|4994.4|5014|5005|5018.1|5009.1|5000|4991|0
1744588800000|2025-04-14 00:00:00|5013.8|5004.8|4993.3|4984.3|5020.2|5011.2|4989.6|4980.6|0
1744592400000|2025-04-14 01:00:00|4993.2|4984.2|5028|5020|5097|5089|4984.5|4976.5|45568
1744596000000|2025-04-14 02:00:00|5030|5022|5071|5063|5084.5|5076.5|5023|5015|26971
1744599600000|2025-04-14 03:00:00|5072|5064|5039|5031|5084|5076|5022.5|5014.5|10225
1744603200000|2025-04-14 04:00:00|5039.5|5030.5|5048.8|5039.8|5050.1|5041.1|5038|5029|3
1744606800000|2025-04-14 05:00:00|5048.7|5039.7|5019|5011|5054|5046|4985|4977|16076
1744610400000|2025-04-14 06:00:00|5018.5|5010.5|4994.5|4986.5|5021|5013|4986|4978|9676
1744614000000|2025-04-14 07:00:00|4994|4986|5017|5009|5018|5010|4986|4978|9978
1744617600000|2025-04-14 08:00:00|5017.5|5009.5|5017.1|5008.1|5029|5021|5010.5|5002.5|6263
1744621200000|2025-04-14 09:00:00|5017.2|5008.2|5014.5|5006.5|5021.8|5012.8|4999.5|4991.5|443
1744624800000|2025-04-14 10:00:00|5013.5|5007.5|5018.5|5010.5|5021.5|5013.5|5008.5|5001.5|198
1744628400000|2025-04-14 11:00:00|5019.5|5011.5|5015.5|5007.5|5027.5|5020.5|5012.5|5005.5|154
1744632000000|2025-04-14 12:00:00|5016.5|5008.5|5033.5|5027.5|5037.5|5030.5|5010.5|5003.5|336
1744635600000|2025-04-14 13:00:00|5033|5027|5088|5082|5091|5085|5015|5009|5658
1744639200000|2025-04-14 14:00:00|5091|5085|5084.5|5078.5|5110|5104|5077|5071|4251
1744642800000|2025-04-14 15:00:00|5084|5078|5015.5|5009.5|5087|5081|5015.5|5009.5|2539
1744646400000|2025-04-14 16:00:00|5016|5010|5030|5024|5044|5038|5011.5|5005.5|971
1744650000000|2025-04-14 17:00:00|5029|5023|5059|5053|5072|5066|5028.5|5022.5|1538
1744653600000|2025-04-14 18:00:00|5058|5052|5061.8|5052.8|5062|5056|5048|5042|1048
1744657200000|2025-04-14 19:00:00|5061.7|5052.7|5052.3|5043.3|5071.4|5062.4|5049.1|5040.1|0
1744660800000|2025-04-14 20:00:00|5052.5|5043.5|5046.1|5037.1|5055.2|5046.2|5031.2|5022.2|0
1744664400000|2025-04-14 21:00:00|5045.6|5036.6|5047.5|5038.5|5048.6|5039.6|5044.8|5035.8|0
1744668000000|2025-04-14 22:00:00|5046.7|5037.7|5036.5|5027.5|5047.7|5038.7|5035.4|5026.4|0
1744671600000|2025-04-14 23:00:00|5036.7|5027.7|5040.1|5031.1|5043.8|5034.8|5036|5027|0
1744675200000|2025-04-15 00:00:00|5040.2|5031.2|5045.8|5036.8|5049.4|5040.4|5040.2|5031.2|0
1744678800000|2025-04-15 01:00:00|5045.6|5036.6|4963.5|4955.5|5076|5068|4962.5|4954.5|20787
1744682400000|2025-04-15 02:00:00|4963|4955|4958.5|4950.5|4981|4973|4939.5|4931.5|21990
1744686000000|2025-04-15 03:00:00|4959|4951|4970|4962|4976.5|4968.5|4944|4936|8499
1744689600000|2025-04-15 04:00:00|4973.4|4964.4|4968.7|4959.7|4974.3|4965.3|4966.3|4957.3|5
1744693200000|2025-04-15 05:00:00|4968|4960|4949.5|4941.5|4996.5|4988.5|4949.5|4941.5|11230
1744696800000|2025-04-15 06:00:00|4949|4941|4964|4956|4972.5|4964.5|4921.5|4913.5|10964
1744700400000|2025-04-15 07:00:00|4963.5|4955.5|4983.5|4975.5|4983.5|4975.5|4959.5|4951.5|7706
1744704000000|2025-04-15 08:00:00|4984|4976|4986.1|4977.1|4992.5|4984.5|4972.5|4964.5|8491
1744707600000|2025-04-15 09:00:00|4986.3|4977.3|4995|4987|5002|4994|4981|4972.7|954
1744711200000|2025-04-15 10:00:00|4994|4986|4996|4989|5008|5000|4991|4983|712
1744714800000|2025-04-15 11:00:00|4997|4988|4984|4976|5001|4994|4981|4974|314
1744718400000|2025-04-15 12:00:00|4985|4977|4983.5|4977.5|4993|4985|4980|4972|359
1744722000000|2025-04-15 13:00:00|4984|4978|4971.5|4965.5|4990.5|4984.5|4946|4940|1649
1744725600000|2025-04-15 14:00:00|4972|4966|4959|4953|4982.5|4976.5|4939.5|4933.5|1596
1744729200000|2025-04-15 15:00:00|4959.5|4953.5|4976.5|4970.5|4982.5|4976.5|4957.5|4951.5|816
1744732800000|2025-04-15 16:00:00|4976|4970|4955|4949|4985.5|4979.5|4952.5|4946.5|475
1744736400000|2025-04-15 17:00:00|4954.5|4948.5|4960|4954|4964.5|4958.5|4949.5|4943.5|360
1744740000000|2025-04-15 18:00:00|4959.5|4953.5|4957.3|4948.3|4964.5|4958.5|4950|4944|654
1744743600000|2025-04-15 19:00:00|4957.1|4948.1|4950.3|4941.3|4959.6|4950.6|4950.2|4941.2|0
1744747200000|2025-04-15 20:00:00|4950.2|4941.2|4948.1|4939.1|4953.6|4944.6|4945.8|4936.8|0
1744750800000|2025-04-15 21:00:00|4948.2|4939.2|4935.8|4926.8|4951.7|4942.7|4935.1|4926.1|0
1744754400000|2025-04-15 22:00:00|4935.9|4926.9|4929.4|4920.4|4935.9|4926.9|4920.9|4911.9|0
1744758000000|2025-04-15 23:00:00|4929.3|4920.3|4922.4|4913.4|4930.5|4921.5|4918.2|4909.2|0
1744761600000|2025-04-16 00:00:00|4922.2|4913.2|4908.4|4899.4|4923.5|4914.5|4904.8|4895.8|0
1744765200000|2025-04-16 01:00:00|4908.6|4899.6|4841|4833|4919.1|4910.1|4827|4819|30838
1744768800000|2025-04-16 02:00:00|4840|4832|4800|4792|4844|4836|4791.5|4783.5|20994
1744772400000|2025-04-16 03:00:00|4800.5|4792.5|4757.5|4749.5|4803|4795|4750|4742|12595
1744776000000|2025-04-16 04:00:00|4757.4|4748.5|4755.9|4746.9|4757.8|4748.8|4754.9|4745.9|24
1744779600000|2025-04-16 05:00:00|4756|4747|4774|4766|4785|4777|4734|4726|18932
1744783200000|2025-04-16 06:00:00|4773.5|4765.5|4800|4792|4814.5|4806.5|4764|4756|14990
1744786800000|2025-04-16 07:00:00|4802|4794|4787.5|4779.5|4844.5|4836.5|4786|4778|22815
1744790400000|2025-04-16 08:00:00|4788|4780|4853.7|4844.7|4875.6|4866.6|4788|4780|12458
1744794000000|2025-04-16 09:00:00|4853.8|4844.8|4860.5|4852.5|4885.5|4878.5|4851.2|4838.5|1122
1744797600000|2025-04-16 10:00:00|4859.5|4851.5|4869.5|4862.5|4874.5|4867.5|4855.5|4848.5|582
1744801200000|2025-04-16 11:00:00|4870.5|4863.5|4863.5|4856.5|4875.5|4868.5|4839.5|4831.5|768
1744804800000|2025-04-16 12:00:00|4864.5|4855.5|4843.5|4837.5|4865.5|4857.5|4840.5|4833.5|580
1744808400000|2025-04-16 13:00:00|4844|4838|4821|4815|4844|4838|4803.5|4797.5|2838
1744812000000|2025-04-16 14:00:00|4820.5|4814.5|4824|4818|4835|4829|4812|4806|1740
1744815600000|2025-04-16 15:00:00|4825|4819|4835|4829|4850|4844|4822|4816|1307
1744819200000|2025-04-16 16:00:00|4834.5|4828.5|4825|4819|4840.5|4834.5|4824.5|4818.5|881
1744822800000|2025-04-16 17:00:00|4824|4818|4778|4772|4829|4823|4778|4772|1266
1744826400000|2025-04-16 18:00:00|4778.5|4772.5|4759.4|4750.4|4787|4781|4758.5|4750.3|1061
1744830000000|2025-04-16 19:00:00|4759.5|4750.5|4775.8|4766.8|4780.8|4771.8|4754.6|4745.6|0
1744833600000|2025-04-16 20:00:00|4775.7|4766.7|4772.2|4763.2|4782.1|4773.1|4768.8|4759.8|0
1744837200000|2025-04-16 21:00:00|4772.7|4763.7|4777.1|4768.1|4780|4771|4771.6|4762.6|0
1744840800000|2025-04-16 22:00:00|4779.2|4770.2|4777.1|4768.1|4780.2|4771.2|4772.7|4763.7|0
1744844400000|2025-04-16 23:00:00|4777.2|4768.2|4777.4|4768.4|4778.9|4769.9|4769.1|4760.1|0
1744848000000|2025-04-17 00:00:00|4777.5|4768.5|4803.9|4794.9|4804.8|4795.8|4773.8|4764.8|0
1744851600000|2025-04-17 01:00:00|4803.8|4794.8|4851.9|4843.9|4883.9|4875.9|4775.4|4767.4|23547
1744855200000|2025-04-17 02:00:00|4851.4|4843.4|4881.4|4873.4|4884.4|4876.4|4837.4|4829.4|18674
1744858800000|2025-04-17 03:00:00|4880.4|4872.4|4912.4|4904.4|4915.4|4907.4|4864.4|4856.4|11660
1744862400000|2025-04-17 04:00:00|4911.8|4902.8|4905.6|4896.6|4912.7|4903.7|4904.7|4895.7|47
1744866000000|2025-04-17 05:00:00|4904.9|4896.9|4877.9|4869.9|4914.9|4906.9|4870.4|4862.4|12479
1744869600000|2025-04-17 06:00:00|4877.4|4869.4|4868.4|4860.4|4896.4|4888.4|4858.4|4850.4|11730
1744873200000|2025-04-17 07:00:00|4869.4|4861.4|4879.4|4871.4|4895.4|4887.4|4868.4|4860.4|7715
1744876800000|2025-04-17 08:00:00|4878.4|4870.4|4882.6|4873.6|4904.9|4896.9|4873.9|4865.9|10177
1744880400000|2025-04-17 09:00:00|4882.7|4873.7|4879.9|4871.9|4888.9|4881.9|4874.9|4866.9|1960
1744884000000|2025-04-17 10:00:00|4878.9|4870.9|4872.9|4865.9|4884.9|4876.9|4867.9|4859.9|295
1744887600000|2025-04-17 11:00:00|4873.9|4864.9|4875.9|4867.9|4876.9|4868.9|4867.9|4860.9|158
1744891200000|2025-04-17 12:00:00|4874.9|4868.9|4889.4|4883.4|4904.9|4896.9|4869.9|4862.9|587
1744894800000|2025-04-17 13:00:00|4888.9|4882.9|4839.9|4833.9|4888.9|4882.9|4828.4|4822.4|1789
1744898400000|2025-04-17 14:00:00|4838.9|4832.9|4805.4|4799.4|4847.4|4841.4|4803.4|4797.4|2235
1744902000000|2025-04-17 15:00:00|4805.9|4799.9|4809.4|4803.4|4824.9|4818.9|4803.9|4797.9|1221
1744905600000|2025-04-17 16:00:00|4811.9|4805.9|4809.4|4803.4|4826.4|4820.4|4804.4|4798.4|1129
1744909200000|2025-04-17 17:00:00|4809.9|4803.9|4811.9|4805.9|4815.4|4809.4|4800.4|4794.4|265
1744912800000|2025-04-17 18:00:00|4812.4|4806.4|4826.7|4817.7|4841.4|4835.4|4810.9|4804.9|940
1744916400000|2025-04-17 19:00:00|4826.8|4817.8|4810|4801|4827.8|4818.8|4805|4796|0
1744920000000|2025-04-17 20:00:00|4809.9|4800.9|4819.5|4810.5|4820.8|4811.8|4808.6|4799.6|0
1744923600000|2025-04-17 21:00:00|4819.7|4810.7|4818.9|4809.9|4819.7|4810.7|4818.9|4809.9|0
1745186400000|2025-04-20 22:00:00|4801.3|4792.3|4784|4775|4802.1|4793.1|4780.7|4771.7|0
1745190000000|2025-04-20 23:00:00|4783.9|4774.9|4789|4780|4789.1|4780.1|4782.7|4773.7|0
1745193600000|2025-04-21 00:00:00|4788.7|4779.7|4785.5|4776.5|4794.3|4785.3|4785.5|4776.5|0
1745197200000|2025-04-21 01:00:00|4785.7|4776.7|4789.1|4780.1|4795.3|4786.3|4785.1|4776.1|0
1745200800000|2025-04-21 02:00:00|4789.3|4780.3|4784.6|4775.6|4792|4783|4780.6|4771.6|0
1745204400000|2025-04-21 03:00:00|4784.7|4775.7|4785.6|4776.6|4788.1|4779.1|4783.5|4774.5|0
1745208000000|2025-04-21 04:00:00|4785.5|4776.5|4785.8|4776.8|4788.6|4779.6|4785.1|4776.1|0
1745211600000|2025-04-21 05:00:00|4785.9|4776.9|4789.2|4780.2|4790|4781|4785|4776|0
1745215200000|2025-04-21 06:00:00|4789.1|4780.1|4787|4778|4791|4782|4784.5|4775.5|0
1745218800000|2025-04-21 07:00:00|4787.2|4778.2|4777.2|4768.2|4788.2|4779.2|4776.7|4767.7|0
1745222400000|2025-04-21 08:00:00|4777.7|4768.7|4779.3|4770.3|4781.4|4772.4|4776.3|4767.3|0
1745226000000|2025-04-21 09:00:00|4779.4|4770.4|4778.6|4769.6|4780.2|4771.2|4775|4766|0
1745229600000|2025-04-21 10:00:00|4778.5|4769.5|4777|4768|4780.8|4771.8|4774.1|4765.1|0
1745233200000|2025-04-21 11:00:00|4782.5|4773.5|4772.5|4763.5|4786.7|4777.7|4768.5|4759.5|0
1745236800000|2025-04-21 12:00:00|4771.9|4762.9|4778.8|4769.8|4781.4|4772.4|4771.5|4762.5|0
1745240400000|2025-04-21 13:00:00|4778.9|4769.9|4754.4|4745.4|4786.8|4777.8|4754.4|4745.4|0
1745244000000|2025-04-21 14:00:00|4754.3|4745.3|4751.4|4742.4|4758.3|4749.3|4745.2|4736.2|0
1745247600000|2025-04-21 15:00:00|4751.5|4742.5|4739.3|4730.3|4753.4|4744.4|4739.2|4730.2|0
1745251200000|2025-04-21 16:00:00|4739.2|4730.2|4736.8|4727.8|4747.7|4738.7|4736.6|4727.6|0
1745254800000|2025-04-21 17:00:00|4740.2|4731.2|4729.2|4720.2|4740.8|4731.8|4728.9|4719.9|0
1745258400000|2025-04-21 18:00:00|4729.1|4720.1|4737.3|4728.3|4742.8|4733.8|4729|4720|0
1745262000000|2025-04-21 19:00:00|4737.2|4728.2|4755.1|4746.1|4761.8|4752.8|4737.2|4728.2|0
1745265600000|2025-04-21 20:00:00|4755.3|4746.3|4759.3|4750.3|4760.9|4751.9|4750.2|4741.2|0
1745269200000|2025-04-21 21:00:00|4759.2|4750.2|4759.9|4750.9|4760.8|4751.8|4758.6|4749.6|0
1745272800000|2025-04-21 22:00:00|4760.9|4751.9|4758.9|4749.9|4762.5|4753.5|4753.6|4744.6|0
1745276400000|2025-04-21 23:00:00|4759|4750|4773.5|4764.5|4773.5|4764.5|4758.9|4749.9|0
1745280000000|2025-04-22 00:00:00|4773.6|4764.6|4798.4|4789.4|4798.4|4789.4|4771.8|4762.8|0
1745283600000|2025-04-22 01:00:00|4798.5|4789.5|4834.4|4826.4|4890.9|4882.9|4796.1|4787.1|32904
1745287200000|2025-04-22 02:00:00|4833.9|4825.9|4860.9|4852.9|4861.9|4853.9|4793.9|4785.9|18696
1745290800000|2025-04-22 03:00:00|4860.4|4852.4|4865.4|4857.4|4873.9|4865.9|4830.9|4822.9|10780
1745294400000|2025-04-22 04:00:00|4866.9|4857.9|4867.6|4858.6|4869|4860|4866.2|4857.2|16
1745298000000|2025-04-22 05:00:00|4867.5|4858.5|4903.3|4895.3|4918.8|4910.8|4862.8|4854.8|16286
1745301600000|2025-04-22 06:00:00|4903.8|4895.8|4893.3|4885.3|4925.8|4917.8|4884.8|4876.8|12098
1745305200000|2025-04-22 07:00:00|4893.8|4885.8|4899.8|4891.8|4902.8|4894.8|4860.8|4852.8|11128
1745308800000|2025-04-22 08:00:00|4899.3|4891.3|4912.7|4903.7|4915.5|4906.5|4896.8|4888.8|5189
1745312400000|2025-04-22 09:00:00|4912.8|4903.8|4906.3|4898.3|4920.3|4913.3|4900.3|4892.3|716
1745316000000|2025-04-22 10:00:00|4907.3|4899.3|4906.3|4898.3|4910.3|4903.3|4898.3|4891.3|432
1745319600000|2025-04-22 11:00:00|4905.3|4899.3|4913.3|4905.3|4922.3|4915.3|4895.3|4888.3|580
1745323200000|2025-04-22 12:00:00|4912.3|4904.3|4921.3|4915.3|4924.3|4917.3|4911.3|4903.3|211
1745326800000|2025-04-22 13:00:00|4920.8|4914.8|4899.8|4893.8|4926.8|4920.8|4894.8|4888.8|2970
1745330400000|2025-04-22 14:00:00|4900.8|4894.8|4910.3|4904.3|4921.8|4915.8|4894.3|4888.3|1829
1745334000000|2025-04-22 15:00:00|4910.8|4904.8|4936.3|4930.3|4947.8|4941.8|4905.8|4899.8|2191
1745337600000|2025-04-22 16:00:00|4935.8|4929.8|4970.8|4964.8|4995.8|4989.8|4935.8|4929.8|3167
1745341200000|2025-04-22 17:00:00|4971.3|4965.3|4927.8|4921.8|4980.8|4974.8|4922.8|4916.8|2306
1745344800000|2025-04-22 18:00:00|4928.3|4922.3|4955.9|4946.9|4958.3|4952.3|4927.8|4921.8|644
1745348400000|2025-04-22 19:00:00|4955.8|4946.8|4950|4941|4956.7|4947.7|4946.6|4937.6|0
1745352000000|2025-04-22 20:00:00|4949.9|4940.9|4951.7|4942.7|4958.1|4949.1|4949.2|4940.2|0
1745355600000|2025-04-22 21:00:00|4951.8|4942.8|5024.3|5015.3|5029.5|5020.5|4951.6|4942.6|0
1745359200000|2025-04-22 22:00:00|5013.4|5004.4|5030|5021|5030|5021|5007.6|4998.6|0
1745362800000|2025-04-22 23:00:00|5030.1|5021.1|5061|5052|5061.7|5052.7|5028|5019|0
1745366400000|2025-04-23 00:00:00|5061.2|5052.2|5030.3|5021.3|5069.9|5060.9|5029.9|5020.9|0
1745370000000|2025-04-23 01:00:00|5030.4|5021.4|4998.8|4990.8|5131.3|5123.3|4989.8|4981.8|33875
1745373600000|2025-04-23 02:00:00|4998.3|4990.3|5027.3|5019.3|5028.3|5020.3|4985.3|4977.3|26054
1745377200000|2025-04-23 03:00:00|5026.8|5018.8|5052.8|5044.8|5064.3|5056.3|5024.3|5016.3|15778
1745380800000|2025-04-23 04:00:00|5052.3|5044.3|5049.5|5040.5|5057.6|5048.6|5046.7|5037.7|16
1745384400000|2025-04-23 05:00:00|5052.3|5044.3|5059.3|5051.3|5083.3|5075.3|5050.3|5042.3|15101
1745388000000|2025-04-23 06:00:00|5060.3|5052.3|5065.3|5057.3|5065.3|5057.3|5032.8|5024.8|11913
1745391600000|2025-04-23 07:00:00|5064.3|5056.3|5051.8|5043.8|5080.3|5072.3|5036.3|5028.3|20396
1745395200000|2025-04-23 08:00:00|5052.3|5044.3|5082.8|5073.8|5087.9|5078.9|5047.3|5039.3|10018
1745398800000|2025-04-23 09:00:00|5083|5074|5078.8|5071.8|5086.8|5078.8|5076.8|5069.8|729
1745402400000|2025-04-23 10:00:00|5079.8|5070.8|5078.8|5070.8|5081.8|5074.8|5069.8|5061.8|719
1745406000000|2025-04-23 11:00:00|5077.8|5071.8|5072.8|5065.8|5081.8|5074.8|5070.8|5062.8|232
1745409600000|2025-04-23 12:00:00|5073.8|5066.8|5085.3|5079.3|5086.8|5079.8|5069.8|5061.8|239
1745413200000|2025-04-23 13:00:00|5084.8|5078.8|5118.8|5112.8|5157.8|5151.8|5054.3|5048.3|7225
1745416800000|2025-04-23 14:00:00|5119.8|5113.8|5113.8|5107.8|5149.3|5143.3|5094.3|5088.3|5643
1745420400000|2025-04-23 15:00:00|5114.3|5108.3|5073.3|5067.3|5117.8|5111.8|5065.3|5059.3|3128
1745424000000|2025-04-23 16:00:00|5073.8|5067.8|5071.8|5065.8|5078.3|5072.3|5058.3|5052.3|1347
1745427600000|2025-04-23 17:00:00|5072.3|5066.3|5073.3|5067.3|5076.3|5070.3|5057.8|5051.8|588
1745431200000|2025-04-23 18:00:00|5072.8|5066.8|5060.8|5051.8|5078.3|5072.3|5056.3|5050.3|898
1745434800000|2025-04-23 19:00:00|5060.7|5051.7|5054.1|5045.1|5064|5055|5053.4|5044.4|0
1745438400000|2025-04-23 20:00:00|5053.6|5044.6|5062.6|5053.6|5074|5065|5053.1|5044.1|0
1745442000000|2025-04-23 21:00:00|5062.8|5053.8|5059.9|5050.9|5068.6|5059.6|5056.7|5047.7|0
1745445600000|2025-04-23 22:00:00|5063.6|5054.6|5053.5|5044.5|5064.1|5055.1|5050.2|5041.2|0
1745449200000|2025-04-23 23:00:00|5052.8|5043.8|5063.7|5054.7|5065.6|5056.6|5052.2|5043.2|0
1745452800000|2025-04-24 00:00:00|5063.8|5054.8|5069.6|5060.6|5070.5|5061.5|5057.8|5048.8|0
1745456400000|2025-04-24 01:00:00|5069.7|5060.7|5019.8|5011.8|5073.6|5064.8|5010.8|5002.8|28092
1745460000000|2025-04-24 02:00:00|5018.8|5010.8|4973.3|4965.3|5042.8|5034.8|4955.8|4947.8|39569
1745463600000|2025-04-24 03:00:00|4972.8|4964.8|4949.8|4941.8|4972.8|4964.8|4925.8|4917.8|14957
1745467200000|2025-04-24 04:00:00|4953.2|4944.2|4954.1|4945.1|4955.4|4946.4|4948.2|4939.2|7
1745470800000|2025-04-24 05:00:00|4954.2|4945.2|4953.8|4945.8|4971.3|4963.3|4935.8|4927.8|9205
1745474400000|2025-04-24 06:00:00|4954.8|4946.8|4948.8|4940.8|4961.8|4953.8|4941.8|4933.8|10794
1745478000000|2025-04-24 07:00:00|4947.8|4939.8|4971.8|4963.8|4972.8|4964.8|4945.8|4937.8|15018
1745481600000|2025-04-24 08:00:00|4972.8|4964.8|4979.9|4970.9|4986.8|4978.8|4972.8|4964.8|16400
1745485200000|2025-04-24 09:00:00|4980|4971|4983.3|4975.3|4986.3|4979.3|4972.3|4965.3|1637
1745488800000|2025-04-24 10:00:00|4984.3|4976.3|5001.3|4993.3|5002.3|4994.3|4984.3|4975.3|1373
1745492400000|2025-04-24 11:00:00|5000.3|4994.3|5002.3|4995.3|5016.3|5008.3|4995.3|4988.3|858
1745496000000|2025-04-24 12:00:00|5003.3|4996.3|5014.8|5008.8|5019.3|5012.3|5003.3|4996.3|1357
1745499600000|2025-04-24 13:00:00|5015.3|5009.3|5035.8|5029.8|5038.8|5032.8|5001.8|4995.8|4208
1745503200000|2025-04-24 14:00:00|5034.8|5028.8|5048.8|5042.8|5064.8|5058.8|5034.8|5028.8|1675
1745506800000|2025-04-24 15:00:00|5049.3|5043.3|5042.8|5036.8|5061.3|5055.3|5036.8|5030.8|1240
1745510400000|2025-04-24 16:00:00|5043.8|5037.8|5067.8|5061.8|5076.8|5070.8|5042.8|5036.8|1017
1745514000000|2025-04-24 17:00:00|5068.3|5062.3|5072.8|5066.8|5074.8|5068.8|5059.8|5053.8|389
1745517600000|2025-04-24 18:00:00|5072.3|5066.3|5066.3|5057.3|5076.8|5070.8|5063.3|5057.3|2593
1745521200000|2025-04-24 19:00:00|5066.2|5057.2|5063.3|5054.3|5070.3|5061.3|5063|5054|0
1745524800000|2025-04-24 20:00:00|5064|5055|5068.7|5059.7|5080.1|5071.1|5063.6|5054.6|0
1745528400000|2025-04-24 21:00:00|5068.4|5059.4|5081.5|5072.5|5082.1|5073.1|5067.9|5058.9|0
1745532000000|2025-04-24 22:00:00|5082.5|5073.5|5093.4|5084.4|5096.7|5087.7|5074.3|5065.3|0
1745535600000|2025-04-24 23:00:00|5093.5|5084.5|5092.4|5083.4|5095.9|5086.9|5091.6|5082.6|0
1745539200000|2025-04-25 00:00:00|5092.3|5083.3|5088.4|5079.4|5096.7|5087.7|5083.9|5074.9|0
1745542800000|2025-04-25 01:00:00|5088.3|5079.3|5007.3|4999.3|5089|5080|4991.3|4983.3|38339
1745546400000|2025-04-25 02:00:00|5007.8|4999.8|5055.3|5047.3|5077.8|5069.8|5002.3|4994.3|34040
1745550000000|2025-04-25 03:00:00|5056.3|5048.3|5077.3|5069.3|5091.3|5083.3|5051.3|5043.3|22888
1745553600000|2025-04-25 04:00:00|5078.1|5069.1|5072.9|5063.9|5084.5|5075.5|5071.5|5062.5|22
1745557200000|2025-04-25 05:00:00|5079.8|5071.8|5046.8|5038.8|5087.3|5079.3|5039.3|5031.3|19083
1745560800000|2025-04-25 06:00:00|5046.3|5038.3|5021.8|5013.8|5047.3|5039.3|5009.3|5001.3|19718
1745564400000|2025-04-25 07:00:00|5022.3|5014.3|4979.3|4971.3|5032.3|5024.3|4965.3|4957.3|25745
1745568000000|2025-04-25 08:00:00|4979.8|4971.8|4980.8|4971.8|4990.3|4982.3|4977.3|4968.9|29135
1745571600000|2025-04-25 09:00:00|4980.9|4971.9|4992.8|4984.8|4996.8|4989.8|4976.8|4968.1|2128
1745575200000|2025-04-25 10:00:00|4991.8|4983.8|4969.8|4961.8|5006.8|4996.8|4966.8|4958.8|1078
1745578800000|2025-04-25 11:00:00|4970.8|4962.8|4975.8|4968.8|4981.8|4973.8|4969.8|4961.8|300
1745582400000|2025-04-25 12:00:00|4974.8|4967.8|4981.3|4975.3|4992.8|4985.8|4971.8|4964.8|1287
1745586000000|2025-04-25 13:00:00|4981.8|4975.8|4986.8|4980.8|5017.3|5011.3|4978.3|4972.3|1803
1745589600000|2025-04-25 14:00:00|4990.8|4984.8|4988.8|4982.8|5003.8|4997.8|4974.3|4968.3|1211
1745593200000|2025-04-25 15:00:00|4989.3|4983.3|4990.8|4984.8|4997.3|4991.3|4983.3|4977.3|1062
1745596800000|2025-04-25 16:00:00|4991.3|4985.3|5001.8|4995.8|5006.3|5000.3|4989.8|4983.8|314
1745600400000|2025-04-25 17:00:00|5001.3|4995.3|4985.3|4979.3|5013.3|5007.3|4980.8|4974.8|830
1745604000000|2025-04-25 18:00:00|4985.8|4979.8|4998.9|4989.9|5002.3|4996.3|4985.3|4979.3|373
1745607600000|2025-04-25 19:00:00|4998.5|4989.5|5000.5|4991.5|5005.7|4996.7|4997.9|4988.9|0
1745611200000|2025-04-25 20:00:00|5000.4|4991.4|5002.2|4993.2|5006|4997|4998.7|4989.7|0
1745791200000|2025-04-27 22:00:00|4994.4|4985.4|4992.7|4983.7|4997.9|4988.9|4991.9|4982.9|0
1745794800000|2025-04-27 23:00:00|4992.6|4983.6|4993.8|4984.8|4994.5|4985.5|4989.4|4980.4|0
1745798400000|2025-04-28 00:00:00|4993.9|4984.9|4991.9|4982.9|4996.6|4987.6|4989.8|4980.8|0
1745802000000|2025-04-28 01:00:00|4991.8|4982.8|4967.8|4959.8|5025.3|5017.3|4953.8|4945.8|21711
1745805600000|2025-04-28 02:00:00|4965.3|4957.3|4980.8|4972.8|5009.3|5001.3|4956.8|4948.8|16112
1745809200000|2025-04-28 03:00:00|4979.3|4971.3|5010.8|5002.8|5012.8|5004.8|4976.8|4968.8|10899
1745812800000|2025-04-28 04:00:00|5011.8|5003|5012.4|5003.4|5014.6|5005.6|5011.8|5002.9|0
1745816400000|2025-04-28 05:00:00|5010.8|5002.8|4994.8|4986.8|5020.3|5012.3|4990.8|4982.8|14126
1745820000000|2025-04-28 06:00:00|4995.8|4987.8|5010.3|5002.3|5018.8|5010.8|4995.8|4987.8|19056
1745823600000|2025-04-28 07:00:00|5010.8|5002.8|4991.8|4983.8|5012.8|5004.8|4985.8|4977.8|19163
1745827200000|2025-04-28 08:00:00|4991.3|4983.3|4996.3|4987.3|5000.8|4992.8|4986.8|4978.8|24788
1745830800000|2025-04-28 09:00:00|4996.4|4987.4|5008.3|5001.3|5018.3|5011.3|4994.5|4985.5|1358
1745834400000|2025-04-28 10:00:00|5007.3|5000.3|4998.3|4990.3|5007.3|5001.3|4996.3|4989.3|303
1745838000000|2025-04-28 11:00:00|4997.3|4991.3|5002.3|4995.3|5004.3|4997.3|4993.3|4986.3|347
1745841600000|2025-04-28 12:00:00|5003.3|4996.3|5008.8|5002.8|5010.3|5003.3|4999.3|4991.3|389
1745845200000|2025-04-28 13:00:00|5008.3|5002.3|5014.8|5008.8|5043.8|5037.8|5006.8|5000.8|2078
1745848800000|2025-04-28 14:00:00|5015.3|5009.3|5014.3|5008.3|5027.8|5021.8|5008.8|5002.8|909
1745852400000|2025-04-28 15:00:00|5013.8|5007.8|4990.3|4984.3|5019.8|5013.8|4978.8|4972.8|1821
1745856000000|2025-04-28 16:00:00|4989.8|4983.8|4994.8|4988.8|4997.3|4991.3|4984.8|4978.8|489
1745859600000|2025-04-28 17:00:00|4994.3|4988.3|5004.8|4998.8|5006.3|5000.3|4993.3|4987.3|776
1745863200000|2025-04-28 18:00:00|5005.3|4999.3|5006.2|4997.2|5019.3|5013.3|5003.3|4997.2|768
1745866800000|2025-04-28 19:00:00|5006.1|4997.1|5008.4|4999.4|5015|5006|5006.1|4997.1|0
1745870400000|2025-04-28 20:00:00|5008.2|4999.2|5004.7|4995.7|5008.8|4999.8|5003.6|4994.6|0
1745874000000|2025-04-28 21:00:00|5004.6|4995.6|5003.1|4994.1|5004.7|4995.7|5003.1|4994.1|0
1745877600000|2025-04-28 22:00:00|5003.4|4994.4|5003.5|4994.5|5005.3|4996.3|5000.2|4991.2|0
1745881200000|2025-04-28 23:00:00|5003.6|4994.6|5010.8|5001.8|5011|5002|5002.6|4993.6|0
1745884800000|2025-04-29 00:00:00|5010.9|5001.9|5012.2|5003.2|5012.9|5003.9|5006.2|4997.2|0
1745888400000|2025-04-29 01:00:00|5012.1|5003.1|5056.2|5048.2|5068.2|5060.2|4992.2|4984.2|22711
1745892000000|2025-04-29 02:00:00|5057.2|5049.2|5056.2|5048.2|5102.2|5094.2|5055.2|5047.2|22764
1745895600000|2025-04-29 03:00:00|5055.2|5047.2|5049.2|5041.2|5071.2|5063.2|5045.2|5037.2|11741
1745899200000|2025-04-29 04:00:00|5051.7|5042.7|5051.7|5042.7|5056|5047|5047.8|5038.8|39
1745902800000|2025-04-29 05:00:00|5048.2|5040.2|5017.2|5009.2|5055.2|5047.2|5009.2|5001.2|18347
1745906400000|2025-04-29 06:00:00|5018.2|5010.2|5025.2|5017.2|5034.2|5026.2|5012.2|5004.2|11186
1745910000000|2025-04-29 07:00:00|5026.2|5018.2|5031.2|5023.2|5040.2|5032.2|5020.2|5012.2|9891
1745913600000|2025-04-29 08:00:00|5032.2|5024.2|5032.9|5023.9|5035.3|5026.3|5023.2|5015.2|4098
1745917200000|2025-04-29 09:00:00|5033.1|5024.1|5020.7|5013.7|5033.5|5024.5|5018.7|5011.7|499
1745920800000|2025-04-29 10:00:00|5019.7|5012.7|5013.7|5005.7|5025.7|5018.7|5007.7|4999.7|509
1745924400000|2025-04-29 11:00:00|5014.7|5006.7|5023.7|5015.7|5024.7|5016.7|5012.7|5005.7|240
1745928000000|2025-04-29 12:00:00|5022.7|5014.7|5039.7|5033.7|5040.7|5033.7|5021.7|5014.7|499
1745931600000|2025-04-29 13:00:00|5039.2|5033.2|5040.2|5034.2|5050.2|5044.2|5027.2|5021.2|1363
1745935200000|2025-04-29 14:00:00|5040.7|5034.7|5032.2|5026.2|5051.7|5045.7|5027.2|5021.2|914
1745938800000|2025-04-29 15:00:00|5031.7|5025.7|5032.2|5026.2|5039.2|5033.2|5028.7|5022.7|542
1745942400000|2025-04-29 16:00:00|5032.7|5026.7|5023.2|5017.2|5038.2|5032.2|5021.2|5015.2|396
1745946000000|2025-04-29 17:00:00|5023.7|5017.7|5038.2|5032.2|5042.2|5036.2|5023.2|5017.2|313
1745949600000|2025-04-29 18:00:00|5038.7|5032.7|5028.6|5019.6|5042.2|5036.2|5026.7|5019.6|505
1745953200000|2025-04-29 19:00:00|5028.5|5019.5|5025.5|5016.5|5033.6|5024.6|5025.2|5016.2|0
1745956800000|2025-04-29 20:00:00|5025.4|5016.4|5024.5|5015.5|5029|5020|5021.6|5012.6|0
1745960400000|2025-04-29 21:00:00|5024.6|5015.6|5024.5|5015.5|5024.6|5015.6|5023|5014|0
1745964000000|2025-04-29 22:00:00|5024.6|5015.6|5021.7|5012.7|5027.2|5018.2|5021.3|5012.3|0
1745967600000|2025-04-29 23:00:00|5021.4|5012.4|5026.5|5017.5|5027.6|5018.6|5020.7|5011.7|0
1745971200000|2025-04-30 00:00:00|5026|5017|5024.7|5015.7|5028.9|5019.9|5021.2|5012.2|0
1745974800000|2025-04-30 01:00:00|5024.6|5015.6|5015.2|5007.2|5068.2|5060.2|5006.2|4998.2|16537
1745978400000|2025-04-30 02:00:00|5014.7|5006.7|5044.7|5036.7|5063.2|5055.2|5012.7|5004.7|12293
1745982000000|2025-04-30 03:00:00|5044.2|5036.2|5083.7|5075.7|5101.2|5093.2|5043.2|5035.2|16576
1745985600000|2025-04-30 04:00:00|5083.2|5074.2|5091.8|5082.8|5092|5083|5082.1|5073.1|3
1745989200000|2025-04-30 05:00:00|5083.2|5075.2|5079.2|5071.2|5089.2|5081.2|5056.7|5048.7|7644
1745992800000|2025-04-30 06:00:00|5080.2|5072.2|5083.2|5075.2|5090.7|5082.7|5068.7|5060.7|5654
1745996400000|2025-04-30 07:00:00|5082.2|5074.2|5092.2|5084.2|5094.7|5086.7|5078.2|5070.2|6303
1746000000000|2025-04-30 08:00:00|5091.2|5083.2|5106.5|5097.5|5110.3|5101.3|5085.2|5077.2|7789
1746003600000|2025-04-30 09:00:00|5106.3|5097.3|5093.7|5086.7|5110.1|5101.1|5091.7|5084.7|729
1746007200000|2025-04-30 10:00:00|5094.7|5085.7|5091.7|5084.7|5099.7|5091.7|5089.7|5082.7|492
1746010800000|2025-04-30 11:00:00|5092.7|5083.7|5091.7|5084.7|5095.7|5088.7|5088.7|5081.7|211
1746014400000|2025-04-30 12:00:00|5090.7|5083.7|5057.2|5051.2|5094.7|5087.7|5057.2|5049.7|2061
1746018000000|2025-04-30 13:00:00|5056.7|5050.7|5019.2|5013.2|5059.2|5053.2|5012.2|5006.2|2486
1746021600000|2025-04-30 14:00:00|5018.7|5012.7|5029.2|5023.2|5033.2|5027.2|5011.7|5005.7|1470
1746025200000|2025-04-30 15:00:00|5028.7|5022.7|5026.2|5020.2|5034.2|5028.2|5015.7|5009.7|1067
1746028800000|2025-04-30 16:00:00|5026.7|5020.7|5028.2|5022.2|5030.2|5024.2|5021.2|5015.2|619
1746032400000|2025-04-30 17:00:00|5027.7|5021.7|5039.7|5033.7|5044.2|5038.2|5021.2|5015.2|311
1746036000000|2025-04-30 18:00:00|5040.2|5034.2|5053.8|5044.8|5068.2|5062.2|5036.7|5030.7|1259
1746039600000|2025-04-30 19:00:00|5053.7|5044.7|5061.2|5052.2|5071.2|5062.2|5053.5|5044.5|0
1746043200000|2025-04-30 20:00:00|5061.4|5052.4|5082.9|5073.9|5087|5078|5055.8|5046.8|0
1746046800000|2025-04-30 21:00:00|5083.4|5074.4|5082.3|5073.3|5085.6|5076.6|5081.9|5072.9|0
1746050400000|2025-04-30 22:00:00|5083.1|5074.1|5089.1|5080.1|5093.9|5084.9|5081.3|5072.3|0
1746054000000|2025-04-30 23:00:00|5089|5080|5091.1|5082.1|5092.1|5083.1|5085.7|5076.7|0
1746057600000|2025-05-01 00:00:00|5091.2|5082.2|5098.6|5089.6|5099.2|5090.2|5090.3|5081.3|0
1746061200000|2025-05-01 01:00:00|5098.7|5089.7|5102.8|5093.8|5103.5|5094.5|5096.3|5087.3|0
1746064800000|2025-05-01 02:00:00|5102.9|5093.9|5100.3|5091.3|5104.8|5095.8|5099.7|5090.7|0
1746068400000|2025-05-01 03:00:00|5100.2|5091.2|5104.3|5095.3|5106.4|5097.4|5099.5|5090.5|0
1746072000000|2025-05-01 04:00:00|5104.4|5095.4|5102.6|5093.6|5105.1|5096.1|5101.4|5092.4|0
1746075600000|2025-05-01 05:00:00|5102.7|5093.7|5100.5|5091.5|5107.2|5098.2|5100.1|5091.1|0
1746079200000|2025-05-01 06:00:00|5100.4|5091.4|5100.4|5091.4|5105|5096|5099.6|5090.6|0
1746082800000|2025-05-01 07:00:00|5100.2|5091.2|5103.1|5094.1|5106|5097|5097.9|5088.9|0
1746086400000|2025-05-01 08:00:00|5102.9|5093.9|5106.7|5097.7|5107.1|5098.1|5099.1|5090.1|0
1746090000000|2025-05-01 09:00:00|5106.8|5097.8|5111.9|5102.9|5112.8|5103.8|5106.1|5097.1|0
1746093600000|2025-05-01 10:00:00|5112|5103|5107.4|5098.4|5112.9|5103.9|5105|5096|0
1746097200000|2025-05-01 11:00:00|5107|5098|5108.7|5099.7|5111.1|5102.1|5103.8|5094.8|0
1746100800000|2025-05-01 12:00:00|5108.6|5099.6|5098.6|5089.6|5111.3|5102.3|5097.3|5088.3|0
1746104400000|2025-05-01 13:00:00|5098.7|5089.7|5089.5|5080.5|5109.9|5100.9|5089.5|5080.5|0
1746108000000|2025-05-01 14:00:00|5091.8|5082.8|5103.5|5094.5|5104.4|5095.4|5091.8|5082.8|0
1746111600000|2025-05-01 15:00:00|5103.6|5094.6|5094.8|5085.8|5107.7|5098.7|5094.3|5085.3|0
1746115200000|2025-05-01 16:00:00|5094.7|5085.7|5093.1|5084.1|5099|5090|5091.6|5082.6|0
1746118800000|2025-05-01 17:00:00|5093.3|5084.3|5098.5|5089.5|5101.6|5092.6|5093.1|5084.1|0
1746122400000|2025-05-01 18:00:00|5098.1|5089.1|5109.1|5100.1|5112.2|5103.2|5097.5|5088.5|0
1746126000000|2025-05-01 19:00:00|5109.2|5100.2|5094.1|5085.1|5110.4|5101.4|5093.3|5084.3|0
1746129600000|2025-05-01 20:00:00|5094|5085|5084.5|5075.5|5100.9|5091.9|5079|5070|0
1746133200000|2025-05-01 21:00:00|5084.4|5075.4|5069.8|5060.8|5087|5078|5068.6|5059.6|0
1746136800000|2025-05-01 22:00:00|5069.7|5060.7|5069.8|5060.8|5071.3|5062.3|5065|5056|0
1746140400000|2025-05-01 23:00:00|5069.7|5060.7|5071.1|5062.1|5074.8|5065.8|5069.1|5060.1|0
1746144000000|2025-05-02 00:00:00|5071.4|5062.4|5106.3|5097.3|5113.9|5104.9|5067.7|5058.7|0
1746147600000|2025-05-02 01:00:00|5106.1|5097.1|5181.1|5173.1|5195.1|5187.1|5085.3|5077.3|21439
1746151200000|2025-05-02 02:00:00|5179.6|5171.6|5226.1|5218.1|5262.6|5254.6|5173.6|5165.6|21825
1746154800000|2025-05-02 03:00:00|5225.6|5217.6|5269.1|5261.1|5278.1|5270.1|5219.1|5211.1|8049
1746158400000|2025-05-02 04:00:00|5268.6|5259.6|5269.2|5260.2|5272.2|5263.2|5265.7|5256.7|11
1746162000000|2025-05-02 05:00:00|5266.6|5258.6|5252.1|5244.1|5279.1|5271.1|5251.1|5243.1|8010
1746165600000|2025-05-02 06:00:00|5252.6|5244.6|5263.1|5255.1|5275.6|5267.6|5224.1|5216.1|7069
1746169200000|2025-05-02 07:00:00|5262.1|5254.1|5257.1|5249.1|5266.6|5258.6|5248.1|5240.1|11148
1746172800000|2025-05-02 08:00:00|5256.6|5248.6|5233.1|5224.1|5262.1|5254.1|5233|5224|12941
1746176400000|2025-05-02 09:00:00|5233|5224|5256.6|5248.6|5261.6|5254.6|5231.6|5222.6|1379
1746180000000|2025-05-02 10:00:00|5254.6|5247.6|5254.6|5246.6|5259.6|5251.6|5246.6|5238.6|585
1746183600000|2025-05-02 11:00:00|5253.6|5245.6|5259.6|5251.6|5263.6|5255.6|5247.6|5240.6|217
1746187200000|2025-05-02 12:00:00|5258.6|5252.6|5290.6|5284.6|5293.6|5285.6|5252.6|5243.6|929
1746190800000|2025-05-02 13:00:00|5291.1|5285.1|5250.6|5244.6|5309.1|5303.1|5248.1|5242.1|3559
1746194400000|2025-05-02 14:00:00|5250.1|5244.1|5258.6|5252.6|5264.1|5258.1|5244.6|5238.6|2798
1746198000000|2025-05-02 15:00:00|5258.1|5252.1|5243.1|5237.1|5258.6|5252.6|5236.1|5230.1|668
1746201600000|2025-05-02 16:00:00|5242.6|5236.6|5282.6|5276.6|5292.1|5286.1|5242.6|5236.6|2198
1746205200000|2025-05-02 17:00:00|5283.1|5277.1|5282.1|5276.1|5294.1|5288.1|5280.1|5274.1|361
1746208800000|2025-05-02 18:00:00|5281.6|5275.6|5286.6|5277.6|5292.1|5286.1|5278.1|5272.1|337
1746212400000|2025-05-02 19:00:00|5286.5|5277.5|5285.9|5276.9|5294.6|5285.6|5283.7|5274.7|0
1746216000000|2025-05-02 20:00:00|5286.2|5277.2|5288.7|5279.7|5291.2|5282.2|5285.7|5276.7|0
1746396000000|2025-05-04 22:00:00|5279.2|5270.2|5277.7|5268.7|5283.7|5274.7|5276.9|5267.9|0
1746399600000|2025-05-04 23:00:00|5277.6|5268.6|5272.5|5263.5|5279|5270|5268.5|5259.5|0
1746403200000|2025-05-05 00:00:00|5272.7|5263.7|5277.6|5268.6|5278.7|5269.7|5271.2|5262.2|0
1746406800000|2025-05-05 01:00:00|5277.5|5268.5|5272|5263|5282|5273|5271.1|5262.1|0
1746410400000|2025-05-05 02:00:00|5271.9|5262.9|5273.4|5264.4|5275.8|5266.8|5271.1|5262.1|0
1746414000000|2025-05-05 03:00:00|5273.5|5264.5|5275|5266|5276.5|5267.5|5270.9|5261.9|0
1746417600000|2025-05-05 04:00:00|5274.9|5265.9|5271.5|5262.5|5275|5266|5270.7|5261.7|0
1746421200000|2025-05-05 05:00:00|5271.6|5262.6|5261.7|5252.7|5276.4|5267.4|5260.1|5251.1|0
1746424800000|2025-05-05 06:00:00|5261.8|5252.8|5262.6|5253.6|5267.9|5258.9|5261.8|5252.8|0
1746428400000|2025-05-05 07:00:00|5262.8|5253.8|5262|5253|5263.1|5254.1|5259.3|5250.3|0
1746432000000|2025-05-05 08:00:00|5261.8|5252.8|5255.1|5246.1|5264.5|5255.5|5253.5|5244.5|0
1746435600000|2025-05-05 09:00:00|5255|5246|5257.5|5248.5|5259.9|5250.9|5253|5244|0
1746439200000|2025-05-05 10:00:00|5257.4|5248.4|5258.4|5249.4|5259|5250|5255.1|5246.1|0
1746442800000|2025-05-05 11:00:00|5258.5|5249.5|5255.8|5246.8|5259.4|5250.4|5253.5|5244.5|0
1746446400000|2025-05-05 12:00:00|5256.1|5247.1|5258.3|5249.3|5259.6|5250.6|5254.6|5245.6|0
1746450000000|2025-05-05 13:00:00|5258.2|5249.2|5259.2|5250.2|5263.7|5254.7|5254.3|5245.3|0
1746453600000|2025-05-05 14:00:00|5261.5|5252.5|5278.4|5269.4|5278.5|5269.5|5261.1|5252.1|0
1746457200000|2025-05-05 15:00:00|5277.6|5268.6|5271.5|5262.5|5279.9|5270.9|5269.5|5260.5|0
1746460800000|2025-05-05 16:00:00|5271.4|5262.4|5271.7|5262.7|5275.3|5266.3|5270.8|5261.8|0
1746464400000|2025-05-05 17:00:00|5271.6|5262.6|5275.5|5266.5|5276.6|5267.6|5269.9|5260.9|0
1746468000000|2025-05-05 18:00:00|5275.4|5266.4|5276.1|5267.1|5280.5|5271.5|5275.2|5266.2|0
1746471600000|2025-05-05 19:00:00|5276|5267|5266.6|5257.6|5276.9|5267.9|5263.8|5254.8|0
1746475200000|2025-05-05 20:00:00|5266.4|5257.4|5264.5|5255.5|5267|5258|5261.5|5252.5|0
1746478800000|2025-05-05 21:00:00|5264.1|5255.1|5264.2|5255.2|5265.3|5256.3|5263.2|5254.2|0
1746482400000|2025-05-05 22:00:00|5262.6|5253.6|5264.1|5255.1|5267|5258|5262.5|5253.5|0
1746486000000|2025-05-05 23:00:00|5264|5255|5263.5|5254.5|5265.9|5256.9|5263|5254|0
1746489600000|2025-05-06 00:00:00|5263.6|5254.6|5275|5266|5275.2|5266.2|5262.8|5253.8|0
1746493200000|2025-05-06 01:00:00|5274.9|5265.9|5218.5|5210.5|5298|5290|5184.5|5176.5|30385
1746496800000|2025-05-06 02:00:00|5219.5|5211.5|5236.5|5228.5|5250.5|5242.5|5209.5|5201.5|18347
1746500400000|2025-05-06 03:00:00|5236|5228|5246.5|5238.5|5271.5|5263.5|5225.5|5217.5|9605
1746504000000|2025-05-06 04:00:00|5247|5238|5245|5236|5247.4|5238.4|5242.8|5233.8|1
1746507600000|2025-05-06 05:00:00|5251|5243|5244.5|5236.5|5257.5|5249.5|5230.5|5222.5|6366
1746511200000|2025-05-06 06:00:00|5245|5237|5269|5261|5269.5|5261.5|5230.5|5222.5|10443
1746514800000|2025-05-06 07:00:00|5268.5|5260.5|5245.5|5237.5|5276.5|5268.5|5241.5|5233.5|7888
1746518400000|2025-05-06 08:00:00|5244.5|5236.5|5230.7|5221.7|5248|5240|5222.5|5214.5|5437
1746522000000|2025-05-06 09:00:00|5230.8|5221.8|5224|5216|5234|5222.2|5191|5184|2473
1746525600000|2025-05-06 10:00:00|5223|5215|5272|5265|5284|5277|5220|5212|4209
1746529200000|2025-05-06 11:00:00|5273|5266|5284|5276|5291|5284|5267|5260|1333
1746532800000|2025-05-06 12:00:00|5283|5275|5303.5|5297.5|5306|5299|5278|5270|911
1746536400000|2025-05-06 13:00:00|5304|5298|5295.5|5289.5|5313.5|5307.5|5290|5284|3859
1746540000000|2025-05-06 14:00:00|5296|5290|5321.5|5315.5|5343.5|5337.5|5295.5|5289.5|2969
1746543600000|2025-05-06 15:00:00|5320.5|5314.5|5331.5|5325.5|5342.5|5336.5|5319.5|5313.5|1514
1746547200000|2025-05-06 16:00:00|5332|5326|5317.5|5311.5|5340.5|5334.5|5315.5|5309.5|801
1746550800000|2025-05-06 17:00:00|5318|5312|5317.5|5311.5|5328|5322|5310|5304|970
1746554400000|2025-05-06 18:00:00|5317|5311|5318|5309|5322.5|5316.5|5307|5301|812
1746558000000|2025-05-06 19:00:00|5317.9|5308.9|5306.8|5297.8|5320.1|5311.1|5306.3|5297.3|0
1746561600000|2025-05-06 20:00:00|5307.4|5298.4|5303.6|5294.6|5308.3|5299.3|5295.4|5286.4|0
1746565200000|2025-05-06 21:00:00|5303.5|5294.5|5300.5|5291.5|5303.6|5294.6|5299.6|5290.6|0
1746568800000|2025-05-06 22:00:00|5300.4|5291.4|5387.1|5378.1|5387.2|5378.2|5299.5|5290.5|0
1746572400000|2025-05-06 23:00:00|5387.3|5378.3|5387.7|5378.7|5388.5|5379.5|5380.7|5371.7|0
1746576000000|2025-05-07 00:00:00|5387.6|5378.6|5386.2|5377.2|5390.7|5381.7|5376.1|5367.1|0
1746579600000|2025-05-07 01:00:00|5386.1|5377.1|5355.2|5347.2|5447.5|5439.5|5328.2|5320.2|36908
1746583200000|2025-05-07 02:00:00|5356.7|5348.7|5292.2|5284.2|5367.2|5359.2|5273.2|5265.2|20254
1746586800000|2025-05-07 03:00:00|5291.7|5283.7|5234.7|5226.7|5295.2|5287.2|5226.7|5218.7|15873
1746590400000|2025-05-07 04:00:00|5235.6|5226.6|5238.1|5229.1|5241.3|5232.3|5235.3|5226.3|12
1746594000000|2025-05-07 05:00:00|5238.2|5229.2|5237.2|5229.2|5279.7|5271.7|5230.7|5222.7|17636
1746597600000|2025-05-07 06:00:00|5236.7|5228.7|5243.2|5235.2|5251.2|5243.2|5221.2|5213.2|9288
1746601200000|2025-05-07 07:00:00|5242.2|5234.2|5208.2|5200.2|5256.2|5248.2|5205.2|5197.2|12026
1746604800000|2025-05-07 08:00:00|5207.2|5199.2|5208.5|5199.5|5215.2|5207.2|5193.2|5185.2|7551
1746608400000|2025-05-07 09:00:00|5208.4|5199.4|5193.7|5186.7|5210.7|5202.7|5190.7|5183.7|1177
1746612000000|2025-05-07 10:00:00|5194.7|5187.7|5211.7|5204.7|5212.7|5205.7|5192.7|5185.7|878
1746615600000|2025-05-07 11:00:00|5212.7|5205.7|5217.7|5210.7|5219.7|5211.7|5206.7|5199.7|554
1746619200000|2025-05-07 12:00:00|5216.7|5209.7|5209.7|5203.7|5221.7|5214.7|5207.7|5200.7|974
1746622800000|2025-05-07 13:00:00|5210.2|5204.2|5170.2|5164.2|5210.2|5204.2|5159.2|5153.2|5842
1746626400000|2025-05-07 14:00:00|5169.7|5163.7|5182.7|5176.7|5194.2|5188.2|5165.2|5159.2|1823
1746630000000|2025-05-07 15:00:00|5182.2|5176.2|5180.2|5174.2|5193.7|5187.7|5171.2|5165.2|817
1746633600000|2025-05-07 16:00:00|5180.7|5174.7|5182.2|5176.2|5185.2|5179.2|5169.7|5163.7|634
1746637200000|2025-05-07 17:00:00|5181.7|5175.7|5177.7|5171.7|5186.2|5180.2|5170.2|5164.2|749
1746640800000|2025-05-07 18:00:00|5176.7|5170.7|5180.4|5171.4|5183.2|5177.2|5154.2|5148.2|1487
1746644400000|2025-05-07 19:00:00|5180|5171|5171.3|5162.3|5184.9|5175.9|5162.4|5153.4|0
1746648000000|2025-05-07 20:00:00|5171.4|5162.4|5169.8|5160.8|5179|5170|5167.7|5158.7|0
1746651600000|2025-05-07 21:00:00|5170.1|5161.1|5171.9|5162.9|5173.5|5164.5|5170.1|5161.1|0
1746655200000|2025-05-07 22:00:00|5169.9|5160.9|5171.9|5162.9|5173.5|5164.5|5166.8|5157.8|0
1746658800000|2025-05-07 23:00:00|5172|5163|5173.8|5164.8|5177|5168|5171.6|5162.6|0
1746662400000|2025-05-08 00:00:00|5174|5165|5189.6|5180.6|5192.5|5183.5|5174|5165|0
1746666000000|2025-05-08 01:00:00|5189.5|5180.5|5243.2|5235.2|5244.2|5236.2|5180.7|5172.7|20299
1746669600000|2025-05-08 02:00:00|5242.2|5234.2|5278.7|5270.7|5286.7|5278.7|5236.7|5228.7|20463
1746673200000|2025-05-08 03:00:00|5279.7|5271.7|5286.7|5278.7|5302.7|5294.7|5277.7|5269.7|10340
1746676800000|2025-05-08 04:00:00|5288.2|5279.2|5288.4|5279.4|5290.4|5281.4|5286.1|5277.1|4
1746680400000|2025-05-08 05:00:00|5288.2|5280.2|5249.7|5241.7|5288.2|5280.2|5232.7|5224.7|11431
1746684000000|2025-05-08 06:00:00|5250.2|5242.2|5229.7|5221.7|5258.7|5250.7|5226.7|5218.7|6383
1746687600000|2025-05-08 07:00:00|5230.2|5222.2|5227.7|5219.7|5236.7|5228.7|5214.2|5206.2|5797
1746691200000|2025-05-08 08:00:00|5226.7|5218.7|5242.2|5233.2|5242.6|5233.6|5223.7|5215.7|3078
1746694800000|2025-05-08 09:00:00|5242.3|5233.3|5232.2|5225.2|5244.2|5237.2|5230.2|5223.2|505
1746698400000|2025-05-08 10:00:00|5231.2|5224.2|5223.2|5215.2|5235.2|5227.2|5222.2|5215.2|545
1746702000000|2025-05-08 11:00:00|5222.2|5216.2|5233.2|5226.2|5233.2|5226.2|5220.2|5213.2|658
1746705600000|2025-05-08 12:00:00|5234.2|5227.2|5225.7|5219.7|5244.2|5237.2|5223.2|5216.2|1597
1746709200000|2025-05-08 13:00:00|5226.2|5220.2|5196.7|5190.7|5237.2|5231.2|5182.7|5176.7|3490
1746712800000|2025-05-08 14:00:00|5197.2|5191.2|5191.2|5185.2|5207.7|5201.7|5187.7|5181.7|1441
1746716400000|2025-05-08 15:00:00|5191.7|5185.7|5234.7|5228.7|5245.2|5239.2|5189.2|5183.2|2747
1746720000000|2025-05-08 16:00:00|5234.2|5228.2|5248.7|5242.7|5250.7|5244.7|5227.2|5221.2|1076
1746723600000|2025-05-08 17:00:00|5249.7|5243.7|5236.7|5230.7|5249.7|5243.7|5235.7|5229.7|541
1746727200000|2025-05-08 18:00:00|5236.2|5230.2|5233.4|5224.4|5239.7|5233.7|5227.7|5221.7|376
1746730800000|2025-05-08 19:00:00|5233.3|5224.3|5228|5219|5247.7|5238.7|5225.1|5216.1|0
1746734400000|2025-05-08 20:00:00|5228.1|5219.1|5226.6|5217.6|5232.2|5223.2|5225.1|5216.1|0
1746738000000|2025-05-08 21:00:00|5227.2|5218.2|5229.4|5220.4|5229.5|5220.5|5226.8|5217.8|0
1746741600000|2025-05-08 22:00:00|5228.8|5219.8|5229|5220|5229.8|5220.8|5225.2|5216.2|0
1746745200000|2025-05-08 23:00:00|5228.9|5219.9|5228|5219|5230.2|5221.2|5223.4|5214.4|0
1746748800000|2025-05-09 00:00:00|5227.9|5218.9|5238.6|5229.6|5239.1|5230.1|5224.9|5215.9|0
1746752400000|2025-05-09 01:00:00|5238.7|5229.7|5209|5201|5255.5|5247.5|5167.5|5159.5|16201
1746756000000|2025-05-09 02:00:00|5208.5|5200.5|5152.5|5144.5|5219.5|5211.5|5145.5|5137.5|16920
1746759600000|2025-05-09 03:00:00|5152|5144|5149|5141|5152.5|5144.5|5120.5|5112.5|14017
1746763200000|2025-05-09 04:00:00|5149.9|5140.9|5150.4|5141.4|5151.7|5142.7|5148.1|5139.1|5
1746766800000|2025-05-09 05:00:00|5150.3|5141.3|5178.5|5170.5|5178.5|5170.5|5136.5|5128.5|8696
1746770400000|2025-05-09 06:00:00|5179|5171|5157.5|5149.5|5181.5|5173.5|5155.5|5147.5|7363
1746774000000|2025-05-09 07:00:00|5158.5|5150.5|5184.5|5176.5|5187|5179|5151.5|5143.5|6418
1746777600000|2025-05-09 08:00:00|5184|5176|5182.5|5173.5|5189.5|5181.5|5180.5|5172.1|5661
1746781200000|2025-05-09 09:00:00|5182.4|5173.4|5198|5191|5199|5191|5182.2|5173.2|787
1746784800000|2025-05-09 10:00:00|5199|5192|5203|5196|5206|5199|5195|5188|392
1746788400000|2025-05-09 11:00:00|5204|5197|5199|5192|5213|5206|5184|5177|1344
1746792000000|2025-05-09 12:00:00|5198|5191|5215|5209|5217|5210|5198|5190|567
1746795600000|2025-05-09 13:00:00|5215.5|5209.5|5205.5|5199.5|5229.5|5223.5|5196.5|5190.5|3145
1746799200000|2025-05-09 14:00:00|5204|5198|5200|5194|5206.5|5200.5|5186.5|5180.5|1238
1746802800000|2025-05-09 15:00:00|5199.5|5193.5|5177.5|5171.5|5202.5|5196.5|5176.5|5170.5|876
1746806400000|2025-05-09 16:00:00|5177|5171|5166.5|5160.5|5179.5|5173.5|5165.5|5159.5|1049
1746810000000|2025-05-09 17:00:00|5165.5|5159.5|5175|5169|5175.5|5169.5|5159|5153|523
1746813600000|2025-05-09 18:00:00|5174.5|5168.5|5175.6|5166.6|5177.5|5171.5|5169|5163|610
1746817200000|2025-05-09 19:00:00|5175.5|5166.5|5169.2|5160.2|5179.9|5170.9|5168.8|5159.8|0
1746820800000|2025-05-09 20:00:00|5169.5|5160.5|5173.4|5164.4|5173.5|5164.5|5167.2|5158.2|0
1747000800000|2025-05-11 22:00:00|5245.6|5236.6|5249.4|5240.4|5265.8|5256.8|5243.4|5234.4|0
1747004400000|2025-05-11 23:00:00|5249.6|5240.6|5264.1|5255.1|5273.1|5264.1|5248|5239|0
1747008000000|2025-05-12 00:00:00|5264.2|5255.2|5281.5|5272.5|5283.3|5274.3|5261.9|5252.9|0
1747011600000|2025-05-12 01:00:00|5281.4|5272.4|5281.5|5273.5|5341.3|5333.3|5225.5|5217.5|27529
1747015200000|2025-05-12 02:00:00|5282|5274|5272.5|5268.5|5332.5|5324.5|5269.5|5264.5|26556
1747018800000|2025-05-12 03:00:00|5273|5269|5285|5281|5287.5|5283.5|5250.5|5246.5|9355
1747022400000|2025-05-12 04:00:00|5287.7|5278.7|5287.7|5278.7|5290.1|5281.1|5287.3|5278.3|5
1747026000000|2025-05-12 05:00:00|5287.6|5278.6|5318.5|5314.5|5322.5|5318.5|5283.5|5278.6|14505
1747029600000|2025-05-12 06:00:00|5317.5|5313.5|5319.5|5315.5|5337.5|5333.5|5294|5290|20481
1747033200000|2025-05-12 07:00:00|5319|5315|5461.5|5457.5|5515.5|5511.5|5319|5315|89265
1747036800000|2025-05-12 08:00:00|5461.3|5457.3|5447.4|5438.4|5461.3|5457.3|5422.3|5418|19510
1747040400000|2025-05-12 09:00:00|5447.8|5438.8|5436.8|5429.8|5461.8|5454.8|5436.8|5429.8|1276
1747044000000|2025-05-12 10:00:00|5437.8|5428.8|5430.8|5423.8|5437.8|5430.8|5415.8|5408.8|1167
1747047600000|2025-05-12 11:00:00|5429.8|5422.8|5421.8|5413.8|5445.8|5438.8|5418.8|5411.8|864
1747051200000|2025-05-12 12:00:00|5422.8|5414.8|5429.3|5423.3|5433.8|5426.8|5415.8|5408.8|655
1747054800000|2025-05-12 13:00:00|5429.8|5423.8|5402.8|5396.8|5456.8|5450.8|5393.3|5387.3|6045
1747058400000|2025-05-12 14:00:00|5403.3|5397.3|5413.3|5407.3|5425.3|5419.3|5386.3|5380.3|3476
1747062000000|2025-05-12 15:00:00|5413.8|5407.8|5420.8|5414.8|5421.8|5415.8|5405.3|5399.3|1659
1747065600000|2025-05-12 16:00:00|5420.3|5414.3|5437.3|5431.3|5440.3|5434.3|5419.3|5413.3|1152
1747069200000|2025-05-12 17:00:00|5436.8|5430.8|5431.3|5425.3|5438.3|5432.3|5429.8|5423.8|809
1747072800000|2025-05-12 18:00:00|5431.8|5425.8|5433.1|5424.1|5440.8|5434.8|5430.3|5424.1|650
1747076400000|2025-05-12 19:00:00|5433.2|5424.2|5446.6|5437.6|5446.6|5437.6|5430.6|5421.6|0
1747080000000|2025-05-12 20:00:00|5445.6|5436.6|5450.2|5441.2|5458.6|5449.6|5444.1|5435.1|0
1747083600000|2025-05-12 21:00:00|5450.1|5441.1|5455.1|5446.1|5455.2|5446.2|5448.7|5439.7|0
1747087200000|2025-05-12 22:00:00|5454.5|5445.5|5447.5|5438.5|5455.5|5446.5|5446.7|5437.7|0
1747090800000|2025-05-12 23:00:00|5447.8|5438.8|5442.6|5433.6|5458.4|5449.4|5442.6|5433.6|0
1747094400000|2025-05-13 00:00:00|5442.4|5433.4|5440.5|5431.5|5445.8|5436.8|5434.8|5425.8|0
1747098000000|2025-05-13 01:00:00|5440.8|5431.8|5350.4|5346.4|5443.7|5434.7|5346.4|5342.4|24429
1747101600000|2025-05-13 02:00:00|5349.4|5345.4|5321.4|5317.4|5358.4|5354.4|5306.4|5302.4|20351
1747105200000|2025-05-13 03:00:00|5320.4|5316.4|5288.4|5284.4|5324.4|5320.4|5282.4|5278.4|11060
1747108800000|2025-05-13 04:00:00|5291.3|5282.3|5290.3|5281.3|5293.7|5284.7|5283.5|5274.5|5
1747112400000|2025-05-13 05:00:00|5290.9|5286.9|5316.9|5312.9|5321.4|5317.4|5278.9|5274.9|11291
1747116000000|2025-05-13 06:00:00|5317.4|5313.4|5282.4|5278.4|5319.4|5315.4|5282.4|5278.4|9316
1747119600000|2025-05-13 07:00:00|5283.4|5279.4|5275.4|5271.4|5284.4|5280.4|5263.4|5259.4|18622
1747123200000|2025-05-13 08:00:00|5276.4|5272.4|5273.5|5264.5|5285.8|5280.4|5272.4|5263.5|9052
1747126800000|2025-05-13 09:00:00|5273.7|5264.7|5267.9|5260.9|5278.4|5269.4|5259.9|5252.9|979
1747130400000|2025-05-13 10:00:00|5266.9|5259.9|5276.9|5269.9|5279.9|5271.9|5263.9|5256.9|464
1747134000000|2025-05-13 11:00:00|5275.9|5268.9|5317.9|5310.9|5317.9|5310.9|5275.9|5268.9|1569
1747137600000|2025-05-13 12:00:00|5316.9|5309.9|5319.9|5313.9|5339.9|5331.9|5310.9|5303.9|2445
1747141200000|2025-05-13 13:00:00|5319.4|5313.4|5324.4|5318.4|5363.4|5357.4|5303.9|5297.9|6277
1747144800000|2025-05-13 14:00:00|5323.9|5317.9|5380.4|5374.4|5381.9|5375.9|5321.9|5315.9|4468
1747148400000|2025-05-13 15:00:00|5379.9|5373.9|5386.4|5380.4|5396.4|5390.4|5374.9|5368.9|2269
1747152000000|2025-05-13 16:00:00|5385.9|5379.9|5401.4|5395.4|5405.9|5399.9|5383.4|5377.4|1282
1747155600000|2025-05-13 17:00:00|5401.9|5395.9|5393.4|5387.4|5406.4|5400.4|5392.4|5386.4|777
1747159200000|2025-05-13 18:00:00|5392.4|5386.4|5390.1|5381.1|5395.4|5389.4|5382.4|5376.4|1147
1747162800000|2025-05-13 19:00:00|5390|5381|5358.9|5349.9|5393.6|5384.6|5358.8|5349.8|0
1747166400000|2025-05-13 20:00:00|5359.8|5350.8|5358.5|5349.5|5362.7|5353.7|5354.9|5345.9|0
1747170000000|2025-05-13 21:00:00|5358.6|5349.6|5358.8|5349.8|5360.2|5351.2|5354.9|5345.9|0
1747173600000|2025-05-13 22:00:00|5358.1|5349.1|5360|5351|5362.7|5353.7|5356.5|5347.5|0
1747177200000|2025-05-13 23:00:00|5359.8|5350.8|5372.7|5363.7|5375.1|5366.1|5357.1|5348.1|0
1747180800000|2025-05-14 00:00:00|5372.4|5363.4|5376.4|5367.4|5379|5370|5369.2|5360.2|0
1747184400000|2025-05-14 01:00:00|5376.7|5367.7|5362.8|5358.8|5379.3|5375.3|5328.3|5324.3|24427
1747188000000|2025-05-14 02:00:00|5362.3|5358.3|5346.8|5342.8|5386.8|5382.8|5324.8|5320.8|16673
1747191600000|2025-05-14 03:00:00|5345.8|5341.8|5345.3|5341.3|5362.8|5358.8|5333.3|5329.3|7945
1747195200000|2025-05-14 04:00:00|5347.3|5338.3|5347.1|5338.1|5355.6|5346.6|5343.8|5334.8|28
1747198800000|2025-05-14 05:00:00|5347|5338|5370.3|5366.3|5403.8|5399.8|5340.8|5336.8|21159
1747202400000|2025-05-14 06:00:00|5370.8|5366.8|5380.8|5376.8|5382.3|5378.3|5352.8|5348.8|16562
1747206000000|2025-05-14 07:00:00|5381.8|5377.8|5377.8|5373.8|5385.8|5381.8|5362.8|5358.8|15041
1747209600000|2025-05-14 08:00:00|5376.8|5372.8|5382.4|5373.4|5388.9|5379.9|5372.8|5368.8|9078
1747213200000|2025-05-14 09:00:00|5382.3|5373.3|5382.3|5375.3|5410.3|5402.3|5370.2|5361.2|1308
1747216800000|2025-05-14 10:00:00|5381.3|5373.3|5386.3|5379.3|5387.3|5379.3|5372.3|5364.3|1023
1747220400000|2025-05-14 11:00:00|5387.3|5380.3|5396.3|5389.3|5396.3|5389.3|5380.3|5373.3|355
1747224000000|2025-05-14 12:00:00|5395.3|5388.3|5400.8|5394.8|5409.3|5402.3|5392.3|5385.3|401
1747227600000|2025-05-14 13:00:00|5400.3|5394.3|5373.3|5367.3|5425.8|5419.8|5363.8|5357.8|3708
1747231200000|2025-05-14 14:00:00|5372.8|5366.8|5394.8|5388.8|5400.8|5394.8|5368.3|5362.3|2703
1747234800000|2025-05-14 15:00:00|5395.3|5389.3|5382.8|5376.8|5403.8|5397.8|5375.8|5369.8|1529
1747238400000|2025-05-14 16:00:00|5382.3|5376.3|5379.3|5373.3|5391.8|5385.8|5371.8|5365.8|687
1747242000000|2025-05-14 17:00:00|5379.8|5373.8|5383.8|5377.8|5385.8|5379.8|5371.8|5365.8|324
1747245600000|2025-05-14 18:00:00|5382.8|5376.8|5384|5375|5387.3|5381.3|5376.3|5370.3|659
1747249200000|2025-05-14 19:00:00|5384.1|5375.1|5388.7|5379.7|5389.8|5380.8|5371.1|5362.1|0
1747252800000|2025-05-14 20:00:00|5388.1|5379.1|5381.6|5372.6|5390.4|5381.4|5381.6|5372.6|0
1747256400000|2025-05-14 21:00:00|5383.3|5374.3|5374|5365|5383.5|5374.5|5373.9|5364.9|0
1747260000000|2025-05-14 22:00:00|5377.8|5368.8|5375.3|5366.3|5379.5|5370.5|5373.6|5364.6|0
1747263600000|2025-05-14 23:00:00|5375.1|5366.1|5369.3|5360.3|5376|5367|5362.9|5353.9|0
1747267200000|2025-05-15 00:00:00|5369|5360|5373|5364|5377|5368|5368|5359|0
1747270800000|2025-05-15 01:00:00|5372.7|5363.7|5331.8|5327.8|5387.8|5383.8|5322.8|5318.8|14882
1747274400000|2025-05-15 02:00:00|5332.3|5328.3|5364.8|5360.8|5402.8|5398.8|5330.8|5326.8|15226
1747278000000|2025-05-15 03:00:00|5363.8|5359.8|5352.3|5348.3|5368.8|5364.8|5335.8|5331.8|9672
1747281600000|2025-05-15 04:00:00|5354.3|5345.3|5354.7|5345.7|5355.3|5346.3|5353.3|5344.3|50
1747285200000|2025-05-15 05:00:00|5351.8|5347.8|5298.8|5294.8|5351.8|5347.8|5296.8|5292.8|13756
1747288800000|2025-05-15 06:00:00|5297.8|5293.8|5300.8|5296.8|5315.8|5311.8|5287.3|5283.3|7978
1747292400000|2025-05-15 07:00:00|5299.8|5295.8|5296.8|5292.8|5304.8|5300.8|5276.8|5272.8|9872
1747296000000|2025-05-15 08:00:00|5292.7|5288.7|5283.2|5274.2|5299.7|5295.7|5280.8|5271.8|10423
1747299600000|2025-05-15 09:00:00|5283.1|5274.1|5272.2|5265.2|5310.2|5303.2|5259.2|5252.2|3905
1747303200000|2025-05-15 10:00:00|5271.2|5264.2|5272.2|5265.2|5273.2|5265.2|5259.2|5251.2|1650
1747306800000|2025-05-15 11:00:00|5273.2|5266.2|5270.2|5263.2|5278.2|5271.2|5268.2|5261.2|789
1747310400000|2025-05-15 12:00:00|5271.2|5262.2|5291.2|5285.2|5295.2|5288.2|5267.2|5258.2|1364
1747314000000|2025-05-15 13:00:00|5291.7|5285.7|5246.7|5240.7|5294.7|5288.7|5246.2|5240.2|6436
1747317600000|2025-05-15 14:00:00|5247.7|5241.7|5233.2|5227.2|5255.2|5249.2|5223.7|5217.7|3612
1747321200000|2025-05-15 15:00:00|5233.7|5227.7|5263.7|5257.7|5266.7|5260.7|5232.2|5226.2|1855
1747324800000|2025-05-15 16:00:00|5264.2|5258.2|5257.7|5251.7|5265.7|5259.7|5251.7|5245.7|977
1747328400000|2025-05-15 17:00:00|5257.2|5251.2|5261.7|5255.7|5262.7|5256.7|5249.7|5243.7|554
1747332000000|2025-05-15 18:00:00|5261.2|5255.2|5257.8|5248.8|5262.2|5256.2|5254.7|5248.7|436
1747335600000|2025-05-15 19:00:00|5257.7|5248.7|5263.6|5254.6|5264|5255|5250.7|5241.7|0
1747339200000|2025-05-15 20:00:00|5263.8|5254.8|5260.9|5251.9|5266.1|5257.1|5260.4|5251.4|0
1747342800000|2025-05-15 21:00:00|5261.4|5252.4|5263.3|5254.3|5263.3|5254.3|5260.8|5251.8|0
1747346400000|2025-05-15 22:00:00|5263.1|5254.1|5260|5251|5263.3|5254.3|5259.8|5250.8|0
1747350000000|2025-05-15 23:00:00|5259.2|5250.2|5263.2|5254.2|5263.9|5254.9|5258.7|5249.7|0
1747353600000|2025-05-16 00:00:00|5263.5|5254.5|5255.8|5246.8|5266.2|5257.2|5255.4|5246.4|0
1747357200000|2025-05-16 01:00:00|5255.6|5246.6|5269|5265|5296|5292|5240|5236|16917
1747360800000|2025-05-16 02:00:00|5268|5264|5260|5256|5288.5|5284.5|5244|5240|12648
1747364400000|2025-05-16 03:00:00|5259.5|5255.5|5274.5|5270.5|5286|5282|5257|5253|8252
1747368000000|2025-05-16 04:00:00|5277|5268|5276.7|5267.7|5278.7|5269.7|5276.1|5267.1|13
1747371600000|2025-05-16 05:00:00|5278|5274|5267.5|5263.5|5301.5|5297.5|5266.5|5262.5|12085
1747375200000|2025-05-16 06:00:00|5266.5|5262.5|5281.5|5277.5|5290.5|5286.5|5262.5|5258.5|7499
1747378800000|2025-05-16 07:00:00|5281|5277|5290.5|5286.5|5295.5|5291.5|5276.5|5272.5|9125
1747382400000|2025-05-16 08:00:00|5289.5|5285.5|5276.1|5267.1|5289.5|5285.5|5268.5|5264.5|7322
1747386000000|2025-05-16 09:00:00|5276.4|5267.4|5281|5273|5283|5276|5273|5265.5|945
1747389600000|2025-05-16 10:00:00|5282|5274|5274|5267|5284|5276|5272|5265|2450
1747393200000|2025-05-16 11:00:00|5275|5268|5271|5264|5277|5269|5266|5259|926
1747396800000|2025-05-16 12:00:00|5270|5263|5265.5|5259.5|5273|5266|5264|5257|598
1747400400000|2025-05-16 13:00:00|5265|5259|5272.5|5266.5|5277|5271|5248.5|5242.5|1874
1747404000000|2025-05-16 14:00:00|5272|5266|5259.5|5253.5|5278.5|5272.5|5251.5|5245.5|863
1747407600000|2025-05-16 15:00:00|5260|5254|5252.5|5246.5|5263.5|5257.5|5252|5246|258
1747411200000|2025-05-16 16:00:00|5251.5|5245.5|5254|5248|5257|5251|5247.5|5241.5|434
1747414800000|2025-05-16 17:00:00|5254.5|5248.5|5257.5|5251.5|5262.5|5256.5|5252.5|5246.5|224
1747418400000|2025-05-16 18:00:00|5258|5252|5269.3|5260.3|5270.5|5264.5|5258|5252|382
1747422000000|2025-05-16 19:00:00|5269.4|5260.4|5262|5253|5273.9|5264.9|5260.1|5251.1|1
1747425600000|2025-05-16 20:00:00|5261.9|5252.9|5244|5235|5262.1|5253.1|5236.8|5227.8|0
1747605600000|2025-05-18 22:00:00|5234.1|5225.1|5246.1|5237.1|5246.6|5237.6|5232.6|5223.6|0
1747609200000|2025-05-18 23:00:00|5246.2|5237.2|5246.4|5237.4|5251.5|5242.5|5243.3|5234.3|0
1747612800000|2025-05-19 00:00:00|5246.5|5237.5|5247|5238|5247|5238|5235.7|5226.7|0
1747616400000|2025-05-19 01:00:00|5247.1|5238.1|5172.7|5168.7|5248.7|5244.7|5162.7|5158.7|24599
1747620000000|2025-05-19 02:00:00|5171.7|5167.7|5235.7|5231.7|5241.7|5237.7|5165.7|5161.7|16535
1747623600000|2025-05-19 03:00:00|5236.2|5232.2|5226.2|5222.2|5239.7|5235.7|5211.7|5207.7|5366
1747627200000|2025-05-19 04:00:00|5229.1|5220.1|5228.8|5219.8|5231.8|5222.8|5227.3|5218.3|8
1747630800000|2025-05-19 05:00:00|5228.7|5219.7|5250.7|5246.7|5259.7|5255.7|5224.2|5219.7|10089
1747634400000|2025-05-19 06:00:00|5250.2|5246.2|5251.7|5247.7|5282.2|5278.2|5248.7|5244.7|7125
1747638000000|2025-05-19 07:00:00|5252.2|5248.2|5255.2|5251.2|5285.7|5281.7|5248.7|5244.7|8626
1747641600000|2025-05-19 08:00:00|5255.7|5251.7|5251.5|5242.5|5257.7|5253.7|5248.4|5239.4|5206
1747645200000|2025-05-19 09:00:00|5251.4|5242.4|5248.2|5241.2|5255.2|5247.2|5241.2|5234.2|390
1747648800000|2025-05-19 10:00:00|5247.2|5240.2|5254.2|5247.2|5256.2|5248.2|5242.2|5235.2|162
1747652400000|2025-05-19 11:00:00|5255.2|5248.2|5257.2|5250.2|5257.2|5250.2|5247.2|5240.2|113
1747656000000|2025-05-19 12:00:00|5256.2|5249.2|5242.7|5236.7|5258.2|5251.2|5240.2|5233.2|264
1747659600000|2025-05-19 13:00:00|5242.2|5236.2|5235.7|5229.7|5244.7|5238.7|5223.7|5217.7|2078
1747663200000|2025-05-19 14:00:00|5235.2|5229.2|5256.2|5250.2|5258.2|5252.2|5232.2|5226.2|933
1747666800000|2025-05-19 15:00:00|5255.7|5249.7|5276.7|5270.7|5286.2|5280.2|5253.7|5247.7|783
1747670400000|2025-05-19 16:00:00|5277.2|5271.2|5274.2|5268.2|5280.2|5274.2|5271.7|5265.7|194
1747674000000|2025-05-19 17:00:00|5274.7|5268.7|5270.7|5264.7|5280.7|5274.7|5269.7|5263.7|286
1747677600000|2025-05-19 18:00:00|5271.2|5265.2|5277.2|5268.2|5277.7|5271.7|5268.2|5262.2|248
1747681200000|2025-05-19 19:00:00|5277.3|5268.3|5287.8|5278.8|5290.2|5281.2|5275.9|5266.9|0
1747684800000|2025-05-19 20:00:00|5287.6|5278.6|5287.4|5278.4|5289|5280|5280.5|5271.5|0
1747688400000|2025-05-19 21:00:00|5287.3|5278.3|5288|5279|5289.1|5280.1|5286.4|5277.4|0
1747692000000|2025-05-19 22:00:00|5287.8|5278.8|5288.2|5279.2|5289.3|5280.3|5285.3|5276.3|0
1747695600000|2025-05-19 23:00:00|5288.4|5279.4|5292.2|5283.2|5297.3|5288.3|5287.8|5278.8|0
1747699200000|2025-05-20 00:00:00|5292.4|5283.4|5288.8|5279.8|5295|5286|5288.8|5279.8|0
1747702800000|2025-05-20 01:00:00|5288.6|5279.6|5301.6|5297.6|5310.6|5306.6|5243.6|5239.6|15958
1747706400000|2025-05-20 02:00:00|5302.6|5298.6|5300.6|5296.6|5328.6|5324.6|5280.6|5276.6|14109
1747710000000|2025-05-20 03:00:00|5300.1|5296.1|5327.1|5323.1|5335.1|5331.1|5295.6|5291.6|6932
1747713600000|2025-05-20 04:00:00|5329.6|5320.6|5335.3|5326.3|5335.9|5326.9|5328.3|5319.3|2
1747717200000|2025-05-20 05:00:00|5335.4|5326.4|5325.6|5321.6|5340.6|5336.6|5309.6|5305.6|7860
1747720800000|2025-05-20 06:00:00|5324.6|5320.6|5313.6|5309.6|5336.6|5332.6|5310.1|5306.1|7889
1747724400000|2025-05-20 07:00:00|5314.6|5310.6|5320.6|5316.6|5328.6|5324.6|5302.6|5298.6|9240
1747728000000|2025-05-20 08:00:00|5321.6|5317.6|5320|5311|5324|5318.6|5315.6|5310.4|7837
1747731600000|2025-05-20 09:00:00|5320.1|5311.1|5320.1|5313.1|5324.1|5317.1|5315.1|5307.1|328
1747735200000|2025-05-20 10:00:00|5321.1|5314.1|5323.1|5315.1|5324.1|5317.1|5314.1|5307.1|303
1747738800000|2025-05-20 11:00:00|5324.1|5316.1|5330.1|5323.1|5332.1|5325.1|5322.1|5315.1|200
1747742400000|2025-05-20 12:00:00|5331.1|5322.1|5333.6|5327.6|5340.1|5333.1|5330.1|5322.1|470
1747746000000|2025-05-20 13:00:00|5334.1|5328.1|5330.6|5324.6|5338.6|5332.6|5309.6|5303.6|2173
1747749600000|2025-05-20 14:00:00|5331.1|5325.1|5318.6|5312.6|5334.6|5328.6|5308.6|5302.6|911
1747753200000|2025-05-20 15:00:00|5318.1|5312.1|5320.1|5314.1|5321.6|5315.6|5309.6|5303.6|455
1747756800000|2025-05-20 16:00:00|5319.6|5313.6|5326.6|5320.6|5326.6|5320.6|5315.6|5309.6|244
1747760400000|2025-05-20 17:00:00|5326.1|5320.1|5329.1|5323.1|5330.6|5324.6|5322.6|5316.6|238
1747764000000|2025-05-20 18:00:00|5328.6|5322.6|5319|5310|5336.6|5330.6|5315.6|5309.6|339
1747767600000|2025-05-20 19:00:00|5318.9|5309.9|5334|5325|5334.1|5325.1|5312.7|5303.7|0
1747771200000|2025-05-20 20:00:00|5333.7|5324.7|5329.8|5320.8|5334.4|5325.4|5328.1|5319.1|0
1747774800000|2025-05-20 21:00:00|5330.2|5321.2|5329.7|5320.7|5331.3|5322.3|5329.4|5320.4|0
1747778400000|2025-05-20 22:00:00|5329.3|5320.3|5326.2|5317.2|5329.8|5320.8|5317.4|5308.4|0
1747782000000|2025-05-20 23:00:00|5326.3|5317.3|5330.8|5321.8|5330.8|5321.8|5325.6|5316.6|0
1747785600000|2025-05-21 00:00:00|5330.7|5321.7|5329.8|5320.8|5333.1|5324.1|5326.8|5317.8|0
1747789200000|2025-05-21 01:00:00|5329.6|5320.6|5336.8|5332.8|5364.8|5360.8|5313.8|5309.8|13020
1747792800000|2025-05-21 02:00:00|5335.8|5331.8|5366.8|5362.8|5368.8|5364.8|5321.8|5317.8|15965
1747796400000|2025-05-21 03:00:00|5366.3|5362.3|5340.3|5336.3|5366.8|5362.8|5336.8|5332.8|7680
1747800000000|2025-05-21 04:00:00|5342.3|5333.3|5339.1|5330.1|5342.5|5333.5|5337.7|5328.7|18
1747803600000|2025-05-21 05:00:00|5337.8|5333.8|5345.3|5341.3|5378.8|5374.8|5335.3|5331.3|16069
1747807200000|2025-05-21 06:00:00|5344.8|5340.8|5334.8|5330.8|5349.8|5345.8|5328.8|5324.8|7806
1747810800000|2025-05-21 07:00:00|5333.8|5329.8|5342.8|5338.8|5344.3|5340.3|5324.8|5320.8|6281
1747814400000|2025-05-21 08:00:00|5341.8|5337.8|5344.1|5335.1|5356.3|5352.3|5339.9|5330.9|5584
1747818000000|2025-05-21 09:00:00|5344.3|5335.3|5349.3|5341.3|5350.3|5343.3|5335.3|5328.3|827
1747821600000|2025-05-21 10:00:00|5350.3|5342.3|5354.3|5347.3|5355.3|5348.3|5346.3|5338.3|493
1747825200000|2025-05-21 11:00:00|5355.3|5346.3|5353.3|5346.3|5356.3|5349.3|5350.3|5343.3|93
1747828800000|2025-05-21 12:00:00|5352.3|5345.3|5373.8|5367.8|5374.3|5367.8|5347.3|5339.3|639
1747832400000|2025-05-21 13:00:00|5373.3|5367.3|5370.3|5364.3|5402.8|5396.8|5357.3|5351.3|4401
1747836000000|2025-05-21 14:00:00|5370.8|5364.8|5361.3|5355.3|5381.8|5375.8|5349.8|5343.8|1986
1747839600000|2025-05-21 15:00:00|5360.8|5354.8|5354.8|5348.8|5365.8|5359.8|5351.8|5345.8|1620
1747843200000|2025-05-21 16:00:00|5354.3|5348.3|5356.8|5350.8|5361.8|5355.8|5341.8|5335.8|1496
1747846800000|2025-05-21 17:00:00|5356.3|5350.3|5338.8|5332.8|5364.3|5358.3|5326.8|5320.8|828
1747850400000|2025-05-21 18:00:00|5339.3|5333.3|5321.8|5312.8|5340.8|5334.8|5319.8|5312.7|725
1747854000000|2025-05-21 19:00:00|5321.7|5312.7|5313|5304|5325.7|5316.7|5304.6|5295.6|0
1747857600000|2025-05-21 20:00:00|5313.4|5304.4|5312.2|5303.2|5314.7|5305.7|5307.3|5298.3|0
1747861200000|2025-05-21 21:00:00|5312.7|5303.7|5313.5|5304.5|5315.3|5306.3|5311.5|5302.5|0
1747864800000|2025-05-21 22:00:00|5312.2|5303.2|5312.9|5303.9|5318.2|5309.2|5307.7|5298.7|0
1747868400000|2025-05-21 23:00:00|5312.7|5303.7|5314.3|5305.3|5317.9|5308.9|5311.2|5302.2|0
1747872000000|2025-05-22 00:00:00|5314.5|5305.5|5322.6|5313.6|5322.9|5313.9|5312.8|5303.8|0
1747875600000|2025-05-22 01:00:00|5322.5|5313.5|5339.9|5335.9|5346.9|5342.9|5306.4|5302.4|14110
1747879200000|2025-05-22 02:00:00|5338.4|5334.4|5290.4|5286.4|5348.4|5344.4|5287.4|5283.4|10702
1747882800000|2025-05-22 03:00:00|5291.4|5287.4|5310.9|5306.9|5326.4|5322.4|5285.4|5281.4|8604
1747886400000|2025-05-22 04:00:00|5312.9|5303.9|5311|5302|5315.1|5306.1|5310|5301|7
1747890000000|2025-05-22 05:00:00|5313.4|5304.4|5286.4|5282.4|5313.4|5306.4|5263.4|5259.4|14180
1747893600000|2025-05-22 06:00:00|5285.9|5281.9|5248.4|5244.4|5287.4|5283.4|5243.9|5239.9|11545
1747897200000|2025-05-22 07:00:00|5247.9|5243.9|5249.4|5245.4|5260.9|5256.9|5227.4|5223.4|16030
1747900800000|2025-05-22 08:00:00|5248.4|5244.4|5263.1|5254.1|5267.3|5261.9|5247.4|5243.4|9315
1747904400000|2025-05-22 09:00:00|5263.2|5254.2|5254.9|5246.9|5263.2|5254.2|5248.9|5241.9|586
1747908000000|2025-05-22 10:00:00|5253.9|5245.9|5253.9|5246.9|5257.9|5249.9|5247.9|5240.9|200
1747911600000|2025-05-22 11:00:00|5252.9|5245.9|5241.9|5234.9|5258.9|5250.9|5241.9|5233.9|271
1747915200000|2025-05-22 12:00:00|5242.9|5235.9|5254.4|5248.4|5256.9|5249.9|5238.9|5231.9|168
1747918800000|2025-05-22 13:00:00|5254.9|5248.9|5235.9|5229.9|5260.4|5254.4|5231.4|5225.4|1280
1747922400000|2025-05-22 14:00:00|5236.4|5230.4|5252.4|5246.4|5256.4|5250.4|5235.9|5229.9|1084
1747926000000|2025-05-22 15:00:00|5252.9|5246.9|5255.9|5249.9|5261.4|5255.4|5246.4|5240.4|617
1747929600000|2025-05-22 16:00:00|5256.4|5250.4|5241.4|5235.4|5261.4|5255.4|5241.4|5235.4|394
1747933200000|2025-05-22 17:00:00|5241.9|5235.9|5255.9|5249.9|5257.9|5251.9|5239.4|5233.4|194
1747936800000|2025-05-22 18:00:00|5255.4|5249.4|5253.7|5244.7|5259.4|5253.4|5251.4|5244.7|302
1747940400000|2025-05-22 19:00:00|5253.6|5244.6|5240.8|5231.8|5256|5247|5238.1|5229.1|0
1747944000000|2025-05-22 20:00:00|5241.5|5232.5|5247.5|5238.5|5247.8|5238.8|5239.9|5230.9|0
1747947600000|2025-05-22 21:00:00|5247.7|5238.7|5249.5|5240.5|5249.5|5240.5|5247.3|5238.3|0
1747951200000|2025-05-22 22:00:00|5250.3|5241.3|5238.1|5229.1|5251.4|5242.4|5237.1|5228.1|0
1747954800000|2025-05-22 23:00:00|5237.9|5228.9|5243.4|5234.4|5244|5235|5236.5|5227.5|0
1747958400000|2025-05-23 00:00:00|5243.8|5234.8|5247.7|5238.7|5247.8|5238.8|5243.3|5234.3|0
1747962000000|2025-05-23 01:00:00|5247.6|5238.6|5282.6|5278.6|5287.1|5283.1|5231.1|5227.1|20912
1747965600000|2025-05-23 02:00:00|5283.1|5279.1|5299.6|5295.6|5301.6|5297.6|5257.6|5253.6|16198
1747969200000|2025-05-23 03:00:00|5300.1|5296.1|5289.6|5285.6|5314.6|5310.6|5285.6|5281.6|26365
1747972800000|2025-05-23 04:00:00|5291.6|5282.6|5285.8|5276.8|5291.6|5282.6|5284.1|5275.1|33
1747976400000|2025-05-23 05:00:00|5285.6|5281.6|5272.6|5268.6|5311.6|5307.6|5272.6|5268.6|12631
1747980000000|2025-05-23 06:00:00|5272.1|5268.1|5221.6|5217.6|5273.6|5269.6|5217.6|5213.6|16293
1747983600000|2025-05-23 07:00:00|5221.1|5217.1|5239.6|5235.6|5244.6|5240.6|5220.6|5216.6|12998
1747987200000|2025-05-23 08:00:00|5239.1|5235.1|5238.3|5229.3|5248.6|5244.6|5235.6|5228.8|4890
1747990800000|2025-05-23 09:00:00|5238.2|5229.2|5252.1|5244.1|5255.1|5248.1|5234.1|5225.5|1014
1747994400000|2025-05-23 10:00:00|5251.1|5245.1|5254.1|5247.1|5257.1|5250.1|5249.1|5242.1|440
1747998000000|2025-05-23 11:00:00|5255.1|5248.1|5189.1|5181.1|5257.1|5250.1|5189.1|5181.1|1593
1748001600000|2025-05-23 12:00:00|5188.1|5182.1|5195.6|5189.6|5199.1|5191.1|5169.1|5161.1|2024
1748005200000|2025-05-23 13:00:00|5195.1|5189.1|5216.6|5210.6|5222.6|5216.6|5182.1|5176.1|2886
1748008800000|2025-05-23 14:00:00|5217.1|5211.1|5221.6|5215.6|5231.6|5225.6|5216.6|5210.6|1605
1748012400000|2025-05-23 15:00:00|5222.1|5216.1|5208.1|5202.1|5229.1|5223.1|5207.6|5201.6|444
1748016000000|2025-05-23 16:00:00|5208.6|5202.6|5216.6|5210.6|5219.6|5213.6|5207.6|5201.6|454
1748019600000|2025-05-23 17:00:00|5216.1|5210.1|5226.6|5220.6|5230.6|5224.6|5215.6|5209.6|381
1748023200000|2025-05-23 18:00:00|5226.1|5220.1|5225.1|5216.1|5233.6|5227.6|5222.1|5216|344
1748026800000|2025-05-23 19:00:00|5225|5216|5217.4|5208.4|5228.8|5219.8|5215.7|5206.7|0
1748030400000|2025-05-23 20:00:00|5217.2|5208.2|5215.3|5206.3|5217.4|5208.4|5209.8|5200.8|0
1748210400000|2025-05-25 22:00:00|5223.7|5214.7|5254.9|5245.9|5266.9|5257.9|5223.7|5214.7|0
1748214000000|2025-05-25 23:00:00|5255|5246|5259.5|5250.5|5263.8|5254.8|5255|5246|0
1748217600000|2025-05-26 00:00:00|5259.3|5250.3|5272.3|5263.3|5274.9|5265.9|5256.8|5247.8|0
1748221200000|2025-05-26 01:00:00|5272.2|5263.2|5196.8|5192.8|5272.3|5267.3|5175.8|5171.8|39391
1748224800000|2025-05-26 02:00:00|5195.8|5191.8|5199.8|5195.8|5230.8|5226.8|5183.8|5179.8|27030
1748228400000|2025-05-26 03:00:00|5199.3|5195.3|5178.8|5174.8|5203.8|5199.8|5159.8|5155.8|12273
1748232000000|2025-05-26 04:00:00|5180.6|5171.6|5183|5174|5184|5175|5179|5170|56
1748235600000|2025-05-26 05:00:00|5180.3|5176.3|5165.8|5161.8|5181.3|5177.3|5140.8|5136.8|15265
1748239200000|2025-05-26 06:00:00|5164.8|5160.8|5166.8|5162.8|5182.3|5178.3|5153.8|5149.8|11417
1748242800000|2025-05-26 07:00:00|5167.3|5163.3|5154.3|5150.3|5170.8|5166.8|5140.8|5136.8|15426
1748246400000|2025-05-26 08:00:00|5153.8|5149.8|5139.9|5130.9|5163.8|5159.8|5136.8|5129.8|22985
1748250000000|2025-05-26 09:00:00|5140|5131|5140.8|5131.8|5143.5|5134.5|5139.4|5130.4|0
1748253600000|2025-05-26 10:00:00|5140.9|5131.9|5142.2|5133.2|5144.9|5135.9|5139.5|5130.5|0
1748257200000|2025-05-26 11:00:00|5142.1|5133.1|5146.2|5137.2|5147.2|5138.2|5141.7|5132.7|0
1748260800000|2025-05-26 12:00:00|5146.3|5137.3|5143|5134|5148.4|5139.4|5142.7|5133.7|0
1748264400000|2025-05-26 13:00:00|5143.1|5134.1|5143.5|5134.5|5148.9|5139.9|5140|5131|0
1748268000000|2025-05-26 14:00:00|5143.6|5134.6|5138.1|5129.1|5144.2|5135.2|5137.3|5128.3|0
1748271600000|2025-05-26 15:00:00|5138.3|5129.3|5145.7|5136.7|5146.1|5137.1|5134.3|5125.3|0
1748275200000|2025-05-26 16:00:00|5145.8|5136.8|5148.2|5139.2|5148.7|5139.7|5143.4|5134.4|0
1748278800000|2025-05-26 17:00:00|5148.4|5139.4|5148.7|5139.7|5149.4|5140.4|5147.3|5138.3|0
1748282400000|2025-05-26 18:00:00|5148.6|5139.6|5148|5139|5148.6|5139.6|5147.6|5138.6|0
1748286000000|2025-05-26 19:00:00|5148.1|5139.1|5149|5140|5150.1|5141.1|5147.3|5138.3|0
1748289600000|2025-05-26 20:00:00|5149.1|5140.1|5149.1|5140.1|5149.1|5140.1|5149.1|5140.1|0
1748293200000|2025-05-26 21:00:00|5148.9|5139.9|5147.8|5138.8|5149.3|5140.3|5146.4|5137.4|0
1748296800000|2025-05-26 22:00:00|5147.3|5138.3|5139.3|5130.3|5147.6|5138.6|5138.6|5129.6|0
1748300400000|2025-05-26 23:00:00|5139.6|5130.6|5139.4|5130.4|5140.9|5131.9|5137|5128|0
1748304000000|2025-05-27 00:00:00|5139.2|5130.2|5149|5140|5149.1|5140.1|5136.6|5127.6|0
1748307600000|2025-05-27 01:00:00|5148.9|5139.9|5166.5|5162.5|5172|5168|5112.5|5108.5|38701
1748311200000|2025-05-27 02:00:00|5167|5163|5126|5122|5180.5|5176.5|5122|5118|23121
1748314800000|2025-05-27 03:00:00|5126.5|5122.5|5128|5124|5138|5134|5102|5098|20757
1748318400000|2025-05-27 04:00:00|5129.7|5120.7|5132.9|5123.9|5133.3|5124.3|5128.8|5119.8|7
1748322000000|2025-05-27 05:00:00|5127|5123|5168|5164|5168|5164|5121|5117|17313
1748325600000|2025-05-27 06:00:00|5167.5|5163.5|5172|5168|5192|5188|5165|5161|11860
1748329200000|2025-05-27 07:00:00|5171.5|5167.5|5188|5184|5188|5184|5166|5162|16009
1748332800000|2025-05-27 08:00:00|5187|5183|5173.5|5164.5|5189|5185|5170|5161.1|35030
1748336400000|2025-05-27 09:00:00|5173.6|5164.6|5201.5|5194.5|5202.5|5195.5|5172.7|5163.7|1791
1748340000000|2025-05-27 10:00:00|5202.5|5195.5|5172.5|5165.5|5203.5|5196.5|5171.5|5164.5|1054
1748343600000|2025-05-27 11:00:00|5173.5|5166.5|5189.5|5182.5|5196.5|5189.5|5171.5|5163.5|1053
1748347200000|2025-05-27 12:00:00|5190.5|5181.5|5195|5189|5195.5|5189|5184.5|5176.5|492
1748350800000|2025-05-27 13:00:00|5195.5|5189.5|5196.5|5190.5|5202|5196|5177|5171|2016
1748354400000|2025-05-27 14:00:00|5197|5191|5192|5186|5203|5197|5188.5|5182.5|769
1748358000000|2025-05-27 15:00:00|5192.5|5186.5|5184|5178|5196|5190|5182.5|5176.5|1102
1748361600000|2025-05-27 16:00:00|5184.5|5178.5|5184|5178|5194|5188|5183|5177|758
1748365200000|2025-05-27 17:00:00|5183.5|5177.5|5184|5178|5187|5181|5177|5171|354
1748368800000|2025-05-27 18:00:00|5184.5|5178.5|5190.5|5181.5|5191.5|5185.5|5183.5|5177.5|451
1748372400000|2025-05-27 19:00:00|5190.2|5181.2|5195.6|5186.6|5195.8|5186.8|5187.7|5178.7|0
1748376000000|2025-05-27 20:00:00|5195.7|5186.7|5199.2|5190.2|5200.5|5191.5|5193.2|5184.2|0
1748379600000|2025-05-27 21:00:00|5199.4|5190.4|5200.3|5191.3|5201.5|5192.5|5199.4|5190.4|0
1748383200000|2025-05-27 22:00:00|5199.4|5190.4|5198.8|5189.8|5199.4|5190.4|5196|5187|0
1748386800000|2025-05-27 23:00:00|5198.6|5189.6|5198.3|5189.3|5200.8|5191.8|5197.7|5188.7|0
1748390400000|2025-05-28 00:00:00|5198.2|5189.2|5197|5188|5198.2|5189.2|5195.6|5186.6|0
1748394000000|2025-05-28 01:00:00|5197.2|5188.2|5204.2|5200.2|5218.2|5214.2|5190.2|5186.2|32627
1748397600000|2025-05-28 02:00:00|5203.2|5199.2|5175.2|5171.2|5203.2|5199.2|5160.2|5156.2|11913
1748401200000|2025-05-28 03:00:00|5175.7|5171.7|5159.7|5155.7|5176.2|5172.2|5150.2|5146.2|8306
1748404800000|2025-05-28 04:00:00|5163.3|5154.3|5161.7|5152.7|5163.8|5154.8|5161.5|5152.5|17
1748408400000|2025-05-28 05:00:00|5157.7|5153.7|5157.7|5153.7|5176.2|5172.2|5144.2|5140.2|7901
1748412000000|2025-05-28 06:00:00|5157.2|5153.2|5159.7|5155.7|5164.2|5160.2|5141.2|5137.2|6543
1748415600000|2025-05-28 07:00:00|5160.2|5156.2|5168.2|5164.2|5180.2|5176.2|5160.2|5156.2|7256
1748419200000|2025-05-28 08:00:00|5166.6|5162.6|5172.9|5163.9|5177|5170.1|5162.6|5158.6|13217
1748422800000|2025-05-28 09:00:00|5172.8|5163.8|5168.1|5160.1|5177.1|5167.1|5157.1|5150.1|2830
1748426400000|2025-05-28 10:00:00|5169.1|5161.1|5174.1|5166.1|5180.1|5173.1|5167.1|5160.1|2223
1748430000000|2025-05-28 11:00:00|5175.1|5167.1|5170.1|5163.1|5176.1|5168.1|5161.1|5153.1|870
1748433600000|2025-05-28 12:00:00|5171.1|5162.1|5159.1|5153.1|5172.1|5165.1|5159.1|5152.1|132
1748437200000|2025-05-28 13:00:00|5159.6|5153.6|5148.6|5142.6|5162.1|5156.1|5138.6|5132.6|1551
1748440800000|2025-05-28 14:00:00|5150.1|5144.1|5133.1|5127.1|5156.6|5150.6|5130.6|5124.6|1832
1748444400000|2025-05-28 15:00:00|5133.6|5127.6|5134.6|5128.6|5141.6|5135.6|5129.6|5123.6|810
1748448000000|2025-05-28 16:00:00|5134.1|5128.1|5133.1|5127.1|5137.6|5131.6|5128.6|5122.6|439
1748451600000|2025-05-28 17:00:00|5133.6|5127.6|5135.1|5129.1|5143.1|5137.1|5132.6|5126.6|1300
1748455200000|2025-05-28 18:00:00|5135.6|5129.6|5139.7|5130.7|5144.1|5138.1|5132.1|5126.1|276
1748458800000|2025-05-28 19:00:00|5139.6|5130.6|5125.3|5116.3|5140.9|5131.9|5123.8|5114.8|0
1748462400000|2025-05-28 20:00:00|5125.8|5116.8|5142.7|5133.7|5143.4|5134.4|5120.3|5111.3|0
1748466000000|2025-05-28 21:00:00|5142.8|5133.8|5139.2|5130.2|5143|5134|5134.7|5125.7|0
1748469600000|2025-05-28 22:00:00|5139.3|5130.3|5156.3|5147.3|5157.3|5148.3|5136.8|5127.8|0
1748473200000|2025-05-28 23:00:00|5156.4|5147.4|5203.2|5194.2|5207|5198|5156.4|5147.4|0
1748476800000|2025-05-29 00:00:00|5203|5194|5201|5192|5203.7|5194.7|5188.7|5179.7|0
1748480400000|2025-05-29 01:00:00|5200.9|5191.9|5206|5202|5222.5|5218.5|5162.5|5158.5|22047
1748484000000|2025-05-29 02:00:00|5205.5|5201.5|5226.3|5222.3|5250.3|5246.3|5187.5|5183.5|23475
1748487600000|2025-05-29 03:00:00|5225.8|5221.8|5257.3|5253.3|5270.3|5266.3|5207.3|5203.3|17359
1748491200000|2025-05-29 04:00:00|5258.8|5249.8|5261.2|5252.2|5261.7|5252.7|5257.4|5248.4|7
1748494800000|2025-05-29 05:00:00|5257.8|5253.8|5278.3|5274.3|5309.3|5305.3|5250.3|5246.3|20281
1748498400000|2025-05-29 06:00:00|5279.3|5275.3|5287.3|5283.3|5289.3|5285.3|5252.3|5248.3|13691
1748502000000|2025-05-29 07:00:00|5288.3|5284.3|5302.3|5298.3|5322.8|5318.8|5287.8|5283.8|19759
1748505600000|2025-05-29 08:00:00|5301.3|5297.3|5279|5270|5303.3|5299.3|5275.3|5267.5|9554
1748509200000|2025-05-29 09:00:00|5279.2|5270.2|5271.8|5264.8|5284.8|5277.8|5271.8|5264.8|995
1748512800000|2025-05-29 10:00:00|5272.8|5265.8|5248.8|5241.8|5275.8|5267.8|5242.8|5235.8|950
1748516400000|2025-05-29 11:00:00|5249.8|5242.8|5241.8|5234.8|5252.8|5245.8|5240.8|5233.8|396
1748520000000|2025-05-29 12:00:00|5242.8|5235.8|5246.3|5240.3|5255.8|5248.8|5241.8|5234.8|1180
1748523600000|2025-05-29 13:00:00|5246.8|5240.8|5225.3|5219.3|5262.8|5256.8|5217.8|5211.8|2565
1748527200000|2025-05-29 14:00:00|5224.8|5218.8|5225.3|5219.3|5230.3|5224.3|5207.3|5201.3|1356
1748530800000|2025-05-29 15:00:00|5224.8|5218.8|5211.3|5205.3|5229.3|5223.3|5206.8|5200.8|621
1748534400000|2025-05-29 16:00:00|5210.8|5204.8|5228.3|5222.3|5229.3|5223.3|5208.3|5202.3|355
1748538000000|2025-05-29 17:00:00|5227.8|5221.8|5228.3|5222.3|5235.3|5229.3|5225.3|5219.3|433
1748541600000|2025-05-29 18:00:00|5228.8|5222.8|5229.3|5220.3|5233.3|5227.3|5224.3|5218.3|466
1748545200000|2025-05-29 19:00:00|5229.4|5220.4|5232|5223|5234.5|5225.5|5224.1|5215.1|0
1748548800000|2025-05-29 20:00:00|5231.8|5222.8|5227.7|5218.7|5233.7|5224.7|5226.4|5217.4|0
1748552400000|2025-05-29 21:00:00|5227.9|5218.9|5225.1|5216.1|5228.4|5219.4|5224.8|5215.8|0
1748556000000|2025-05-29 22:00:00|5224.9|5215.9|5221.8|5212.8|5229.8|5220.8|5218.2|5209.2|0
1748559600000|2025-05-29 23:00:00|5222|5213|5217.1|5208.1|5224.5|5215.5|5217.1|5208.1|0
1748563200000|2025-05-30 00:00:00|5217.2|5208.2|5216.2|5207.2|5223|5214|5214.5|5205.5|0
1748566800000|2025-05-30 01:00:00|5216.1|5207.1|5187|5183|5241.5|5237.5|5179|5175|23924
1748570400000|2025-05-30 02:00:00|5186.5|5182.5|5158|5154|5195.5|5191.5|5151|5147|16376
1748574000000|2025-05-30 03:00:00|5159|5155|5166|5162|5176|5172|5147.5|5143.5|7478
1748577600000|2025-05-30 04:00:00|5167.7|5158.7|5168.3|5159.3|5169.3|5160.3|5165.9|5156.9|10
1748581200000|2025-05-30 05:00:00|5168.4|5159.4|5157.5|5153.5|5174|5170|5151|5147|8497
1748584800000|2025-05-30 06:00:00|5157|5153|5160.5|5156.5|5167|5163|5152|5148|6425
1748588400000|2025-05-30 07:00:00|5160|5156|5164|5160|5164|5160|5142|5138|13125
1748592000000|2025-05-30 08:00:00|5163.7|5159.7|5185.6|5176.6|5190|5184.2|5162.7|5158.7|11928
1748595600000|2025-05-30 09:00:00|5185.5|5176.5|5170.2|5163.2|5189.3|5180.3|5170.2|5163.2|1108
1748599200000|2025-05-30 10:00:00|5171.2|5164.2|5180.2|5172.2|5187.2|5179.2|5168.2|5160.2|394
1748602800000|2025-05-30 11:00:00|5179.2|5173.2|5186.2|5178.2|5187.2|5180.2|5179.2|5171.2|585
1748606400000|2025-05-30 12:00:00|5187.2|5179.2|5139.7|5133.7|5190.2|5182.2|5129.2|5122.2|2277
1748610000000|2025-05-30 13:00:00|5139.2|5133.2|5107.7|5101.7|5141.7|5135.7|5107.7|5101.7|2298
1748613600000|2025-05-30 14:00:00|5110.2|5104.2|5110.2|5104.2|5133.2|5127.2|5108.2|5102.2|2812
1748617200000|2025-05-30 15:00:00|5110.7|5104.7|5111.7|5105.7|5117.7|5111.7|5102.7|5096.7|1127
1748620800000|2025-05-30 16:00:00|5111.2|5105.2|5075.7|5069.7|5115.7|5109.7|5053.2|5047.2|3525
1748624400000|2025-05-30 17:00:00|5075.2|5069.2|5073.7|5067.7|5082.7|5076.7|5070.7|5064.7|939
1748628000000|2025-05-30 18:00:00|5074.2|5068.2|5097.2|5088.2|5098.7|5092.7|5074.2|5068.2|878
1748631600000|2025-05-30 19:00:00|5097.3|5088.3|5097.5|5088.5|5114.8|5105.8|5096.9|5087.9|0
1748635200000|2025-05-30 20:00:00|5098.2|5089.2|5096.9|5087.9|5104.8|5095.8|5091.6|5082.6|0
1748815200000|2025-06-01 22:00:00|5094|5085|5093.8|5084.8|5099.2|5090.2|5092.3|5083.3|0
1748818800000|2025-06-01 23:00:00|5093.9|5084.9|5091.9|5082.9|5093.9|5084.9|5088.3|5079.3|0
1748822400000|2025-06-02 00:00:00|5092|5083|5093.1|5084.1|5097.3|5088.3|5091.2|5082.2|0
1748826000000|2025-06-02 01:00:00|5093|5084|5031.9|5027.9|5113.9|5109.9|5027.4|5023.4|14922
1748829600000|2025-06-02 02:00:00|5034.9|5030.9|5017.9|5013.9|5036.9|5032.9|5002.9|4998.9|15545
1748833200000|2025-06-02 03:00:00|5018.4|5014.4|5037.9|5033.9|5040.9|5036.9|5007.9|5003.9|6773
1748836800000|2025-06-02 04:00:00|5040.7|5031.7|5041|5032|5044.5|5035.5|5039.1|5030.1|31
1748840400000|2025-06-02 05:00:00|5039.4|5035.4|5066.9|5062.9|5078.9|5074.9|5038.9|5034.9|8783
1748844000000|2025-06-02 06:00:00|5065.9|5061.9|5093.4|5089.4|5095.9|5091.9|5060.9|5056.9|6994
1748847600000|2025-06-02 07:00:00|5093.9|5089.9|5124.9|5120.9|5135.9|5131.9|5092.9|5088.9|15413
1748851200000|2025-06-02 08:00:00|5120.9|5116.9|5132.9|5123.9|5137.9|5133.9|5117.9|5113.9|12409
1748854800000|2025-06-02 09:00:00|5133|5124|5128.4|5120.4|5143.4|5135.4|5122.4|5113.4|970
1748858400000|2025-06-02 10:00:00|5129.4|5121.4|5133.4|5126.4|5133.4|5126.4|5125.4|5118.4|241
1748862000000|2025-06-02 11:00:00|5132.4|5125.4|5133.4|5126.4|5140.4|5132.4|5131.4|5123.4|323
1748865600000|2025-06-02 12:00:00|5134.4|5127.4|5136.9|5130.9|5142.4|5135.4|5128.4|5121.4|253
1748869200000|2025-06-02 13:00:00|5135.9|5129.9|5114.4|5108.4|5142.9|5136.9|5113.9|5107.9|1562
1748872800000|2025-06-02 14:00:00|5115.4|5109.4|5136.9|5130.9|5152.4|5146.4|5104.4|5098.4|2526
1748876400000|2025-06-02 15:00:00|5136.4|5130.4|5139.9|5133.9|5145.9|5139.9|5128.9|5122.9|828
1748880000000|2025-06-02 16:00:00|5140.9|5134.9|5139.9|5133.9|5141.9|5135.9|5134.9|5128.9|296
1748883600000|2025-06-02 17:00:00|5139.4|5133.4|5140.9|5134.9|5146.9|5140.9|5139.4|5133.4|286
1748887200000|2025-06-02 18:00:00|5140.4|5134.4|5152.4|5143.4|5154.9|5148.9|5138.9|5132.9|451
1748890800000|2025-06-02 19:00:00|5152.5|5143.5|5159.5|5150.5|5160.4|5151.4|5151.4|5142.4|0
1748894400000|2025-06-02 20:00:00|5159.4|5150.4|5160.9|5151.9|5165.1|5156.1|5159.1|5150.1|0
1748898000000|2025-06-02 21:00:00|5160.8|5151.8|5165.7|5156.7|5166.9|5157.9|5160.6|5151.6|0
1748901600000|2025-06-02 22:00:00|5164.5|5155.5|5160.1|5151.1|5165.1|5156.1|5159.8|5150.8|0
1748905200000|2025-06-02 23:00:00|5159.7|5150.7|5155.2|5146.2|5163.8|5154.8|5152.2|5143.2|0
1748908800000|2025-06-03 00:00:00|5155.4|5146.4|5154.2|5145.2|5156.1|5147.1|5152.7|5143.7|0
1748912400000|2025-06-03 01:00:00|5154.1|5145.1|5194.8|5190.8|5216.2|5212.2|5140.2|5136.2|19798
1748916000000|2025-06-03 02:00:00|5195.8|5191.8|5180.8|5176.8|5199.3|5195.3|5155.3|5151.3|11767
1748919600000|2025-06-03 03:00:00|5179.8|5175.8|5160.3|5156.3|5190.3|5186.3|5152.8|5148.8|5271
1748923200000|2025-06-03 04:00:00|5161.2|5152.2|5159.8|5150.8|5161.5|5152.5|5158.4|5149.4|2
1748926800000|2025-06-03 05:00:00|5161.8|5157.8|5176.8|5172.8|5180.8|5176.8|5150.8|5146.8|6756
1748930400000|2025-06-03 06:00:00|5177.3|5173.3|5178.3|5174.3|5182.8|5178.8|5169.8|5165.8|5116
1748934000000|2025-06-03 07:00:00|5178.8|5174.8|5183.8|5179.8|5193.8|5189.8|5176.8|5172.8|7541
1748937600000|2025-06-03 08:00:00|5182.8|5178.8|5194.2|5185.2|5194.6|5189.8|5179.8|5175.8|6678
1748941200000|2025-06-03 09:00:00|5194.1|5185.1|5193.3|5186.3|5197.3|5190.3|5187.3|5179.3|139
1748944800000|2025-06-03 10:00:00|5194.3|5185.3|5194.3|5187.3|5197.3|5190.3|5190.3|5183.3|223
1748948400000|2025-06-03 11:00:00|5193.3|5186.3|5183.3|5175.3|5194.3|5187.3|5180.3|5173.3|156
1748952000000|2025-06-03 12:00:00|5182.3|5176.3|5190.8|5184.8|5191.3|5184.8|5179.3|5172.3|199
1748955600000|2025-06-03 13:00:00|5190.3|5184.3|5158.8|5152.8|5196.8|5190.8|5158.8|5152.8|1525
1748959200000|2025-06-03 14:00:00|5159.8|5153.8|5169.8|5163.8|5170.8|5164.8|5150.3|5144.3|574
1748962800000|2025-06-03 15:00:00|5168.8|5162.8|5175.8|5169.8|5177.8|5171.8|5163.8|5157.8|422
1748966400000|2025-06-03 16:00:00|5176.3|5170.3|5179.8|5173.8|5183.3|5177.3|5172.8|5166.8|383
1748970000000|2025-06-03 17:00:00|5179.3|5173.3|5185.8|5179.8|5187.8|5181.8|5178.8|5172.8|377
1748973600000|2025-06-03 18:00:00|5185.3|5179.3|5184.9|5175.9|5186.3|5180.3|5178.8|5172.8|225
1748977200000|2025-06-03 19:00:00|5185|5176|5173.5|5164.5|5186.1|5177.1|5172.5|5163.5|0
1748980800000|2025-06-03 20:00:00|5173.6|5164.6|5172.5|5163.5|5174.2|5165.2|5169.2|5160.2|0
1748984400000|2025-06-03 21:00:00|5172.3|5163.3|5172.7|5163.7|5173.2|5164.2|5171.9|5162.9|0
1748988000000|2025-06-03 22:00:00|5172.4|5163.4|5175.4|5166.4|5177.4|5168.4|5172.3|5163.3|0
1748991600000|2025-06-03 23:00:00|5175.3|5166.3|5175.3|5166.3|5177.1|5168.1|5172.7|5163.7|0
1748995200000|2025-06-04 00:00:00|5175.4|5166.4|5174.3|5165.3|5178.2|5169.2|5173.4|5164.4|0
1748998800000|2025-06-04 01:00:00|5174.2|5165.2|5224.9|5220.9|5235.9|5231.9|5165.4|5161.4|20079
1749002400000|2025-06-04 02:00:00|5225.4|5221.4|5224.8|5220.8|5240.9|5236.9|5208.8|5204.8|13040
1749006000000|2025-06-04 03:00:00|5224.3|5220.3|5244.3|5240.3|5249.8|5245.8|5219.8|5215.8|6792
1749009600000|2025-06-04 04:00:00|5245.8|5236.8|5244.5|5235.5|5247.4|5238.4|5244.5|5235.5|8
1749013200000|2025-06-04 05:00:00|5241.8|5237.8|5232.8|5228.8|5247.8|5243.8|5210.8|5206.8|9554
1749016800000|2025-06-04 06:00:00|5231.8|5227.8|5214.8|5210.8|5234.8|5230.8|5200.8|5196.8|8134
1749020400000|2025-06-04 07:00:00|5215.8|5211.8|5214.8|5210.8|5220.8|5216.8|5206.8|5202.8|6658
1749024000000|2025-06-04 08:00:00|5214|5210|5218.8|5209.8|5224|5220|5210|5206|6295
1749027600000|2025-06-04 09:00:00|5219.5|5210.5|5215.5|5208.5|5224.5|5216.5|5213.5|5205.5|364
1749031200000|2025-06-04 10:00:00|5214.5|5207.5|5216.5|5209.5|5221.5|5213.5|5214.5|5207.5|161
1749034800000|2025-06-04 11:00:00|5217.5|5210.5|5216.5|5209.5|5224.5|5217.5|5215.5|5208.5|100
1749038400000|2025-06-04 12:00:00|5217.5|5210.5|5223|5217|5223.5|5217|5215.5|5207.5|143
1749042000000|2025-06-04 13:00:00|5223.5|5217.5|5229|5223|5241.5|5235.5|5212|5206|1840
1749045600000|2025-06-04 14:00:00|5226|5220|5248|5242|5258|5252|5223.5|5217.5|1091
1749049200000|2025-06-04 15:00:00|5249.5|5243.5|5272|5266|5280|5274|5248|5242|2117
1749052800000|2025-06-04 16:00:00|5272.5|5266.5|5261|5255|5273|5267|5256|5250|489
1749056400000|2025-06-04 17:00:00|5261.5|5255.5|5261|5255|5269|5263|5260|5254|315
1749060000000|2025-06-04 18:00:00|5261.5|5255.5|5261.9|5252.9|5263.5|5257.5|5257.5|5251.5|457
1749063600000|2025-06-04 19:00:00|5261.8|5252.8|5263|5254|5269.8|5260.8|5260.8|5251.8|0
1749067200000|2025-06-04 20:00:00|5262.9|5253.9|5261.3|5252.3|5264|5255|5260.4|5251.4|0
1749070800000|2025-06-04 21:00:00|5261.4|5252.4|5261.4|5252.4|5262.1|5253.1|5260.3|5251.3|0
1749074400000|2025-06-04 22:00:00|5260.6|5251.6|5260.7|5251.7|5264.7|5255.7|5258.8|5249.8|0
1749078000000|2025-06-04 23:00:00|5261.3|5252.3|5259.5|5250.5|5262.6|5253.6|5258.8|5249.8|0
1749081600000|2025-06-05 00:00:00|5259.3|5250.3|5262.1|5253.1|5265.3|5256.3|5259.1|5250.1|0
1749085200000|2025-06-05 01:00:00|5262.2|5253.2|5281.4|5277.4|5300.4|5296.4|5251.4|5247.4|19543
1749088800000|2025-06-05 02:00:00|5281.9|5277.9|5292.4|5288.4|5320.4|5316.4|5272.4|5268.4|17312
1749092400000|2025-06-05 03:00:00|5293.4|5289.4|5267.9|5263.9|5299.4|5295.4|5259.4|5255.4|7381
1749096000000|2025-06-05 04:00:00|5270.4|5261.4|5270.8|5261.8|5271.8|5262.8|5269.6|5260.6|5
1749099600000|2025-06-05 05:00:00|5270.7|5261.7|5291.9|5287.9|5298.4|5294.4|5256.4|5252.4|9533
1749103200000|2025-06-05 06:00:00|5292.4|5288.4|5306.4|5302.4|5307.4|5303.4|5280.4|5276.4|7378
1749106800000|2025-06-05 07:00:00|5306.9|5302.9|5311.4|5307.4|5323.4|5319.4|5301.4|5297.4|10302
1749110400000|2025-06-05 08:00:00|5312.4|5308.4|5319.8|5310.8|5326.6|5320.4|5310.4|5306.4|9118
1749114000000|2025-06-05 09:00:00|5319.9|5310.9|5320.9|5313.9|5326.9|5319.9|5317.9|5308.9|413
1749117600000|2025-06-05 10:00:00|5321.9|5314.9|5318.9|5311.9|5326.9|5319.9|5313.9|5306.9|496
1749121200000|2025-06-05 11:00:00|5317.9|5310.9|5310.9|5303.9|5321.9|5313.9|5306.9|5299.9|542
1749124800000|2025-06-05 12:00:00|5309.9|5302.9|5344.4|5338.4|5365.9|5358.9|5308.9|5301.9|1924
1749128400000|2025-06-05 13:00:00|5344.9|5338.9|5309.4|5303.4|5353.4|5347.4|5301.4|5295.4|4548
1749132000000|2025-06-05 14:00:00|5309.9|5303.9|5362.4|5356.4|5365.4|5359.4|5290.4|5284.4|5057
1749135600000|2025-06-05 15:00:00|5361.9|5355.9|5340.4|5334.4|5370.4|5364.4|5325.4|5319.4|3084
1749139200000|2025-06-05 16:00:00|5339.4|5333.4|5324.9|5318.9|5348.9|5342.9|5322.4|5316.4|1022
1749142800000|2025-06-05 17:00:00|5324.4|5318.4|5339.4|5333.4|5344.4|5338.4|5322.4|5316.4|771
1749146400000|2025-06-05 18:00:00|5338.9|5332.9|5331.8|5322.8|5341.4|5335.4|5322.4|5316.4|912
1749150000000|2025-06-05 19:00:00|5331.7|5322.7|5329.6|5320.6|5333.7|5324.7|5310.3|5301.3|0
1749153600000|2025-06-05 20:00:00|5330.1|5321.1|5324.5|5315.5|5335.5|5326.5|5323.1|5314.1|0
1749157200000|2025-06-05 21:00:00|5324.6|5315.6|5319.4|5310.4|5325.8|5316.8|5319.4|5310.4|0
1749160800000|2025-06-05 22:00:00|5318.5|5309.5|5330.6|5321.6|5330.9|5321.9|5318.4|5309.4|0
1749164400000|2025-06-05 23:00:00|5330.5|5321.5|5330.2|5321.2|5333.6|5324.6|5327.9|5318.9|0
1749168000000|2025-06-06 00:00:00|5330.4|5321.4|5335.2|5326.2|5336.8|5327.8|5330.4|5321.4|0
1749171600000|2025-06-06 01:00:00|5335.3|5326.3|5299.1|5295.1|5340.6|5336.6|5275.6|5271.6|19707
1749175200000|2025-06-06 02:00:00|5300.1|5296.1|5287.1|5283.1|5303.1|5299.1|5263.1|5259.1|16857
1749178800000|2025-06-06 03:00:00|5287.6|5283.6|5286.1|5282.1|5300.1|5296.1|5274.1|5270.1|5035
1749182400000|2025-06-06 04:00:00|5289.4|5280.4|5294.2|5285.2|5294.3|5285.3|5288.2|5279.2|2
1749186000000|2025-06-06 05:00:00|5287.1|5283.1|5278.1|5274.1|5299.1|5295.1|5267.1|5263.1|7218
1749189600000|2025-06-06 06:00:00|5277.1|5273.1|5299.1|5295.1|5300.6|5296.6|5265.1|5261.1|8077
1749193200000|2025-06-06 07:00:00|5298.1|5294.1|5264.1|5260.1|5299.1|5295.1|5241.1|5237.1|13640
1749196800000|2025-06-06 08:00:00|5263.1|5259.1|5274.7|5265.7|5281.1|5277.1|5260.1|5256.1|15562
1749200400000|2025-06-06 09:00:00|5274.8|5265.8|5276.6|5268.6|5277.6|5270.6|5261.6|5254.6|1690
1749204000000|2025-06-06 10:00:00|5275.6|5269.6|5269.6|5261.6|5278.6|5271.6|5265.6|5258.6|512
1749207600000|2025-06-06 11:00:00|5268.6|5262.6|5274.6|5267.6|5277.6|5270.6|5266.6|5259.6|440
1749211200000|2025-06-06 12:00:00|5275.6|5268.6|5284.1|5278.1|5285.6|5278.6|5268.6|5261.6|718
1749214800000|2025-06-06 13:00:00|5283.1|5277.1|5272.6|5266.6|5291.6|5285.6|5267.1|5261.1|1584
1749218400000|2025-06-06 14:00:00|5272.1|5266.1|5267.1|5261.1|5280.1|5274.1|5260.1|5254.1|1177
1749222000000|2025-06-06 15:00:00|5266.6|5260.6|5276.1|5270.1|5281.1|5275.1|5257.1|5251.1|936
1749225600000|2025-06-06 16:00:00|5276.6|5270.6|5278.1|5272.1|5281.1|5275.1|5274.1|5268.1|371
1749229200000|2025-06-06 17:00:00|5278.6|5272.6|5285.1|5279.1|5288.1|5282.1|5278.1|5272.1|227
1749232800000|2025-06-06 18:00:00|5285.6|5279.6|5311.4|5302.4|5317.1|5311.1|5285.1|5279.1|966
1749236400000|2025-06-06 19:00:00|5311.3|5302.3|5318.1|5309.1|5322.7|5313.7|5310.3|5301.3|0
1749240000000|2025-06-06 20:00:00|5318.3|5309.3|5321.3|5312.3|5322.8|5313.8|5317.2|5308.2|0
1749420000000|2025-06-08 22:00:00|5325.5|5316.5|5314.2|5305.2|5325.7|5316.7|5311.7|5302.7|0
1749423600000|2025-06-08 23:00:00|5314.3|5305.3|5318|5309|5319.6|5310.6|5312.1|5303.1|0
1749427200000|2025-06-09 00:00:00|5318.1|5309.1|5316.2|5307.2|5320.9|5311.9|5315.4|5306.4|0
1749430800000|2025-06-09 01:00:00|5316.1|5307.1|5405.2|5401.2|5414.7|5410.7|5314.3|5305.3|31922
1749434400000|2025-06-09 02:00:00|5407.2|5403.2|5441.5|5437.5|5460.5|5456.5|5400.2|5396.2|26978
1749438000000|2025-06-09 03:00:00|5441|5437|5410.5|5406.5|5454.5|5450.5|5400.5|5396.5|12510
1749441600000|2025-06-09 04:00:00|5411.3|5402.3|5414.4|5405.4|5415.9|5406.9|5409.1|5400.1|1
1749445200000|2025-06-09 05:00:00|5413.9|5404.9|5410.5|5406.5|5414.5|5410.5|5385.5|5381.5|13821
1749448800000|2025-06-09 06:00:00|5411.5|5407.5|5422|5418|5424.5|5420.5|5403.5|5399.5|8078
1749452400000|2025-06-09 07:00:00|5422.5|5418.5|5429.5|5425.5|5433|5429|5420|5416|13310
1749456000000|2025-06-09 08:00:00|5428.4|5424.4|5425|5416|5430.4|5426.4|5411.4|5405|11356
1749459600000|2025-06-09 09:00:00|5425.1|5416.1|5422.9|5415.9|5426.6|5417.9|5416.9|5409.9|511
1749463200000|2025-06-09 10:00:00|5421.9|5414.9|5420.9|5413.9|5426.9|5419.9|5418.9|5411.9|391
1749466800000|2025-06-09 11:00:00|5421.9|5412.9|5418.9|5411.9|5422.9|5415.9|5417.9|5410.9|142
1749470400000|2025-06-09 12:00:00|5417.9|5410.9|5410.4|5404.4|5420.9|5413.9|5410.4|5402.9|362
1749474000000|2025-06-09 13:00:00|5410.9|5404.9|5396.9|5390.9|5416.4|5410.4|5392.9|5386.9|1729
1749477600000|2025-06-09 14:00:00|5396.4|5390.4|5409.9|5403.9|5419.4|5413.4|5392.4|5386.4|1895
1749481200000|2025-06-09 15:00:00|5410.4|5404.4|5415.9|5409.9|5427.4|5421.4|5410.4|5404.4|767
1749484800000|2025-06-09 16:00:00|5416.4|5410.4|5420.4|5414.4|5423.4|5417.4|5410.4|5404.4|442
1749488400000|2025-06-09 17:00:00|5419.9|5413.9|5431.9|5425.9|5434.4|5428.4|5419.4|5413.4|455
1749492000000|2025-06-09 18:00:00|5431.4|5425.4|5439.7|5430.7|5440.4|5434.4|5430.4|5424.4|935
1749495600000|2025-06-09 19:00:00|5439.8|5430.8|5424|5415|5440.1|5431.1|5422.5|5413.5|0
1749499200000|2025-06-09 20:00:00|5424.3|5415.3|5426.3|5417.3|5426.9|5417.9|5419.4|5410.4|0
1749502800000|2025-06-09 21:00:00|5426.7|5417.7|5426.7|5417.7|5427|5418|5425.5|5416.5|0
1749506400000|2025-06-09 22:00:00|5426.9|5417.9|5427.4|5418.4|5432.4|5423.4|5426.9|5417.9|0
1749510000000|2025-06-09 23:00:00|5427.7|5418.7|5429|5420|5429.7|5420.7|5426.3|5417.3|0
1749513600000|2025-06-10 00:00:00|5428.5|5419.5|5435.1|5426.1|5438.2|5429.2|5422|5413|0
1749517200000|2025-06-10 01:00:00|5435.3|5426.3|5416.9|5412.9|5448.4|5444.4|5415.4|5411.4|15671
1749520800000|2025-06-10 02:00:00|5417.4|5413.4|5411.4|5407.4|5440.4|5436.4|5411.4|5407.4|10189
1749524400000|2025-06-10 03:00:00|5410.4|5406.4|5420.5|5416.5|5425.4|5421.4|5406|5402|4681
1749528000000|2025-06-10 04:00:00|5422.3|5413.3|5417|5408|5423.2|5414.2|5414.9|5405.9|12
1749531600000|2025-06-10 05:00:00|5416.6|5407.6|5366.5|5362.5|5427.5|5423.5|5337.5|5333.5|18943
1749535200000|2025-06-10 06:00:00|5365.5|5361.5|5375|5371|5383.5|5379.5|5348|5344|10886
1749538800000|2025-06-10 07:00:00|5374.5|5370.5|5392.5|5388.5|5393.5|5389.5|5363.5|5359.5|6779
1749542400000|2025-06-10 08:00:00|5385.3|5381.3|5391|5382|5394.2|5387.8|5370.3|5366.3|9313
1749546000000|2025-06-10 09:00:00|5390.9|5381.9|5378.8|5371.8|5397.6|5388.6|5375.8|5368.8|221
1749549600000|2025-06-10 10:00:00|5379.8|5372.8|5388.8|5381.8|5388.8|5381.8|5379.8|5372.8|226
1749553200000|2025-06-10 11:00:00|5389.8|5382.8|5401.8|5394.8|5401.8|5394.8|5385.8|5378.8|852
1749556800000|2025-06-10 12:00:00|5402.8|5395.8|5399.3|5393.3|5407.8|5400.8|5399.3|5392.8|342
1749560400000|2025-06-10 13:00:00|5399.8|5393.8|5394.3|5388.3|5410.3|5404.3|5382.3|5376.3|2118
1749564000000|2025-06-10 14:00:00|5392.3|5386.3|5369.3|5363.3|5395.3|5389.3|5366.3|5360.3|1631
1749567600000|2025-06-10 15:00:00|5370.3|5364.3|5361.3|5355.3|5377.3|5371.3|5359.3|5353.3|1702
1749571200000|2025-06-10 16:00:00|5362.3|5356.3|5380.3|5374.3|5381.3|5375.3|5361.3|5355.3|574
1749574800000|2025-06-10 17:00:00|5379.8|5373.8|5382.8|5376.8|5388.3|5382.3|5378.3|5372.3|564
1749578400000|2025-06-10 18:00:00|5382.3|5376.3|5400.8|5391.8|5400.8|5392.3|5376.3|5370.3|531
1749582000000|2025-06-10 19:00:00|5400|5391|5413.7|5404.7|5415.8|5406.8|5399.9|5390.9|0
1749585600000|2025-06-10 20:00:00|5413.5|5404.5|5407.4|5398.4|5413.5|5404.5|5403.7|5394.7|0
1749589200000|2025-06-10 21:00:00|5408.5|5399.5|5405.7|5396.7|5408.6|5399.6|5404.9|5395.9|0
1749592800000|2025-06-10 22:00:00|5406.1|5397.1|5424|5415|5428.1|5419.1|5405.6|5396.6|0
1749596400000|2025-06-10 23:00:00|5425.2|5416.2|5415.1|5406.1|5428.8|5419.8|5405|5396|0
1749600000000|2025-06-11 00:00:00|5414.5|5405.5|5403.4|5394.4|5417.9|5408.9|5401.9|5392.9|0
1749603600000|2025-06-11 01:00:00|5403.1|5394.1|5452.7|5448.7|5466.7|5462.7|5400.7|5393.5|14385
1749607200000|2025-06-11 02:00:00|5453.2|5449.2|5422.2|5418.2|5459.2|5455.2|5420.7|5416.7|14689
1749610800000|2025-06-11 03:00:00|5422.7|5418.7|5459.7|5455.7|5460.7|5456.7|5416.7|5412.7|7430
1749614400000|2025-06-11 04:00:00|5460.9|5451.9|5453.6|5444.6|5463.5|5454.5|5452|5443|9
1749618000000|2025-06-11 05:00:00|5454|5445|5469.7|5465.7|5484.7|5480.7|5448.7|5444.7|10228
1749621600000|2025-06-11 06:00:00|5470.7|5466.7|5462.7|5458.7|5491.7|5487.7|5459.7|5455.7|16079
1749625200000|2025-06-11 07:00:00|5463.7|5459.7|5452.7|5448.7|5464.7|5460.7|5445.7|5441.7|8193
1749628800000|2025-06-11 08:00:00|5451.7|5447.7|5462.2|5453.2|5464.2|5455.2|5445.7|5441.7|6592
1749632400000|2025-06-11 09:00:00|5462.4|5453.4|5452.2|5444.2|5462.5|5455.2|5452.2|5444.2|431
1749636000000|2025-06-11 10:00:00|5453.2|5445.2|5451.2|5443.2|5461.2|5453.2|5449.2|5442.2|512
1749639600000|2025-06-11 11:00:00|5450.2|5444.2|5447.2|5440.2|5451.2|5444.2|5444.2|5437.2|264
1749643200000|2025-06-11 12:00:00|5448.2|5441.2|5450.2|5444.2|5475.2|5467.2|5437.2|5429.2|2042
1749646800000|2025-06-11 13:00:00|5450.7|5444.7|5429.2|5423.2|5462.7|5456.7|5423.7|5417.7|2737
1749650400000|2025-06-11 14:00:00|5428.7|5422.7|5438.2|5432.2|5443.7|5437.7|5428.7|5422.7|1386
1749654000000|2025-06-11 15:00:00|5437.7|5431.7|5451.7|5445.7|5453.7|5447.7|5428.7|5422.7|1740
1749657600000|2025-06-11 16:00:00|5452.2|5446.2|5439.7|5433.7|5453.7|5447.7|5432.7|5426.7|530
1749661200000|2025-06-11 17:00:00|5439.2|5433.2|5437.7|5431.7|5444.7|5438.7|5436.7|5430.7|361
1749664800000|2025-06-11 18:00:00|5437.2|5431.2|5423.9|5414.9|5438.7|5432.7|5420.7|5414.7|745
1749668400000|2025-06-11 19:00:00|5423.8|5414.8|5427.4|5418.4|5428.6|5419.6|5417.4|5408.4|0
1749672000000|2025-06-11 20:00:00|5427.6|5418.6|5427.5|5418.5|5431.8|5422.8|5424.9|5415.9|0
1749675600000|2025-06-11 21:00:00|5427.6|5418.6|5424.7|5415.7|5428.7|5419.7|5424.6|5415.6|0
1749679200000|2025-06-11 22:00:00|5425.8|5416.8|5420.6|5411.6|5430.1|5421.1|5419.1|5410.1|0
1749682800000|2025-06-11 23:00:00|5420|5411|5420.6|5411.6|5424.7|5415.7|5418.2|5409.2|0
1749686400000|2025-06-12 00:00:00|5420.7|5411.7|5413.4|5404.4|5422.3|5413.3|5410.8|5401.8|0
1749690000000|2025-06-12 01:00:00|5413.5|5404.5|5388.5|5384.5|5433.7|5429.7|5368.7|5364.7|21194
1749693600000|2025-06-12 02:00:00|5388|5384|5403|5399|5411|5407|5376.5|5372.5|14928
1749697200000|2025-06-12 03:00:00|5403.5|5399.5|5397.5|5393.5|5406|5402|5386.5|5382.5|4631
1749700800000|2025-06-12 04:00:00|5399.5|5390.5|5403.1|5394.1|5403.3|5394.3|5398.9|5389.9|1
1749704400000|2025-06-12 05:00:00|5403|5394|5359.5|5355.5|5403|5396|5349.5|5345.5|15225
1749708000000|2025-06-12 06:00:00|5358.5|5354.5|5366.5|5362.5|5373.5|5369.5|5353.5|5349.5|8385
1749711600000|2025-06-12 07:00:00|5366|5362|5330|5326|5377.5|5373.5|5323.5|5319.5|15302
1749715200000|2025-06-12 08:00:00|5329.5|5325.5|5354.8|5345.8|5355.4|5346.4|5329.5|5325.5|7798
1749718800000|2025-06-12 09:00:00|5355|5346|5345|5338|5357.4|5348.4|5339|5331|816
1749722400000|2025-06-12 10:00:00|5344|5337|5360|5353|5364|5357|5343|5335|1059
1749726000000|2025-06-12 11:00:00|5361|5354|5358|5351|5363|5356|5355|5348|143
1749729600000|2025-06-12 12:00:00|5359|5352|5367|5361|5372|5365|5351|5344|853
1749733200000|2025-06-12 13:00:00|5367.5|5361.5|5364.5|5358.5|5374|5368|5347.5|5341.5|1938
1749736800000|2025-06-12 14:00:00|5365|5359|5362.5|5356.5|5371.5|5365.5|5359.5|5353.5|1175
1749740400000|2025-06-12 15:00:00|5363|5357|5357.5|5351.5|5363.5|5357.5|5350.5|5344.5|573
1749744000000|2025-06-12 16:00:00|5358.5|5352.5|5364.5|5358.5|5365.5|5359.5|5356.5|5350.5|427
1749747600000|2025-06-12 17:00:00|5364|5358|5363.5|5357.5|5368.5|5362.5|5361.5|5355.5|406
1749751200000|2025-06-12 18:00:00|5363|5357|5364.2|5355.2|5364.2|5357.5|5358.5|5352.5|213
1749754800000|2025-06-12 19:00:00|5364.1|5355.1|5360.1|5351.1|5365.3|5356.3|5355.8|5346.8|0
1749758400000|2025-06-12 20:00:00|5360.4|5351.4|5354.7|5345.7|5360.5|5351.5|5354.7|5345.7|0
1749762000000|2025-06-12 21:00:00|5354.9|5345.9|5356.6|5347.6|5357|5348|5354.8|5345.8|0
1749765600000|2025-06-12 22:00:00|5356.4|5347.4|5350.7|5341.7|5356.4|5347.4|5347.3|5338.3|0
1749769200000|2025-06-12 23:00:00|5350.6|5341.6|5334.9|5325.9|5351.5|5342.5|5334.9|5325.9|0
1749772800000|2025-06-13 00:00:00|5334.8|5325.8|5298.7|5289.7|5334.8|5325.8|5291.8|5282.8|0
1749776400000|2025-06-13 01:00:00|5298.5|5289.5|5293.5|5289.5|5318.5|5314.5|5260|5256|21946
1749780000000|2025-06-13 02:00:00|5294.5|5290.5|5203.5|5199.5|5296.5|5292.5|5203.5|5199.5|31143
1749783600000|2025-06-13 03:00:00|5204|5200|5223.5|5219.5|5230.5|5226.5|5203|5199|8135
1749787200000|2025-06-13 04:00:00|5224.9|5215.9|5219.4|5210.4|5225.4|5216.4|5215.3|5206.3|11
1749790800000|2025-06-13 05:00:00|5219.6|5210.6|5217.5|5213.5|5231|5227|5196.5|5192.5|13857
1749794400000|2025-06-13 06:00:00|5218.5|5214.5|5215.5|5211.5|5238|5234|5207.5|5203.5|10583
1749798000000|2025-06-13 07:00:00|5216.5|5212.5|5223.5|5219.5|5234.5|5230.5|5208.5|5204.5|15999
1749801600000|2025-06-13 08:00:00|5224.5|5220.5|5240.7|5231.7|5247.5|5243.5|5221.5|5217.5|11380
1749805200000|2025-06-13 09:00:00|5240.8|5231.8|5232|5225|5246.4|5238|5227|5220|560
1749808800000|2025-06-13 10:00:00|5233|5226|5222|5215|5233|5226|5216|5209|577
1749812400000|2025-06-13 11:00:00|5223|5216|5230|5223|5230|5223|5220|5213|319
1749816000000|2025-06-13 12:00:00|5229|5222|5225|5219|5230|5223|5222|5215|169
1749819600000|2025-06-13 13:00:00|5224.5|5218.5|5224.5|5218.5|5242|5236|5208.5|5202.5|1531
1749823200000|2025-06-13 14:00:00|5225|5219|5229.5|5223.5|5233.5|5227.5|5218.5|5212.5|1197
1749826800000|2025-06-13 15:00:00|5230|5224|5241|5235|5243.5|5237.5|5225.5|5219.5|965
1749830400000|2025-06-13 16:00:00|5240.5|5234.5|5235.5|5229.5|5242.5|5236.5|5231.5|5225.5|339
1749834000000|2025-06-13 17:00:00|5235|5229|5221.5|5215.5|5236|5230|5219.5|5213.5|211
1749837600000|2025-06-13 18:00:00|5220.5|5214.5|5202|5193|5222.5|5216.5|5196.5|5190.5|790
1749841200000|2025-06-13 19:00:00|5201.9|5192.9|5211.1|5202.1|5212|5203|5195.3|5186.3|0
1749844800000|2025-06-13 20:00:00|5211.2|5202.2|5210|5201|5216.9|5207.9|5208.8|5199.8|0
1750024800000|2025-06-15 22:00:00|5189.7|5180.7|5210.6|5201.6|5221|5212|5189.7|5180.7|0
1750028400000|2025-06-15 23:00:00|5210.5|5201.5|5218.4|5209.4|5219.8|5210.8|5205.6|5196.6|0
1750032000000|2025-06-16 00:00:00|5218.2|5209.2|5219.8|5210.8|5222.1|5213.1|5214.5|5205.5|0
1750035600000|2025-06-16 01:00:00|5219.9|5210.9|5239.3|5235.3|5244.3|5240.3|5188.3|5184.3|17716
1750039200000|2025-06-16 02:00:00|5238.8|5234.8|5257.3|5253.3|5276.3|5272.3|5237.3|5233.3|16032
1750042800000|2025-06-16 03:00:00|5256.3|5252.3|5250.8|5246.8|5265.3|5261.3|5247.8|5243.8|3754
1750046400000|2025-06-16 04:00:00|5253.1|5244.1|5253.2|5244.2|5255.5|5246.5|5252|5243|2
1750050000000|2025-06-16 05:00:00|5250.8|5246.8|5272.3|5268.3|5280.3|5276.3|5247.3|5243.3|8215
1750053600000|2025-06-16 06:00:00|5273.3|5269.3|5286.3|5282.3|5286.3|5282.3|5268.3|5264.3|6852
1750057200000|2025-06-16 07:00:00|5286.8|5282.8|5307.3|5303.3|5332.3|5328.3|5286.8|5282.8|16181
1750060800000|2025-06-16 08:00:00|5306.3|5302.3|5316.5|5307.5|5317|5308.8|5298.8|5294.8|7755
1750064400000|2025-06-16 09:00:00|5316.3|5307.3|5307.8|5299.8|5317.2|5308.2|5301.8|5292.8|635
1750068000000|2025-06-16 10:00:00|5306.8|5298.8|5306.8|5299.8|5308.8|5301.8|5303.8|5295.8|63
1750071600000|2025-06-16 11:00:00|5305.8|5298.8|5309.8|5302.8|5310.8|5303.8|5300.8|5293.8|86
1750075200000|2025-06-16 12:00:00|5310.8|5301.8|5316.8|5310.8|5319.8|5312.8|5307.8|5299.8|150
1750078800000|2025-06-16 13:00:00|5317.3|5311.3|5342.8|5336.8|5343.8|5337.8|5313.3|5307.3|2081
1750082400000|2025-06-16 14:00:00|5343.3|5337.3|5350.3|5344.3|5360.3|5354.3|5337.3|5331.3|1126
1750086000000|2025-06-16 15:00:00|5350.8|5344.8|5336.8|5330.8|5351.3|5345.3|5335.3|5329.3|767
1750089600000|2025-06-16 16:00:00|5336.3|5330.3|5335.3|5329.3|5343.8|5337.8|5333.3|5327.3|297
1750093200000|2025-06-16 17:00:00|5334.8|5328.8|5334.3|5328.3|5343.8|5337.8|5329.8|5323.8|357
1750096800000|2025-06-16 18:00:00|5334.8|5328.8|5325.6|5316.6|5336.3|5330.3|5323.8|5316.6|283
1750100400000|2025-06-16 19:00:00|5325.5|5316.5|5324|5315|5327.7|5318.7|5315|5306|0
1750104000000|2025-06-16 20:00:00|5324.1|5315.1|5323.9|5314.9|5327.5|5318.5|5322.4|5313.4|0
1750107600000|2025-06-16 21:00:00|5323.8|5314.8|5325.5|5316.5|5327.1|5318.1|5323.5|5314.5|0
1750111200000|2025-06-16 22:00:00|5324.9|5315.9|5310|5301|5325.5|5316.5|5306.1|5297.1|0
1750114800000|2025-06-16 23:00:00|5309.9|5300.9|5295.4|5286.4|5315.4|5306.4|5295.2|5286.2|0
1750118400000|2025-06-17 00:00:00|5295.8|5286.8|5316.4|5307.4|5316.6|5307.6|5295|5286|0
1750122000000|2025-06-17 01:00:00|5316.3|5307.3|5328.8|5324.8|5340.3|5336.3|5299.8|5295.8|12874
1750125600000|2025-06-17 02:00:00|5329.3|5325.3|5287.8|5283.8|5332.3|5328.3|5271.8|5267.8|12267
1750129200000|2025-06-17 03:00:00|5287.3|5283.3|5299.3|5295.3|5302.8|5298.8|5275.3|5271.3|5280
1750132800000|2025-06-17 04:00:00|5302.6|5293.6|5300.1|5291.1|5305|5296|5297.4|5288.4|8
1750136400000|2025-06-17 05:00:00|5300.2|5291.2|5272.8|5268.8|5300.2|5293.8|5269.8|5265.8|8115
1750140000000|2025-06-17 06:00:00|5272.3|5268.3|5285.8|5281.8|5295.8|5291.8|5265.8|5261.8|7300
1750143600000|2025-06-17 07:00:00|5284.8|5280.8|5287.8|5283.8|5289.8|5285.8|5258.8|5254.8|8462
1750147200000|2025-06-17 08:00:00|5286.8|5282.8|5296.2|5287.2|5299.8|5290.8|5286.8|5281.9|2928
1750150800000|2025-06-17 09:00:00|5296.3|5287.3|5286.3|5278.3|5299.5|5290.5|5282.3|5274.3|345
1750154400000|2025-06-17 10:00:00|5285.3|5279.3|5289.3|5282.3|5290.3|5282.3|5283.3|5276.3|94
1750158000000|2025-06-17 11:00:00|5288.3|5281.3|5298.3|5290.3|5298.3|5291.3|5288.3|5281.3|158
1750161600000|2025-06-17 12:00:00|5297.3|5289.3|5289.3|5283.3|5301.3|5294.3|5289.3|5281.3|503
1750165200000|2025-06-17 13:00:00|5288.8|5282.8|5295.8|5289.8|5298.8|5292.8|5278.8|5272.8|830
1750168800000|2025-06-17 14:00:00|5295.3|5289.3|5276.8|5270.8|5300.8|5294.8|5275.8|5269.8|729
1750172400000|2025-06-17 15:00:00|5277.3|5271.3|5279.3|5273.3|5291.8|5285.8|5276.8|5270.8|317
1750176000000|2025-06-17 16:00:00|5279.8|5273.8|5261.8|5255.8|5289.8|5283.8|5259.8|5253.8|476
1750179600000|2025-06-17 17:00:00|5261.3|5255.3|5250.8|5244.8|5262.8|5256.8|5247.8|5241.8|418
1750183200000|2025-06-17 18:00:00|5250.3|5244.3|5259.3|5250.3|5259.3|5252.3|5247.8|5241.8|420
1750186800000|2025-06-17 19:00:00|5258.7|5249.7|5256.1|5247.1|5259.8|5250.8|5254.1|5245.1|0
1750190400000|2025-06-17 20:00:00|5243.1|5234.1|5257.6|5248.6|5259|5250|5240.8|5231.8|0
1750194000000|2025-06-17 21:00:00|5257|5248|5255|5246|5257.3|5248.3|5254.5|5245.5|0
1750197600000|2025-06-17 22:00:00|5252.5|5243.5|5244.3|5235.3|5255.4|5246.4|5243.2|5234.2|0
1750201200000|2025-06-17 23:00:00|5244.2|5235.2|5247.8|5238.8|5251.4|5242.4|5243.1|5234.1|0
1750204800000|2025-06-18 00:00:00|5247.7|5238.7|5261.5|5252.5|5262.7|5253.7|5247.7|5238.7|0
1750208400000|2025-06-18 01:00:00|5261.7|5252.7|5217.8|5213.8|5285.8|5281.8|5217.8|5213.8|15610
1750212000000|2025-06-18 02:00:00|5216.8|5212.8|5208.8|5204.8|5223.8|5219.8|5195.8|5191.8|18923
1750215600000|2025-06-18 03:00:00|5207.8|5203.8|5207.3|5203.3|5213.8|5209.8|5198.8|5194.8|5350
1750219200000|2025-06-18 04:00:00|5209.6|5200.6|5211.6|5202.6|5212.4|5203.4|5206.7|5197.7|3
1750222800000|2025-06-18 05:00:00|5208.3|5204.3|5207.8|5203.8|5221.8|5217.8|5201.8|5197.8|7466
1750226400000|2025-06-18 06:00:00|5206.8|5202.8|5218.8|5214.8|5218.8|5214.8|5196.8|5192.8|5798
1750230000000|2025-06-18 07:00:00|5219.3|5215.3|5209.8|5205.8|5220.8|5216.8|5208.3|5204.3|5617
1750233600000|2025-06-18 08:00:00|5210.3|5206.3|5208.4|5199.4|5217.8|5213.8|5201.3|5195.4|8677
1750237200000|2025-06-18 09:00:00|5208.5|5199.5|5207.3|5200.3|5213.1|5205.3|5205.3|5198.3|549
1750240800000|2025-06-18 10:00:00|5208.3|5201.3|5191.3|5184.3|5208.3|5201.3|5190.3|5183.3|324
1750244400000|2025-06-18 11:00:00|5190.3|5183.3|5197.3|5190.3|5198.3|5191.3|5184.3|5177.3|431
1750248000000|2025-06-18 12:00:00|5196.3|5189.3|5195.8|5189.8|5204.3|5196.3|5194.3|5187.3|170
1750251600000|2025-06-18 13:00:00|5195.3|5189.3|5176.3|5170.3|5202.8|5196.8|5175.8|5169.8|763
1750255200000|2025-06-18 14:00:00|5176.8|5170.8|5192.3|5186.3|5204.8|5198.8|5175.8|5169.8|866
1750258800000|2025-06-18 15:00:00|5192.8|5186.8|5189.8|5183.8|5195.3|5189.3|5187.3|5181.3|432
1750262400000|2025-06-18 16:00:00|5189.3|5183.3|5181.8|5175.8|5193.3|5187.3|5180.8|5174.8|222
1750266000000|2025-06-18 17:00:00|5181.3|5175.3|5181.8|5175.8|5185.8|5179.8|5173.8|5167.8|289
1750269600000|2025-06-18 18:00:00|5181.3|5175.3|5162.8|5153.8|5198.3|5192.3|5159.8|5153.8|695
1750273200000|2025-06-18 19:00:00|5162.9|5153.9|5167.6|5158.6|5172.6|5163.6|5158.1|5149.1|0
1750276800000|2025-06-18 20:00:00|5167.7|5158.7|5168.4|5159.4|5173.3|5164.3|5167.4|5158.4|0
1750280400000|2025-06-18 21:00:00|5168.6|5159.6|5167.4|5158.4|5168.9|5159.9|5164.9|5155.9|0
1750284000000|2025-06-18 22:00:00|5169.2|5160.2|5165.1|5156.1|5169.7|5160.7|5162|5153|0
1750287600000|2025-06-18 23:00:00|5165|5156|5167.2|5158.2|5167.9|5158.9|5163.3|5154.3|0
1750291200000|2025-06-19 00:00:00|5167.3|5158.3|5161.2|5152.2|5167.7|5158.7|5154|5145|0
1750294800000|2025-06-19 01:00:00|5161.3|5152.3|5169.4|5165.4|5198.4|5194.4|5145.2|5136.2|12632
1750298400000|2025-06-19 02:00:00|5168.9|5164.9|5138.4|5134.4|5189.4|5185.4|5138.4|5134.4|15026
1750302000000|2025-06-19 03:00:00|5137.9|5133.9|5094.4|5090.4|5139.9|5135.9|5090.4|5086.4|13261
1750305600000|2025-06-19 04:00:00|5097.9|5088.9|5099.5|5090.5|5100.1|5091.1|5096.5|5087.5|2
1750309200000|2025-06-19 05:00:00|5093.4|5089.4|5085.4|5081.4|5111.4|5107.4|5080.4|5076.4|14944
1750312800000|2025-06-19 06:00:00|5084.4|5080.4|5087.4|5083.4|5094.4|5090.4|5074.9|5070.9|9159
1750316400000|2025-06-19 07:00:00|5086.9|5082.9|5085.4|5081.4|5096.4|5092.4|5082.4|5078.4|11315
1750320000000|2025-06-19 08:00:00|5086.4|5082.4|5100.2|5091.2|5100.9|5093.4|5085.4|5081.4|8594
1750323600000|2025-06-19 09:00:00|5100.3|5091.3|5091.9|5084.9|5102.6|5093.6|5090.9|5083.9|277
1750327200000|2025-06-19 10:00:00|5090.9|5083.9|5079.9|5071.9|5093.9|5086.9|5079.9|5071.9|481
1750330800000|2025-06-19 11:00:00|5078.9|5072.9|5077.9|5070.9|5081.9|5074.9|5074.9|5067.9|98
1750334400000|2025-06-19 12:00:00|5078.9|5071.9|5070.4|5064.4|5081.9|5073.9|5064.9|5057.9|745
1750338000000|2025-06-19 13:00:00|5070.9|5064.9|5071.4|5065.4|5081.4|5075.4|5068.4|5062.4|443
1750341600000|2025-06-19 14:00:00|5072.4|5066.4|5070.9|5064.9|5075.4|5069.4|5063.4|5057.4|730
1750345200000|2025-06-19 15:00:00|5071.4|5065.4|5068.4|5062.4|5074.9|5068.9|5067.4|5061.4|432
1750348800000|2025-06-19 16:00:00|5068.9|5062.9|5072.4|5066.4|5075.4|5069.4|5067.4|5061.4|339
1750352400000|2025-06-19 17:00:00|5072.9|5066.9|5086.9|5080.9|5087.4|5081.4|5072.9|5066.9|186
1750356000000|2025-06-19 18:00:00|5087.4|5081.4|5092.1|5083.1|5093.4|5087.4|5086.4|5080.4|195
1750359600000|2025-06-19 19:00:00|5092|5083|5086|5077|5096.1|5087.1|5086|5077|0
1750370400000|2025-06-19 22:00:00|5093.8|5084.8|5101.4|5092.4|5105.6|5096.6|5091.2|5082.2|0
1750374000000|2025-06-19 23:00:00|5101.5|5092.5|5099.9|5090.9|5103.1|5094.1|5098.1|5089.1|0
1750377600000|2025-06-20 00:00:00|5100.1|5091.1|5101.2|5092.2|5106.6|5097.6|5099.1|5090.1|0
1750381200000|2025-06-20 01:00:00|5101.3|5092.3|5101.3|5097.3|5134.3|5130.3|5093.7|5084.7|14250
1750384800000|2025-06-20 02:00:00|5101.8|5097.8|5109.3|5105.3|5125.8|5121.8|5097.3|5093.3|12053
1750388400000|2025-06-20 03:00:00|5109.8|5105.8|5125.3|5121.3|5129.3|5125.3|5102.3|5098.3|6893
1750392000000|2025-06-20 04:00:00|5126.8|5117.8|5127.6|5118.6|5129.4|5120.4|5125.6|5116.6|7
1750395600000|2025-06-20 05:00:00|5127.5|5118.5|5101.3|5097.3|5135.3|5131.3|5098.3|5094.3|11233
1750399200000|2025-06-20 06:00:00|5101.8|5097.8|5098.3|5094.3|5104.3|5100.3|5090.3|5086.3|7620
1750402800000|2025-06-20 07:00:00|5098.8|5094.8|5111.3|5107.3|5118.3|5114.3|5096.3|5092.3|7926
1750406400000|2025-06-20 08:00:00|5112.3|5108.3|5124|5115|5141.3|5137.3|5111.3|5107.3|20865
1750410000000|2025-06-20 09:00:00|5124.1|5115.1|5146.8|5138.8|5151.8|5144.8|5123.9|5113.8|478
1750413600000|2025-06-20 10:00:00|5145.8|5139.8|5148.8|5140.8|5153.8|5145.8|5139.8|5132.8|323
1750417200000|2025-06-20 11:00:00|5149.8|5141.8|5155.8|5148.8|5165.8|5158.8|5145.8|5138.8|361
1750420800000|2025-06-20 12:00:00|5156.8|5149.8|5153.8|5147.8|5161.8|5154.8|5153.3|5145.8|436
1750424400000|2025-06-20 13:00:00|5154.3|5148.3|5137.3|5131.3|5159.8|5153.8|5134.3|5128.3|1394
1750428000000|2025-06-20 14:00:00|5136.8|5130.8|5111.3|5105.3|5139.3|5133.3|5101.3|5095.3|1118
1750431600000|2025-06-20 15:00:00|5110.8|5104.8|5106.3|5100.3|5115.3|5109.3|5100.3|5094.3|452
1750435200000|2025-06-20 16:00:00|5105.8|5099.8|5115.8|5109.8|5121.3|5115.3|5105.3|5099.3|281
1750438800000|2025-06-20 17:00:00|5115.3|5109.3|5107.8|5101.8|5119.8|5113.8|5103.3|5097.3|248
1750442400000|2025-06-20 18:00:00|5108.3|5102.3|5110.4|5101.4|5115.8|5109.8|5107.3|5101.3|123
1750446000000|2025-06-20 19:00:00|5110.3|5101.3|5101.9|5092.9|5110.9|5101.9|5100.8|5091.8|0
1750449600000|2025-06-20 20:00:00|5102.2|5093.2|5108.3|5099.3|5112.9|5103.9|5102.2|5093.2|0
1750629600000|2025-06-22 22:00:00|5076.7|5067.7|5088.7|5079.7|5092.8|5083.8|5074.3|5065.3|0
1750633200000|2025-06-22 23:00:00|5088.6|5079.6|5087.4|5078.4|5089.4|5080.4|5083.6|5074.6|0
1750636800000|2025-06-23 00:00:00|5087.5|5078.5|5090|5081|5090.7|5081.7|5079.9|5070.9|0
1750640400000|2025-06-23 01:00:00|5090.1|5081.1|5087.4|5083.4|5105.9|5101.9|5054.4|5050.4|18091
1750644000000|2025-06-23 02:00:00|5086.9|5082.9|5128.4|5124.4|5130.4|5126.4|5085.4|5081.4|17222
1750647600000|2025-06-23 03:00:00|5127.4|5123.4|5137.4|5133.4|5172.4|5168.4|5117.4|5113.4|14483
1750651200000|2025-06-23 04:00:00|5140.5|5131.5|5139.9|5130.9|5141.5|5132.5|5139.1|5130.1|0
1750654800000|2025-06-23 05:00:00|5134.4|5130.4|5181.9|5177.9|5190.9|5186.9|5133.9|5129.9|14725
1750658400000|2025-06-23 06:00:00|5181.4|5177.4|5183.9|5179.9|5192.9|5188.9|5177.9|5173.9|11055
1750662000000|2025-06-23 07:00:00|5184.9|5180.9|5183.4|5179.4|5193.4|5189.4|5175.9|5171.9|7680
1750665600000|2025-06-23 08:00:00|5182.9|5178.9|5180.3|5171.3|5197.4|5193.4|5175.9|5169.6|12484
1750669200000|2025-06-23 09:00:00|5180.2|5171.2|5171.4|5164.4|5180.8|5171.8|5166.4|5159.4|2303
1750672800000|2025-06-23 10:00:00|5172.4|5165.4|5163.4|5156.4|5181.4|5174.4|5163.4|5155.4|739
1750676400000|2025-06-23 11:00:00|5162.4|5155.4|5158.4|5151.4|5164.4|5157.4|5147.4|5140.4|265
1750680000000|2025-06-23 12:00:00|5159.4|5152.4|5167.9|5161.9|5170.4|5162.4|5157.4|5150.4|124
1750683600000|2025-06-23 13:00:00|5168.4|5162.4|5173.9|5167.9|5178.9|5172.9|5154.9|5148.9|1252
1750687200000|2025-06-23 14:00:00|5174.4|5168.4|5179.9|5173.9|5185.9|5179.9|5173.9|5167.9|1041
1750690800000|2025-06-23 15:00:00|5180.4|5174.4|5174.9|5168.9|5185.9|5179.9|5174.9|5168.9|727
1750694400000|2025-06-23 16:00:00|5174.4|5168.4|5163.9|5157.9|5174.4|5168.4|5147.9|5141.9|795
1750698000000|2025-06-23 17:00:00|5163.4|5157.4|5190.9|5184.9|5194.9|5188.9|5161.9|5155.9|568
1750701600000|2025-06-23 18:00:00|5191.4|5185.4|5204.5|5195.5|5204.5|5197.9|5191.4|5185.4|354
1750705200000|2025-06-23 19:00:00|5204.4|5195.4|5207.2|5198.2|5211.3|5202.3|5202.1|5193.1|0
1750708800000|2025-06-23 20:00:00|5207.3|5198.3|5207.7|5198.7|5209|5200|5204.4|5195.4|0
1750712400000|2025-06-23 21:00:00|5207.6|5198.6|5208|5199|5208.2|5199.2|5207.4|5198.4|0
1750716000000|2025-06-23 22:00:00|5207.9|5198.9|5227.8|5218.8|5235.5|5226.5|5206.7|5197.7|0
1750719600000|2025-06-23 23:00:00|5227.7|5218.7|5232.9|5223.9|5235.5|5226.5|5227.4|5218.4|0
1750723200000|2025-06-24 00:00:00|5232.8|5223.8|5229|5220|5234.2|5225.2|5227.1|5218.1|0
1750726800000|2025-06-24 01:00:00|5228.8|5219.8|5282.5|5278.5|5294|5290|5216.5|5207.5|36960
1750730400000|2025-06-24 02:00:00|5283|5279|5307.5|5303.5|5312|5308|5275.5|5271.5|35528
1750734000000|2025-06-24 03:00:00|5307|5303|5306.5|5302.5|5327|5323|5303|5299|11899
1750737600000|2025-06-24 04:00:00|5310|5301|5309.8|5300.8|5310.2|5301.2|5305.6|5296.6|3
1750741200000|2025-06-24 05:00:00|5307|5303|5277|5273|5328.5|5324.5|5272|5268|20137
1750744800000|2025-06-24 06:00:00|5276.5|5272.5|5313|5309|5316|5312|5276.5|5272.5|14909
1750748400000|2025-06-24 07:00:00|5314|5310|5298|5294|5320|5316|5293|5289|17500
1750752000000|2025-06-24 08:00:00|5297|5293|5290.4|5281.4|5300|5296|5285|5279|17586
1750755600000|2025-06-24 09:00:00|5290.3|5281.3|5293.5|5286.5|5306.5|5299.5|5289.8|5280.8|1413
1750759200000|2025-06-24 10:00:00|5292.5|5285.5|5286.5|5279.5|5293.5|5286.5|5285.5|5278.5|1163
1750762800000|2025-06-24 11:00:00|5285.5|5278.5|5287.5|5280.5|5289.5|5281.5|5283.5|5276.5|145
1750766400000|2025-06-24 12:00:00|5286.5|5279.5|5290|5284|5293.5|5285.5|5280.5|5273.5|144
1750770000000|2025-06-24 13:00:00|5289.5|5283.5|5291.5|5285.5|5298|5292|5275|5269|1437
1750773600000|2025-06-24 14:00:00|5289|5283|5323|5317|5325|5319|5288.5|5282.5|906
1750777200000|2025-06-24 15:00:00|5322|5316|5341|5335|5342.5|5336.5|5322|5316|1644
1750780800000|2025-06-24 16:00:00|5340.5|5334.5|5355|5349|5355.5|5349.5|5337|5331|748
1750784400000|2025-06-24 17:00:00|5355.5|5349.5|5353|5347|5357|5351|5348|5342|601
1750788000000|2025-06-24 18:00:00|5354|5348|5359.3|5350.3|5359.3|5352|5351|5345|582
1750791600000|2025-06-24 19:00:00|5359.4|5350.4|5362.4|5353.4|5367.8|5358.8|5358.7|5349.7|0
1750795200000|2025-06-24 20:00:00|5362.6|5353.6|5361.9|5352.9|5363.9|5354.9|5361|5352|0
1750798800000|2025-06-24 21:00:00|5362.2|5353.2|5362.1|5353.1|5364.5|5355.5|5361|5352|0
1750802400000|2025-06-24 22:00:00|5361.6|5352.6|5360.1|5351.1|5361.9|5352.9|5358.5|5349.5|0
1750806000000|2025-06-24 23:00:00|5360.2|5351.2|5363.9|5354.9|5364.8|5355.8|5358.6|5349.6|0
1750809600000|2025-06-25 00:00:00|5364.2|5355.2|5360.7|5351.7|5365.7|5356.7|5359.2|5350.2|0
1750813200000|2025-06-25 01:00:00|5360.4|5351.4|5367.1|5363.1|5379.6|5375.6|5338.1|5334.1|28670
1750816800000|2025-06-25 02:00:00|5367.6|5363.6|5346.1|5342.1|5370.1|5366.1|5325.1|5321.1|24113
1750820400000|2025-06-25 03:00:00|5345.1|5341.1|5341.1|5337.1|5357.1|5353.1|5332.1|5328.1|8897
1750824000000|2025-06-25 04:00:00|5344.1|5335.1|5347.1|5338.1|5347.1|5338.1|5343.9|5334.9|7
1750827600000|2025-06-25 05:00:00|5343.1|5339.1|5355.1|5351.1|5356.1|5352.1|5330.1|5326.1|21263
1750831200000|2025-06-25 06:00:00|5356.1|5352.1|5384.1|5380.1|5385.1|5381.1|5354.1|5350.1|17515
1750834800000|2025-06-25 07:00:00|5384.6|5380.6|5351.1|5347.1|5394.1|5390.1|5348.1|5344.1|16126
1750838400000|2025-06-25 08:00:00|5350.1|5346.1|5369.6|5360.6|5369.6|5361.6|5350.1|5346.1|28645
1750842000000|2025-06-25 09:00:00|5369.7|5360.7|5354.6|5346.6|5370.7|5361.7|5348.6|5341.6|1353
1750845600000|2025-06-25 10:00:00|5355.6|5347.6|5349.6|5342.6|5357.6|5349.6|5343.6|5336.6|716
1750849200000|2025-06-25 11:00:00|5350.6|5341.6|5357.6|5350.6|5361.6|5354.6|5345.6|5338.6|368
1750852800000|2025-06-25 12:00:00|5358.6|5349.6|5355.1|5349.1|5363.6|5356.6|5353.6|5345.6|620
1750856400000|2025-06-25 13:00:00|5354.1|5348.1|5332.1|5326.1|5365.1|5359.1|5325.1|5319.1|2622
1750860000000|2025-06-25 14:00:00|5331.6|5325.6|5336.1|5330.1|5343.1|5337.1|5323.1|5317.1|1324
1750863600000|2025-06-25 15:00:00|5335.6|5329.6|5336.1|5330.1|5341.1|5335.1|5323.1|5317.1|1194
1750867200000|2025-06-25 16:00:00|5337.1|5331.1|5333.1|5327.1|5340.1|5334.1|5330.1|5324.1|923
1750870800000|2025-06-25 17:00:00|5333.6|5327.6|5325.1|5319.1|5338.1|5332.1|5322.1|5316.1|396
1750874400000|2025-06-25 18:00:00|5326.1|5320.1|5322|5313|5326.1|5320.1|5320.1|5313|548
1750878000000|2025-06-25 19:00:00|5321.9|5312.9|5328.9|5319.9|5329.7|5320.7|5321.9|5312.9|0
1750881600000|2025-06-25 20:00:00|5329.1|5320.1|5328|5319|5329.5|5320.5|5326.3|5317.3|0
1750885200000|2025-06-25 21:00:00|5327.9|5318.9|5326.2|5317.2|5328.8|5319.8|5325.3|5316.3|0
1750888800000|2025-06-25 22:00:00|5327|5318|5328.8|5319.8|5331.7|5322.7|5326.2|5317.2|0
1750892400000|2025-06-25 23:00:00|5328.9|5319.9|5328.8|5319.8|5329.3|5320.3|5325|5316|0
1750896000000|2025-06-26 00:00:00|5328.9|5319.9|5330.1|5321.1|5330.9|5321.9|5327.5|5318.5|0
1750899600000|2025-06-26 01:00:00|5330.2|5321.2|5347.4|5343.4|5361.4|5357.4|5305.4|5301.4|25932
1750903200000|2025-06-26 02:00:00|5348.4|5344.4|5366.9|5362.9|5380.4|5376.4|5345.4|5341.4|18671
1750906800000|2025-06-26 03:00:00|5366.4|5362.4|5352.9|5348.9|5375.4|5371.4|5343.4|5339.4|10042
1750910400000|2025-06-26 04:00:00|5355.4|5346.4|5357.1|5348.1|5357.3|5348.3|5354.3|5345.3|2
1750914000000|2025-06-26 05:00:00|5352.4|5348.4|5330.3|5326.3|5359.9|5355.9|5328.8|5324.8|12260
1750917600000|2025-06-26 06:00:00|5329.3|5325.3|5340.8|5336.8|5342.3|5338.3|5322.8|5318.8|8689
1750921200000|2025-06-26 07:00:00|5341.3|5337.3|5341.8|5337.8|5353.8|5349.8|5337.3|5333.3|7825
1750924800000|2025-06-26 08:00:00|5338.1|5334.1|5350.8|5341.8|5352.7|5348.1|5337.1|5333.1|22811
1750928400000|2025-06-26 09:00:00|5350.9|5341.9|5343.6|5336.6|5351.3|5342.6|5337.6|5330.6|269
1750932000000|2025-06-26 10:00:00|5344.6|5337.6|5345.6|5337.6|5354.6|5347.6|5343.6|5336.6|182
1750935600000|2025-06-26 11:00:00|5344.6|5338.6|5343.6|5336.6|5346.6|5338.6|5339.6|5331.6|218
1750939200000|2025-06-26 12:00:00|5344.6|5335.6|5334.1|5328.1|5348.6|5340.6|5333.6|5326.6|540
1750942800000|2025-06-26 13:00:00|5334.6|5328.6|5332.6|5326.6|5343.1|5337.1|5324.6|5318.6|706
1750946400000|2025-06-26 14:00:00|5333.1|5327.1|5365.1|5359.1|5379.1|5373.1|5326.1|5320.1|2082
1750950000000|2025-06-26 15:00:00|5364.6|5358.6|5371.6|5365.6|5376.1|5370.1|5361.1|5355.1|845
1750953600000|2025-06-26 16:00:00|5371.1|5365.1|5367.6|5361.6|5377.6|5371.6|5367.6|5361.6|353
1750957200000|2025-06-26 17:00:00|5367.1|5361.1|5365.6|5359.6|5370.1|5364.1|5365.1|5359.1|353
1750960800000|2025-06-26 18:00:00|5365.1|5359.1|5356.6|5347.6|5366.6|5360.6|5354.6|5347.6|439
1750964400000|2025-06-26 19:00:00|5357.3|5348.3|5357.9|5348.9|5361.5|5352.5|5353.6|5344.6|0
1750968000000|2025-06-26 20:00:00|5358.1|5349.1|5357.8|5348.8|5358.2|5349.2|5353.2|5344.2|0
1750971600000|2025-06-26 21:00:00|5357.6|5348.6|5359.9|5350.9|5360.5|5351.5|5357.3|5348.3|0
1750975200000|2025-06-26 22:00:00|5359.4|5350.4|5361.7|5352.7|5364.5|5355.5|5357.5|5348.5|0
1750978800000|2025-06-26 23:00:00|5361.5|5352.5|5358.4|5349.4|5362.6|5353.6|5357.5|5348.5|0
1750982400000|2025-06-27 00:00:00|5358.6|5349.6|5353.2|5344.2|5361.6|5352.6|5353|5344|0
1750986000000|2025-06-27 01:00:00|5353|5344|5343.7|5339.7|5371.2|5367.2|5325.2|5321.2|17266
1750989600000|2025-06-27 02:00:00|5344.2|5340.2|5374.2|5370.2|5384.2|5380.2|5342.2|5338.2|19875
1750993200000|2025-06-27 03:00:00|5375.2|5371.2|5353.2|5349.2|5394.2|5390.2|5348.2|5344.2|13271
1750996800000|2025-06-27 04:00:00|5357.7|5348.7|5356|5347|5358|5349|5356|5347|16
1751000400000|2025-06-27 05:00:00|5352.2|5348.2|5337.2|5333.2|5364.2|5360.2|5327.2|5323.2|14762
1751004000000|2025-06-27 06:00:00|5336.7|5332.7|5349.7|5345.7|5352.7|5348.7|5329.2|5325.2|10297
1751007600000|2025-06-27 07:00:00|5349.2|5345.2|5328.2|5324.2|5356.2|5352.2|5327.2|5323.2|9536
1751011200000|2025-06-27 08:00:00|5327.8|5323.8|5338|5329|5338.4|5332.8|5326.8|5322.8|4214
1751014800000|2025-06-27 09:00:00|5338.1|5329.1|5334.3|5326.3|5342.3|5332.3|5329.3|5322.3|1320
1751018400000|2025-06-27 10:00:00|5333.3|5327.3|5336.3|5329.3|5340.3|5333.3|5330.3|5323.3|991
1751022000000|2025-06-27 11:00:00|5337.3|5330.3|5336.3|5329.3|5338.3|5331.3|5332.3|5325.3|154
1751025600000|2025-06-27 12:00:00|5335.3|5328.3|5333.8|5327.8|5344.3|5337.3|5327.3|5320.3|890
1751029200000|2025-06-27 13:00:00|5333.3|5327.3|5338.3|5332.3|5354.8|5348.8|5321.8|5315.8|1826
1751032800000|2025-06-27 14:00:00|5338.8|5332.8|5327.8|5321.8|5345.8|5339.8|5317.8|5311.8|1642
1751036400000|2025-06-27 15:00:00|5328.3|5322.3|5346.8|5340.8|5350.8|5344.8|5326.8|5320.8|872
1751040000000|2025-06-27 16:00:00|5346.3|5340.3|5342.8|5336.8|5349.3|5343.3|5340.3|5334.3|429
1751043600000|2025-06-27 17:00:00|5342.3|5336.3|5329.8|5323.8|5342.8|5336.8|5320.8|5314.8|576
1751047200000|2025-06-27 18:00:00|5330.3|5324.3|5326.8|5317.8|5333.8|5327.8|5319.8|5313.8|535
1751050800000|2025-06-27 19:00:00|5326.1|5317.1|5343.7|5334.7|5350.4|5341.4|5325.8|5316.8|0
1751054400000|2025-06-27 20:00:00|5343.8|5334.8|5342.3|5333.3|5343.9|5334.9|5339.1|5330.1|0
1751234400000|2025-06-29 22:00:00|5348.2|5339.2|5356.2|5347.2|5359|5350|5346.5|5337.5|0
1751238000000|2025-06-29 23:00:00|5356.3|5347.3|5355.3|5346.3|5360.3|5351.3|5354.7|5345.7|0
1751241600000|2025-06-30 00:00:00|5355.1|5346.1|5355.9|5346.9|5357.4|5348.4|5353.9|5344.9|0
1751245200000|2025-06-30 01:00:00|5355.7|5346.7|5351.9|5347.9|5379.9|5375.9|5337.4|5333.4|15046
1751248800000|2025-06-30 02:00:00|5352.9|5348.9|5352.9|5348.9|5362.9|5358.9|5329.9|5325.9|11553
1751252400000|2025-06-30 03:00:00|5351.9|5347.9|5345.4|5341.4|5353.9|5349.9|5328.9|5324.9|6107
1751256000000|2025-06-30 04:00:00|5348.4|5339.4|5348.2|5339.2|5349.9|5340.9|5347.9|5338.9|11
1751259600000|2025-06-30 05:00:00|5348.1|5339.1|5339.9|5335.9|5367.9|5363.9|5337.9|5333.9|9389
1751263200000|2025-06-30 06:00:00|5339.4|5335.4|5343.9|5339.9|5352.9|5348.9|5337.9|5333.9|6535
1751266800000|2025-06-30 07:00:00|5344.9|5340.9|5301.9|5297.9|5348.9|5344.9|5294.9|5290.9|12390
1751270400000|2025-06-30 08:00:00|5302.4|5298.4|5306.5|5297.5|5308.1|5302.9|5288.9|5284.9|7717
1751274000000|2025-06-30 09:00:00|5306.4|5297.4|5301.4|5294.4|5320.4|5313.4|5301.4|5294.4|605
1751277600000|2025-06-30 10:00:00|5302.4|5295.4|5314.4|5307.4|5316.4|5309.4|5300.4|5293.4|215
1751281200000|2025-06-30 11:00:00|5315.4|5308.4|5318.4|5311.4|5318.4|5311.4|5312.4|5305.4|116
1751284800000|2025-06-30 12:00:00|5317.4|5310.4|5306.9|5300.9|5319.4|5312.4|5305.4|5298.4|103
1751288400000|2025-06-30 13:00:00|5305.9|5299.9|5309.9|5303.9|5309.9|5303.9|5280.9|5274.9|1157
1751292000000|2025-06-30 14:00:00|5310.4|5304.4|5319.9|5313.9|5327.9|5321.9|5305.9|5299.9|691
1751295600000|2025-06-30 15:00:00|5319.4|5313.4|5326.9|5320.9|5329.9|5323.9|5318.9|5312.9|342
1751299200000|2025-06-30 16:00:00|5327.4|5321.4|5333.9|5327.9|5334.4|5328.4|5323.4|5317.4|109
1751302800000|2025-06-30 17:00:00|5334.9|5328.9|5329.9|5323.9|5336.9|5330.9|5327.9|5321.9|227
1751306400000|2025-06-30 18:00:00|5330.4|5324.4|5334.7|5325.7|5336.9|5330.9|5326.9|5320.9|534
1751310000000|2025-06-30 19:00:00|5334.6|5325.6|5341|5332|5346.9|5337.9|5334.6|5325.6|0
1751313600000|2025-06-30 20:00:00|5341.4|5332.4|5337.1|5328.1|5343.2|5334.2|5335.8|5326.8|0
1751317200000|2025-06-30 21:00:00|5337.3|5328.3|5337|5328|5337.9|5328.9|5336.5|5327.5|0
1751320800000|2025-06-30 22:00:00|5336.7|5327.7|5336|5327|5340.1|5331.1|5335.4|5326.4|0
1751324400000|2025-06-30 23:00:00|5336.1|5327.1|5340.2|5331.2|5340.8|5331.8|5334.8|5325.8|0
1751328000000|2025-07-01 00:00:00|5340.4|5331.4|5349.1|5340.1|5349.6|5340.6|5340.4|5331.4|0
1751331600000|2025-07-01 01:00:00|5349.2|5340.2|5350.8|5341.8|5351.1|5342.1|5347.5|5338.5|0
1751335200000|2025-07-01 02:00:00|5350.6|5341.6|5344.8|5335.8|5350.7|5341.7|5344.6|5335.6|0
1751338800000|2025-07-01 03:00:00|5344.9|5335.9|5344|5335|5346|5337|5343.7|5334.7|0
1751342400000|2025-07-01 04:00:00|5343.9|5334.9|5342.4|5333.4|5345|5336|5341.9|5332.9|0
1751346000000|2025-07-01 05:00:00|5342.6|5333.6|5341.6|5332.6|5343.6|5334.6|5340.8|5331.8|0
1751349600000|2025-07-01 06:00:00|5341.7|5332.7|5341.6|5332.6|5342.3|5333.3|5339.3|5330.3|0
1751353200000|2025-07-01 07:00:00|5341.7|5332.7|5340.8|5331.8|5345.8|5336.8|5336.8|5327.8|0
1751356800000|2025-07-01 08:00:00|5340.9|5331.9|5339.9|5330.9|5342.3|5333.3|5336.8|5327.8|0
1751360400000|2025-07-01 09:00:00|5339.8|5330.8|5337.7|5328.7|5340.7|5331.7|5334|5325|0
1751364000000|2025-07-01 10:00:00|5337.8|5328.8|5338.5|5329.5|5339.5|5330.5|5336.5|5327.5|0
1751367600000|2025-07-01 11:00:00|5338.6|5329.6|5337.4|5328.4|5339.8|5330.8|5335.1|5326.1|0
1751371200000|2025-07-01 12:00:00|5337.3|5328.3|5332.4|5323.4|5338.5|5329.5|5328.3|5319.3|0
1751374800000|2025-07-01 13:00:00|5332.3|5323.3|5348.6|5339.6|5353.7|5344.7|5331.4|5322.4|0
1751378400000|2025-07-01 14:00:00|5347.9|5338.9|5349.2|5340.2|5358.8|5349.8|5343.9|5334.9|0
1751382000000|2025-07-01 15:00:00|5349.1|5340.1|5356.3|5347.3|5356.3|5347.3|5339.3|5330.3|0
1751385600000|2025-07-01 16:00:00|5356.4|5347.4|5357.8|5348.8|5366.9|5357.9|5355.7|5346.7|0
1751389200000|2025-07-01 17:00:00|5357.9|5348.9|5367|5358|5367.1|5358.1|5357.3|5348.3|0
1751392800000|2025-07-01 18:00:00|5367.1|5358.1|5362.9|5353.9|5367.9|5358.9|5362.8|5353.8|0
1751396400000|2025-07-01 19:00:00|5362.8|5353.8|5356|5347|5363.3|5354.3|5352.3|5343.3|0
1751400000000|2025-07-01 20:00:00|5356.1|5347.1|5355.7|5346.7|5356.8|5347.8|5352.5|5343.5|0
1751403600000|2025-07-01 21:00:00|5355.3|5346.3|5355|5346|5356.6|5347.6|5354|5345|0
1751407200000|2025-07-01 22:00:00|5354.1|5345.1|5359.6|5350.6|5359.6|5350.6|5353.8|5344.8|0
1751410800000|2025-07-01 23:00:00|5359.7|5350.7|5358.2|5349.2|5360.3|5351.3|5357.3|5348.3|0
1751414400000|2025-07-02 00:00:00|5358.3|5349.3|5359.3|5350.3|5360|5351|5357.7|5348.7|0
1751418000000|2025-07-02 01:00:00|5359.4|5350.4|5271.4|5267.4|5376.4|5372.4|5257.4|5253.4|23217
1751421600000|2025-07-02 02:00:00|5270.4|5266.4|5305.4|5301.4|5305.4|5301.4|5260.4|5256.4|14819
1751425200000|2025-07-02 03:00:00|5306.4|5302.4|5290.4|5286.4|5308.4|5304.4|5284.4|5280.4|5210
1751428800000|2025-07-02 04:00:00|5293.9|5284.9|5298.3|5289.3|5300.1|5291.1|5293.5|5284.5|23
1751432400000|2025-07-02 05:00:00|5289.9|5285.9|5266.4|5262.4|5294.4|5290.4|5257.9|5253.9|8174
1751436000000|2025-07-02 06:00:00|5265.9|5261.9|5283.4|5279.4|5294.9|5290.9|5264.4|5260.4|7578
1751439600000|2025-07-02 07:00:00|5282.4|5278.4|5266.4|5262.4|5284.4|5280.4|5261.4|5257.4|5839
1751443200000|2025-07-02 08:00:00|5265.4|5261.4|5264.9|5255.9|5269.4|5265.4|5258.4|5253.8|5086
1751446800000|2025-07-02 09:00:00|5264.8|5255.8|5279.9|5271.9|5282.9|5275.9|5263.7|5254.7|190
1751450400000|2025-07-02 10:00:00|5278.9|5272.9|5274.9|5267.9|5279.9|5272.9|5273.9|5266.9|134
1751454000000|2025-07-02 11:00:00|5275.9|5268.9|5269.9|5262.9|5279.9|5271.9|5269.9|5261.9|162
1751457600000|2025-07-02 12:00:00|5268.9|5261.9|5255.9|5249.9|5275.9|5267.9|5247.9|5239.9|459
1751461200000|2025-07-02 13:00:00|5255.4|5249.4|5246.9|5240.9|5262.4|5256.4|5230.9|5224.9|1299
1751464800000|2025-07-02 14:00:00|5246.4|5240.4|5262.4|5256.4|5267.4|5261.4|5245.4|5239.4|1825
1751468400000|2025-07-02 15:00:00|5261.9|5255.9|5245.4|5239.4|5267.4|5261.4|5239.4|5233.4|1869
1751472000000|2025-07-02 16:00:00|5244.9|5238.9|5255.4|5249.4|5258.9|5252.9|5241.4|5235.4|308
1751475600000|2025-07-02 17:00:00|5255.9|5249.9|5259.9|5253.9|5263.9|5257.9|5254.4|5248.4|247
1751479200000|2025-07-02 18:00:00|5259.4|5253.4|5265.4|5256.4|5266.4|5260.4|5257.9|5251.9|214
1751482800000|2025-07-02 19:00:00|5265.5|5256.5|5268.7|5259.7|5270.2|5261.2|5262.7|5253.7|0
1751486400000|2025-07-02 20:00:00|5268.5|5259.5|5269.8|5260.8|5271.4|5262.4|5265.5|5256.5|0
1751490000000|2025-07-02 21:00:00|5269.9|5260.9|5270.4|5261.4|5270.9|5261.9|5269.8|5260.8|0
1751493600000|2025-07-02 22:00:00|5270.3|5261.3|5269.9|5260.9|5271.3|5262.3|5267.3|5258.3|0
1751497200000|2025-07-02 23:00:00|5269.8|5260.8|5270.4|5261.4|5270.6|5261.6|5269.4|5260.4|0
1751500800000|2025-07-03 00:00:00|5270.3|5261.3|5270.1|5261.1|5271.8|5262.8|5269|5260|0
1751504400000|2025-07-03 01:00:00|5269.9|5260.9|5229.7|5225.7|5292.7|5288.7|5214.7|5210.7|14972
1751508000000|2025-07-03 02:00:00|5230.2|5226.2|5190.2|5186.2|5240.7|5236.7|5189.2|5185.2|20934
1751511600000|2025-07-03 03:00:00|5190.7|5186.7|5202.7|5198.7|5215.7|5211.7|5189.2|5185.2|10226
1751515200000|2025-07-03 04:00:00|5207.2|5198.2|5208.1|5199.1|5209.4|5200.4|5207.1|5198.1|12
1751518800000|2025-07-03 05:00:00|5199.7|5195.7|5221.7|5217.7|5236.7|5232.7|5191.2|5187.2|9312
1751522400000|2025-07-03 06:00:00|5222.7|5218.7|5236.7|5232.7|5239.7|5235.7|5216.7|5212.7|9454
1751526000000|2025-07-03 07:00:00|5237.7|5233.7|5223.7|5219.7|5240.7|5236.7|5218.7|5214.7|7348
1751529600000|2025-07-03 08:00:00|5223.2|5219.2|5224.8|5215.8|5230.7|5226.7|5221.7|5215.8|9402
1751533200000|2025-07-03 09:00:00|5224.7|5215.7|5211.2|5204.2|5226.7|5218.2|5211.2|5203.2|644
1751536800000|2025-07-03 10:00:00|5212.2|5205.2|5205.2|5197.2|5214.2|5207.2|5201.2|5194.2|509
1751540400000|2025-07-03 11:00:00|5206.2|5198.2|5209.2|5202.2|5209.2|5202.2|5204.2|5197.2|126
1751544000000|2025-07-03 12:00:00|5208.2|5201.2|5214.2|5208.2|5216.2|5209.2|5201.2|5194.2|1084
1751547600000|2025-07-03 13:00:00|5213.7|5207.7|5232.2|5226.2|5239.2|5233.2|5213.7|5207.7|1825
1751551200000|2025-07-03 14:00:00|5231.7|5225.7|5215.2|5209.2|5238.2|5232.2|5213.7|5207.7|1107
1751554800000|2025-07-03 15:00:00|5215.7|5209.7|5215.7|5209.7|5225.7|5219.7|5211.2|5205.2|396
1751558400000|2025-07-03 16:00:00|5216.2|5210.2|5223.2|5217.2|5226.7|5220.7|5204.7|5198.7|917
1751562000000|2025-07-03 17:00:00|5223.7|5217.7|5212.2|5206.2|5225.7|5219.7|5208.7|5202.7|185
1751565600000|2025-07-03 18:00:00|5211.7|5205.7|5207.4|5198.4|5211.7|5205.7|5205.7|5198.4|118
1751569200000|2025-07-03 19:00:00|5207.3|5198.3|5206|5197|5208|5199|5204.7|5195.7|0
1751580000000|2025-07-03 22:00:00|5203|5194|5203.7|5194.7|5206.3|5197.3|5201|5192|0
1751583600000|2025-07-03 23:00:00|5203.6|5194.6|5202.2|5193.2|5204.6|5195.6|5201.5|5192.5|0
1751587200000|2025-07-04 00:00:00|5202.1|5193.1|5200|5191|5202.1|5193.1|5199.6|5190.6|0
1751590800000|2025-07-04 01:00:00|5199.9|5190.9|5143.8|5139.8|5204.3|5198.8|5140.3|5136.3|18365
1751594400000|2025-07-04 02:00:00|5143.3|5139.3|5185.8|5181.8|5190.8|5186.8|5131.8|5127.8|19358
1751598000000|2025-07-04 03:00:00|5186.8|5182.8|5210.8|5206.8|5216.8|5212.8|5177.8|5173.8|9104
1751601600000|2025-07-04 04:00:00|5214.3|5205.3|5213.3|5204.3|5214.9|5205.9|5211.9|5202.9|11
1751605200000|2025-07-04 05:00:00|5213.4|5204.4|5226.3|5222.3|5282.8|5278.8|5202.8|5198.8|30359
1751608800000|2025-07-04 06:00:00|5226.8|5222.8|5210.3|5206.3|5226.8|5222.8|5192.8|5188.8|16942
1751612400000|2025-07-04 07:00:00|5210.8|5206.8|5212.8|5208.8|5217.8|5213.8|5197.8|5193.8|8066
1751616000000|2025-07-04 08:00:00|5211.8|5207.8|5207|5198|5214.8|5210.8|5201.8|5197.1|5636
1751619600000|2025-07-04 09:00:00|5206.9|5197.9|5201.3|5194.3|5209.6|5200.6|5197.3|5190.3|535
1751623200000|2025-07-04 10:00:00|5200.3|5193.3|5206.3|5198.3|5207.3|5200.3|5195.3|5188.3|305
1751626800000|2025-07-04 11:00:00|5205.3|5199.3|5202.3|5195.3|5211.3|5204.3|5199.3|5192.3|136
1751630400000|2025-07-04 12:00:00|5203.3|5196.3|5199.8|5193.8|5204.3|5196.3|5196.3|5189.3|128
1751634000000|2025-07-04 13:00:00|5200.8|5194.8|5204.8|5198.8|5211.8|5205.8|5199.8|5193.8|294
1751637600000|2025-07-04 14:00:00|5205.3|5199.3|5201.8|5195.8|5209.8|5203.8|5198.8|5192.8|316
1751641200000|2025-07-04 15:00:00|5202.3|5196.3|5208.3|5202.3|5209.8|5203.8|5199.8|5193.8|143
1751644800000|2025-07-04 16:00:00|5207.8|5201.8|5204.8|5198.8|5210.8|5204.8|5202.8|5196.8|111
1751648400000|2025-07-04 17:00:00|5205.3|5199.3|5200.3|5194.3|5205.3|5199.3|5199.8|5193.8|20
1751652000000|2025-07-04 18:00:00|5200.8|5194.8|5203.3|5194.3|5203.3|5195.8|5197.3|5191.3|144
1751655600000|2025-07-04 19:00:00|5203|5194|5202.2|5193.2|5206.3|5197.3|5197.9|5188.9|0
1751839200000|2025-07-06 22:00:00|5223.7|5214.7|5215.1|5206.1|5224.4|5215.4|5214.6|5205.6|0
1751842800000|2025-07-06 23:00:00|5215|5206|5215.5|5206.5|5218.5|5209.5|5213.7|5204.7|0
1751846400000|2025-07-07 00:00:00|5215.6|5206.6|5216.8|5207.8|5218.4|5209.4|5214.5|5205.5|0
1751850000000|2025-07-07 01:00:00|5216.6|5207.6|5178.4|5174.4|5217|5208|5151.9|5147.9|27717
1751853600000|2025-07-07 02:00:00|5177.9|5173.9|5205.8|5201.8|5219.4|5215.4|5175.4|5171.4|14234
1751857200000|2025-07-07 03:00:00|5206.3|5202.3|5209.3|5205.3|5219.3|5215.3|5199.8|5195.8|4798
1751860800000|2025-07-07 04:00:00|5211.8|5202.8|5209.1|5200.1|5214.6|5205.6|5208.7|5199.7|5
1751864400000|2025-07-07 05:00:00|5209|5200|5233.8|5229.8|5234.8|5230.8|5203.3|5199.3|7664
1751868000000|2025-07-07 06:00:00|5233.3|5229.3|5208.3|5204.3|5237.3|5233.3|5203.3|5199.3|7992
1751871600000|2025-07-07 07:00:00|5208.8|5204.8|5220.3|5216.3|5224.3|5220.3|5191.3|5187.3|10899
1751875200000|2025-07-07 08:00:00|5219.3|5215.3|5225|5216|5229.3|5225.3|5218.3|5214.3|4684
1751878800000|2025-07-07 09:00:00|5225.1|5216.1|5234.8|5226.8|5237.8|5230.8|5222.8|5214.8|1020
1751882400000|2025-07-07 10:00:00|5235.8|5227.8|5231.8|5223.8|5235.8|5228.8|5225.8|5218.8|118
1751886000000|2025-07-07 11:00:00|5232.8|5224.8|5232.8|5224.8|5235.8|5228.8|5231.8|5223.8|61
1751889600000|2025-07-07 12:00:00|5231.8|5225.8|5223.8|5217.8|5232.8|5225.8|5223.8|5215.8|128
1751893200000|2025-07-07 13:00:00|5223.3|5217.3|5259.3|5253.3|5269.3|5263.3|5222.3|5216.3|2214
1751896800000|2025-07-07 14:00:00|5259.8|5253.8|5256.8|5250.8|5276.3|5270.3|5250.3|5244.3|1686
1751900400000|2025-07-07 15:00:00|5256.3|5250.3|5258.3|5252.3|5265.3|5259.3|5251.8|5245.8|421
1751904000000|2025-07-07 16:00:00|5258.8|5252.8|5234.3|5228.3|5264.3|5258.3|5231.3|5225.3|716
1751907600000|2025-07-07 17:00:00|5234.8|5228.8|5243.3|5237.3|5256.3|5250.3|5228.3|5222.3|430
1751911200000|2025-07-07 18:00:00|5243.8|5237.8|5238.4|5229.4|5245.3|5239.3|5223.3|5217.3|358
1751914800000|2025-07-07 19:00:00|5238.3|5229.3|5238.7|5229.7|5239.6|5230.6|5233.3|5224.3|0
1751918400000|2025-07-07 20:00:00|5238.6|5229.6|5229.9|5220.9|5238.7|5229.7|5226.9|5217.9|0
1751922000000|2025-07-07 21:00:00|5230|5221|5229.5|5220.5|5231.8|5222.8|5229|5220|0
1751925600000|2025-07-07 22:00:00|5229.6|5220.6|5229.9|5220.9|5232.1|5223.1|5224.3|5215.3|0
1751929200000|2025-07-07 23:00:00|5230|5221|5234.1|5225.1|5234.6|5225.6|5229.3|5220.3|0
1751932800000|2025-07-08 00:00:00|5234|5225|5242.9|5233.9|5243.2|5234.2|5230.9|5221.9|0
1751936400000|2025-07-08 01:00:00|5243|5234|5265.4|5261.4|5274.4|5270.4|5235.4|5231.4|16855
1751940000000|2025-07-08 02:00:00|5264.4|5260.4|5295.4|5291.4|5295.9|5291.9|5247.4|5243.4|13045
1751943600000|2025-07-08 03:00:00|5296.4|5292.4|5298.9|5294.9|5325.4|5321.4|5294.4|5290.4|14219
1751947200000|2025-07-08 04:00:00|5300.9|5291.9|5301.1|5292.1|5303.2|5294.2|5300.5|5291.5|6
1751950800000|2025-07-08 05:00:00|5299.9|5295.9|5299.4|5295.4|5302.4|5298.4|5281.4|5277.4|7332
1751954400000|2025-07-08 06:00:00|5299.9|5295.9|5303.4|5299.4|5303.4|5299.4|5279.4|5275.4|6048
1751958000000|2025-07-08 07:00:00|5302.9|5298.9|5322.9|5318.9|5327.9|5323.9|5301.4|5297.4|12637
1751961600000|2025-07-08 08:00:00|5323.4|5319.4|5323.3|5314.3|5326.9|5322.9|5318.9|5311.8|8584
1751965200000|2025-07-08 09:00:00|5323|5314|5313.9|5305.9|5324.9|5315.9|5311.9|5303.9|620
1751968800000|2025-07-08 10:00:00|5312.9|5306.9|5318.9|5311.9|5319.9|5312.9|5310.9|5302.9|143
1751972400000|2025-07-08 11:00:00|5317.9|5310.9|5318.9|5310.9|5321.9|5313.9|5315.9|5307.9|76
1751976000000|2025-07-08 12:00:00|5317.9|5309.9|5313.4|5307.4|5318.9|5311.9|5308.9|5301.9|171
1751979600000|2025-07-08 13:00:00|5312.9|5306.9|5310.4|5304.4|5318.9|5312.9|5292.4|5286.4|1866
1751983200000|2025-07-08 14:00:00|5309.9|5303.9|5317.4|5311.4|5319.4|5313.4|5299.9|5293.9|1109
1751986800000|2025-07-08 15:00:00|5318.4|5312.4|5321.9|5315.9|5325.4|5319.4|5312.9|5306.9|595
1751990400000|2025-07-08 16:00:00|5321.4|5315.4|5328.4|5322.4|5330.4|5324.4|5317.4|5311.4|587
1751994000000|2025-07-08 17:00:00|5327.9|5321.9|5321.9|5315.9|5329.4|5323.4|5318.4|5312.4|295
1751997600000|2025-07-08 18:00:00|5321.4|5315.4|5318.3|5309.3|5327.4|5321.4|5316.4|5309.3|257
1752001200000|2025-07-08 19:00:00|5318.2|5309.2|5315.4|5306.4|5319|5310|5311.2|5302.2|0
1752004800000|2025-07-08 20:00:00|5315.2|5306.2|5316.1|5307.1|5317.6|5308.6|5314.2|5305.2|0
1752008400000|2025-07-08 21:00:00|5316|5307|5316|5307|5316.4|5307.4|5315.5|5306.5|0
1752012000000|2025-07-08 22:00:00|5316.4|5307.4|5317|5308|5318.7|5309.7|5315.3|5306.3|0
1752015600000|2025-07-08 23:00:00|5316.9|5307.9|5314.9|5305.9|5319|5310|5314.1|5305.1|0
1752019200000|2025-07-09 00:00:00|5314.4|5305.4|5308.1|5299.1|5314.6|5305.6|5306.4|5297.4|0
1752022800000|2025-07-09 01:00:00|5308|5299|5271.6|5267.6|5319.9|5310.9|5243.6|5239.6|22963
1752026400000|2025-07-09 02:00:00|5271.1|5267.1|5257.6|5253.6|5284.6|5280.6|5255.6|5251.6|8970
1752030000000|2025-07-09 03:00:00|5257.1|5253.1|5264.1|5260.1|5269.6|5265.6|5246.6|5242.6|6987
1752033600000|2025-07-09 04:00:00|5267|5258|5269.1|5260.1|5269.9|5260.9|5266.5|5257.5|8
1752037200000|2025-07-09 05:00:00|5266.6|5262.6|5248.1|5244.1|5272.6|5268.6|5238.6|5234.6|8280
1752040800000|2025-07-09 06:00:00|5247.6|5243.6|5235.6|5231.6|5248.6|5244.6|5216.6|5212.6|11098
1752044400000|2025-07-09 07:00:00|5236.6|5232.6|5229.6|5225.6|5239.6|5235.6|5222.6|5218.6|6994
1752048000000|2025-07-09 08:00:00|5230.6|5226.6|5223.9|5214.9|5233.6|5229.6|5215.6|5211.6|11532
1752051600000|2025-07-09 09:00:00|5224|5215|5236.1|5229.1|5239.1|5232.1|5223.9|5213.1|851
1752055200000|2025-07-09 10:00:00|5235.1|5228.1|5238.1|5231.1|5241.1|5234.1|5235.1|5228.1|158
1752058800000|2025-07-09 11:00:00|5239.1|5232.1|5240.1|5233.1|5243.1|5235.1|5238.1|5231.1|172
1752062400000|2025-07-09 12:00:00|5241.1|5234.1|5242.6|5236.6|5245.1|5238.1|5239.1|5231.1|225
1752066000000|2025-07-09 13:00:00|5242.1|5236.1|5212.6|5206.6|5245.6|5239.6|5208.6|5202.6|2691
1752069600000|2025-07-09 14:00:00|5213.1|5207.1|5203.1|5197.1|5219.6|5213.6|5201.1|5195.1|1104
1752073200000|2025-07-09 15:00:00|5202.6|5196.6|5213.6|5207.6|5215.1|5209.1|5198.6|5192.6|921
1752076800000|2025-07-09 16:00:00|5212.6|5206.6|5216.6|5210.6|5218.6|5212.6|5211.1|5205.1|253
1752080400000|2025-07-09 17:00:00|5217.1|5211.1|5216.1|5210.1|5220.1|5214.1|5213.6|5207.6|287
1752084000000|2025-07-09 18:00:00|5215.6|5209.6|5218|5209|5218.1|5212.1|5212.6|5206.6|158
1752087600000|2025-07-09 19:00:00|5218.1|5209.1|5223.1|5214.1|5225.9|5216.9|5217.3|5208.3|1
1752091200000|2025-07-09 20:00:00|5223.2|5214.2|5222.2|5213.2|5224.8|5215.8|5220|5211|0
1752094800000|2025-07-09 21:00:00|5222.1|5213.1|5222.8|5213.8|5223.2|5214.2|5222|5213|0
1752098400000|2025-07-09 22:00:00|5222.5|5213.5|5224.9|5215.9|5226.4|5217.4|5220.9|5211.9|0
1752102000000|2025-07-09 23:00:00|5225|5216|5220.7|5211.7|5225.1|5216.1|5220.4|5211.4|0
1752105600000|2025-07-10 00:00:00|5220.6|5211.6|5215.7|5206.7|5220.7|5211.7|5215.4|5206.4|0
1752109200000|2025-07-10 01:00:00|5215.9|5206.9|5214.9|5210.9|5238.9|5234.9|5194.9|5190.9|14131
1752112800000|2025-07-10 02:00:00|5213.9|5209.9|5206.9|5202.9|5221.9|5217.9|5191.9|5187.9|11368
1752116400000|2025-07-10 03:00:00|5207.4|5203.4|5208.1|5204.1|5217.9|5213.9|5200.1|5196.1|4750
1752120000000|2025-07-10 04:00:00|5210.5|5201.5|5210.1|5201.1|5210.8|5201.8|5209.1|5200.1|2
1752123600000|2025-07-10 05:00:00|5207.6|5203.6|5213.6|5209.6|5225.1|5221.1|5202.1|5198.1|8749
1752127200000|2025-07-10 06:00:00|5214.1|5210.1|5230.1|5226.1|5230.1|5226.1|5207.1|5203.1|8841
1752130800000|2025-07-10 07:00:00|5229.1|5225.1|5218.6|5214.6|5240.1|5236.1|5216.1|5212.1|5914
1752134400000|2025-07-10 08:00:00|5218.1|5214.1|5223.2|5214.2|5224.1|5220.1|5216.1|5212.1|4272
1752138000000|2025-07-10 09:00:00|5223.4|5214.4|5219.6|5211.6|5224.1|5216.6|5215.6|5207.6|326
1752141600000|2025-07-10 10:00:00|5218.6|5212.6|5222.6|5215.6|5224.6|5217.6|5216.6|5209.6|700
1752145200000|2025-07-10 11:00:00|5223.6|5214.6|5209.6|5202.6|5223.6|5215.6|5208.6|5201.6|329
1752148800000|2025-07-10 12:00:00|5210.6|5201.6|5209.1|5203.1|5211.6|5204.6|5204.6|5197.6|272
1752152400000|2025-07-10 13:00:00|5209.6|5203.6|5198.6|5192.6|5218.1|5212.1|5191.1|5185.1|1167
1752156000000|2025-07-10 14:00:00|5199.1|5193.1|5198.1|5192.1|5204.1|5198.1|5176.1|5170.1|1357
1752159600000|2025-07-10 15:00:00|5197.1|5191.1|5203.6|5197.6|5206.1|5200.1|5191.1|5185.1|877
1752163200000|2025-07-10 16:00:00|5203.1|5197.1|5209.1|5203.1|5210.1|5204.1|5202.1|5196.1|641
1752166800000|2025-07-10 17:00:00|5209.6|5203.6|5216.1|5210.1|5218.1|5212.1|5209.1|5203.1|508
1752170400000|2025-07-10 18:00:00|5215.1|5209.1|5216.6|5207.6|5220.1|5214.1|5211.1|5205.1|474
1752174000000|2025-07-10 19:00:00|5216.5|5207.5|5220.9|5211.9|5221.6|5212.6|5215.8|5206.8|0
1752177600000|2025-07-10 20:00:00|5220.7|5211.7|5218.5|5209.5|5221.2|5212.2|5217.2|5208.2|0
1752181200000|2025-07-10 21:00:00|5218.6|5209.6|5218.7|5209.7|5219.4|5210.4|5218|5209|0
1752184800000|2025-07-10 22:00:00|5218.4|5209.4|5223.2|5214.2|5223.5|5214.5|5218.3|5209.3|0
1752188400000|2025-07-10 23:00:00|5223.3|5214.3|5224.2|5215.2|5224.7|5215.7|5222.3|5213.3|0
1752192000000|2025-07-11 00:00:00|5224.3|5215.3|5203.8|5194.8|5224.3|5215.3|5194.4|5185.4|0
1752195600000|2025-07-11 01:00:00|5203.9|5194.9|5287.2|5283.2|5287.2|5283.2|5200.2|5193.8|19136
1752199200000|2025-07-11 02:00:00|5286.7|5282.7|5293.2|5289.2|5317.2|5313.2|5276.2|5272.2|23791
1752202800000|2025-07-11 03:00:00|5293.7|5289.7|5325.7|5321.7|5331.2|5327.2|5276.2|5272.2|15847
1752206400000|2025-07-11 04:00:00|5327.5|5318.5|5331.7|5322.7|5331.7|5322.7|5326.4|5317.4|10
1752210000000|2025-07-11 05:00:00|5331.6|5322.6|5311.7|5307.7|5333.2|5329.2|5295.2|5291.2|18308
1752213600000|2025-07-11 06:00:00|5311.2|5307.2|5278.2|5274.2|5324.2|5320.2|5276.2|5272.2|15757
1752217200000|2025-07-11 07:00:00|5278.7|5274.7|5254.2|5250.2|5285.2|5281.2|5252.2|5248.2|19075
1752220800000|2025-07-11 08:00:00|5253.2|5249.2|5250.5|5241.5|5254.2|5250.2|5238.2|5234.2|8190
1752224400000|2025-07-11 09:00:00|5250.6|5241.6|5252.7|5245.7|5256.7|5249.7|5248.7|5239.7|259
1752228000000|2025-07-11 10:00:00|5251.7|5244.7|5249.7|5242.7|5254.7|5247.7|5247.7|5239.7|191
1752231600000|2025-07-11 11:00:00|5250.7|5243.7|5250.7|5243.7|5254.7|5246.7|5248.7|5241.7|80
1752235200000|2025-07-11 12:00:00|5249.7|5242.7|5242.2|5236.2|5250.7|5243.7|5237.7|5230.7|185
1752238800000|2025-07-11 13:00:00|5241.7|5235.7|5247.2|5241.2|5258.2|5252.2|5238.2|5232.2|1011
1752242400000|2025-07-11 14:00:00|5247.7|5241.7|5243.2|5237.2|5254.2|5248.2|5241.2|5235.2|567
1752246000000|2025-07-11 15:00:00|5242.7|5236.7|5234.2|5228.2|5243.2|5237.2|5232.2|5226.2|660
1752249600000|2025-07-11 16:00:00|5233.7|5227.7|5239.2|5233.2|5240.2|5234.2|5228.2|5222.2|301
1752253200000|2025-07-11 17:00:00|5238.2|5232.2|5237.2|5231.2|5241.2|5235.2|5235.2|5229.2|87
1752256800000|2025-07-11 18:00:00|5237.7|5231.7|5233.6|5224.6|5239.2|5233.2|5228.2|5222.2|229
1752260400000|2025-07-11 19:00:00|5233.5|5224.5|5229.1|5220.1|5233.5|5224.5|5227.6|5218.6|0
1752264000000|2025-07-11 20:00:00|5229|5220|5225.6|5216.6|5229.4|5220.4|5224.9|5215.9|0
1752444000000|2025-07-13 22:00:00|5208|5199|5214|5205|5214.8|5205.8|5204.7|5195.7|0
1752447600000|2025-07-13 23:00:00|5213.8|5204.8|5213.1|5204.1|5214.4|5205.4|5206.8|5197.8|0
1752451200000|2025-07-14 00:00:00|5213.2|5204.2|5214.8|5205.8|5218.1|5209.1|5211.7|5202.7|0
1752454800000|2025-07-14 01:00:00|5215|5206|5245.8|5241.8|5260.8|5256.8|5214.5|5205.5|14016
1752458400000|2025-07-14 02:00:00|5244.8|5240.8|5250.3|5246.3|5271.8|5267.8|5244.8|5240.8|8298
1752462000000|2025-07-14 03:00:00|5250.8|5246.8|5259.8|5255.8|5265.8|5261.8|5241.8|5237.8|3974
1752465600000|2025-07-14 04:00:00|5261.8|5252.8|5260.4|5251.4|5262.4|5253.4|5260.4|5251.4|4
1752469200000|2025-07-14 05:00:00|5256.8|5252.8|5283.8|5279.8|5283.8|5279.8|5256.8|5252.8|7564
1752472800000|2025-07-14 06:00:00|5284.8|5280.8|5269.8|5265.8|5289.8|5285.8|5266.8|5262.8|7175
1752476400000|2025-07-14 07:00:00|5271.3|5267.3|5286.8|5282.8|5298.8|5294.8|5270.3|5266.3|11441
1752480000000|2025-07-14 08:00:00|5285.8|5281.8|5285.1|5276.1|5286.5|5281.8|5276.8|5271.5|4463
1752483600000|2025-07-14 09:00:00|5285.2|5276.2|5285.3|5278.3|5286.6|5279.3|5278.3|5271.3|515
1752487200000|2025-07-14 10:00:00|5286.3|5279.3|5278.3|5271.3|5290.3|5283.3|5277.3|5270.3|403
1752490800000|2025-07-14 11:00:00|5279.3|5270.3|5280.3|5273.3|5281.3|5273.3|5274.3|5267.3|362
1752494400000|2025-07-14 12:00:00|5279.3|5272.3|5276.8|5270.8|5284.3|5277.3|5275.3|5268.3|146
1752498000000|2025-07-14 13:00:00|5276.3|5270.3|5291.8|5285.8|5300.8|5294.8|5263.8|5257.8|1447
1752501600000|2025-07-14 14:00:00|5291.3|5285.3|5284.8|5278.8|5296.8|5290.8|5280.8|5274.8|1242
1752505200000|2025-07-14 15:00:00|5284.3|5278.3|5289.8|5283.8|5300.8|5294.8|5283.8|5277.8|585
1752508800000|2025-07-14 16:00:00|5289.3|5283.3|5291.8|5285.8|5294.3|5288.3|5287.8|5281.8|181
1752512400000|2025-07-14 17:00:00|5291.3|5285.3|5288.8|5282.8|5293.8|5287.8|5286.8|5280.8|165
1752516000000|2025-07-14 18:00:00|5289.8|5283.8|5294.3|5285.3|5300.8|5294.8|5288.8|5282.8|239
1752519600000|2025-07-14 19:00:00|5294.4|5285.4|5295.7|5286.7|5297.4|5288.4|5288.8|5279.8|0
1752523200000|2025-07-14 20:00:00|5295.4|5286.4|5294.7|5285.7|5296.4|5287.4|5292.9|5283.9|0
1752526800000|2025-07-14 21:00:00|5294.5|5285.5|5294.9|5285.9|5295.9|5286.9|5293.7|5284.7|0
1752530400000|2025-07-14 22:00:00|5294.7|5285.7|5290.9|5281.9|5294.7|5285.7|5289.4|5280.4|0
1752534000000|2025-07-14 23:00:00|5291.1|5282.1|5292.5|5283.5|5293.4|5284.4|5290.3|5281.3|0
1752537600000|2025-07-15 00:00:00|5292.6|5283.6|5291.9|5282.9|5294.5|5285.5|5290.5|5281.5|0
1752541200000|2025-07-15 01:00:00|5291.8|5282.8|5383.1|5379.1|5393.1|5389.1|5290.7|5281.7|24574
1752544800000|2025-07-15 02:00:00|5384.1|5380.1|5315.6|5311.6|5406.1|5402.1|5307.1|5303.1|28614
1752548400000|2025-07-15 03:00:00|5315.1|5311.1|5303.6|5299.6|5317.1|5313.1|5270.1|5266.1|18532
1752552000000|2025-07-15 04:00:00|5307.6|5298.6|5312.3|5303.3|5312.8|5303.8|5307.2|5298.2|32
1752555600000|2025-07-15 05:00:00|5312.2|5303.2|5329.4|5325.4|5342.9|5338.9|5290.9|5286.9|12334
1752559200000|2025-07-15 06:00:00|5328.9|5324.9|5371.9|5367.9|5397.9|5393.9|5328.9|5324.9|29403
1752562800000|2025-07-15 07:00:00|5372.4|5368.4|5415.9|5411.9|5439.9|5435.9|5371.9|5367.9|31721
1752566400000|2025-07-15 08:00:00|5415.4|5411.4|5411.7|5402.7|5429.9|5425.9|5410.9|5402.4|13421
1752570000000|2025-07-15 09:00:00|5411.6|5402.6|5417.4|5410.4|5420.4|5413.4|5410.8|5401.8|665
1752573600000|2025-07-15 10:00:00|5416.4|5409.4|5406.4|5399.4|5418.4|5410.4|5402.4|5395.4|958
1752577200000|2025-07-15 11:00:00|5405.4|5398.4|5405.4|5398.4|5409.4|5402.4|5402.4|5395.4|870
1752580800000|2025-07-15 12:00:00|5406.4|5399.4|5416.9|5410.9|5427.4|5420.4|5405.4|5398.4|770
1752584400000|2025-07-15 13:00:00|5417.4|5411.4|5395.9|5389.9|5438.4|5432.4|5383.4|5377.4|3991
1752588000000|2025-07-15 14:00:00|5396.9|5390.9|5397.4|5391.4|5418.9|5412.9|5390.9|5384.9|1819
1752591600000|2025-07-15 15:00:00|5397.9|5391.9|5420.9|5414.9|5428.9|5422.9|5397.9|5391.9|3081
1752595200000|2025-07-15 16:00:00|5421.4|5415.4|5446.4|5440.4|5452.9|5446.9|5415.9|5409.9|1075
1752598800000|2025-07-15 17:00:00|5445.9|5439.9|5464.9|5458.9|5465.9|5459.9|5445.9|5439.9|941
1752602400000|2025-07-15 18:00:00|5464.4|5458.4|5466.1|5457.1|5472.9|5466.9|5457.9|5451.9|813
1752606000000|2025-07-15 19:00:00|5465.9|5456.9|5462.9|5453.9|5476.4|5467.4|5462.5|5453.5|0
1752609600000|2025-07-15 20:00:00|5462.6|5453.6|5455.5|5446.5|5464.2|5455.2|5454.3|5445.3|0
1752613200000|2025-07-15 21:00:00|5455.7|5446.7|5453.6|5444.6|5456|5447|5453.6|5444.6|0
1752616800000|2025-07-15 22:00:00|5454.4|5445.4|5452.5|5443.5|5456.1|5447.1|5447.3|5438.3|0
1752620400000|2025-07-15 23:00:00|5452.7|5443.7|5453.9|5444.9|5454.9|5445.9|5449.2|5440.2|0
1752624000000|2025-07-16 00:00:00|5454|5445|5459.3|5450.3|5459.8|5450.8|5448.2|5439.2|0
1752627600000|2025-07-16 01:00:00|5459.4|5450.4|5516.9|5512.9|5535.9|5531.9|5459|5450|35769
1752631200000|2025-07-16 02:00:00|5516.4|5512.4|5474.9|5470.9|5533.9|5529.9|5458.9|5454.9|28065
1752634800000|2025-07-16 03:00:00|5474.4|5470.4|5466.4|5462.4|5504.9|5500.9|5460.9|5456.9|11102
1752638400000|2025-07-16 04:00:00|5467.9|5458.9|5468.6|5459.6|5470.9|5461.9|5467.6|5458.6|2
1752642000000|2025-07-16 05:00:00|5468.7|5459.7|5451.9|5447.9|5470.3|5464.9|5422.9|5418.9|16034
1752645600000|2025-07-16 06:00:00|5451.4|5447.4|5447.9|5443.9|5474.9|5470.9|5444.4|5440.4|9770
1752649200000|2025-07-16 07:00:00|5447.4|5443.4|5418.9|5414.9|5449.4|5445.4|5412.9|5408.9|9436
1752652800000|2025-07-16 08:00:00|5419.9|5415.9|5427.8|5418.8|5429|5420|5412.9|5408.9|9489
1752656400000|2025-07-16 09:00:00|5428|5419|5425.4|5418.4|5428.2|5419.2|5415.4|5407.4|642
1752660000000|2025-07-16 10:00:00|5424.4|5417.4|5422.4|5414.4|5426.4|5419.4|5421.4|5414.4|158
1752663600000|2025-07-16 11:00:00|5421.4|5415.4|5415.4|5408.4|5424.4|5417.4|5414.4|5407.4|214
1752667200000|2025-07-16 12:00:00|5414.4|5407.4|5414.9|5408.9|5428.4|5420.4|5412.4|5405.4|419
1752670800000|2025-07-16 13:00:00|5414.4|5408.4|5400.9|5394.9|5418.4|5412.4|5388.4|5382.4|2988
1752674400000|2025-07-16 14:00:00|5401.4|5395.4|5391.4|5385.4|5406.9|5400.9|5381.9|5375.9|1830
1752678000000|2025-07-16 15:00:00|5391.9|5385.9|5411.4|5405.4|5422.4|5416.4|5391.9|5385.9|2115
1752681600000|2025-07-16 16:00:00|5410.9|5404.9|5414.9|5408.9|5417.9|5411.9|5404.4|5398.4|629
1752685200000|2025-07-16 17:00:00|5415.9|5409.9|5418.9|5412.9|5427.9|5421.9|5414.9|5408.9|569
1752688800000|2025-07-16 18:00:00|5418.4|5412.4|5429.1|5420.1|5431.9|5425.9|5417.9|5411.9|683
1752692400000|2025-07-16 19:00:00|5429|5420|5430|5421|5432.8|5423.8|5428.4|5419.4|0
1752696000000|2025-07-16 20:00:00|5429.5|5420.5|5427.2|5418.2|5429.8|5420.8|5425.8|5416.8|0
1752699600000|2025-07-16 21:00:00|5427|5418|5428.4|5419.4|5428.7|5419.7|5426.9|5417.9|0
1752703200000|2025-07-16 22:00:00|5428.3|5419.3|5422.9|5413.9|5428.5|5419.5|5422.4|5413.4|0
1752706800000|2025-07-16 23:00:00|5423.1|5414.1|5423.4|5414.4|5424.3|5415.3|5422.2|5413.2|0
1752710400000|2025-07-17 00:00:00|5423.3|5414.3|5426.3|5417.3|5426.5|5417.5|5421.5|5412.5|0
1752714000000|2025-07-17 01:00:00|5426.2|5417.2|5452.1|5448.1|5465.1|5461.1|5403.1|5399.1|14435
1752717600000|2025-07-17 02:00:00|5451.6|5447.6|5415.6|5411.6|5452.1|5448.1|5401.1|5397.1|14334
1752721200000|2025-07-17 03:00:00|5416.1|5412.1|5435.6|5431.6|5438.1|5434.1|5401.1|5397.1|8556
1752724800000|2025-07-17 04:00:00|5437.6|5428.6|5437.8|5428.8|5438.1|5429.1|5435.8|5426.8|6
1752728400000|2025-07-17 05:00:00|5437.9|5428.9|5447.1|5443.1|5454.6|5450.6|5432.1|5428.1|9374
1752732000000|2025-07-17 06:00:00|5448.1|5444.1|5460.1|5456.1|5472.1|5468.1|5446.1|5442.1|8866
1752735600000|2025-07-17 07:00:00|5460.6|5456.6|5443.6|5439.6|5462.1|5458.1|5426.6|5422.6|9929
1752739200000|2025-07-17 08:00:00|5443.1|5439.1|5438.1|5429.1|5448.1|5444.1|5433.1|5427.1|5412
1752742800000|2025-07-17 09:00:00|5438.2|5429.2|5439.6|5432.6|5445.6|5437.6|5436.6|5429|627
1752746400000|2025-07-17 10:00:00|5440.6|5433.6|5438.6|5431.6|5441.6|5434.6|5435.6|5427.6|350
1752750000000|2025-07-17 11:00:00|5437.6|5430.6|5435.6|5428.6|5440.6|5433.6|5433.6|5425.6|322
1752753600000|2025-07-17 12:00:00|5434.6|5427.6|5428.1|5422.1|5436.6|5429.6|5425.6|5417.6|682
1752757200000|2025-07-17 13:00:00|5427.6|5421.6|5449.1|5443.1|5449.6|5443.6|5427.6|5421.6|1729
1752760800000|2025-07-17 14:00:00|5448.6|5442.6|5484.1|5478.1|5487.1|5481.1|5447.1|5441.1|2855
1752764400000|2025-07-17 15:00:00|5484.6|5478.6|5502.1|5496.1|5505.1|5499.1|5479.1|5473.1|2963
1752768000000|2025-07-17 16:00:00|5502.6|5496.6|5506.1|5500.1|5508.1|5502.1|5492.6|5486.6|822
1752771600000|2025-07-17 17:00:00|5505.6|5499.6|5499.1|5493.1|5510.1|5504.1|5496.1|5490.1|566
1752775200000|2025-07-17 18:00:00|5498.6|5492.6|5501.3|5492.3|5506.1|5500.1|5493.6|5487.6|777
1752778800000|2025-07-17 19:00:00|5500.6|5491.6|5502.3|5493.3|5505.1|5496.1|5498.2|5489.2|0
1752782400000|2025-07-17 20:00:00|5502.4|5493.4|5503.1|5494.1|5505.5|5496.5|5500.3|5491.3|0
1752786000000|2025-07-17 21:00:00|5503.2|5494.2|5503.3|5494.3|5503.7|5494.7|5502.2|5493.2|0
1752789600000|2025-07-17 22:00:00|5503|5494|5503.6|5494.6|5504.4|5495.4|5500.9|5491.9|0
1752793200000|2025-07-17 23:00:00|5503.7|5494.7|5508.7|5499.7|5509.6|5500.6|5503.4|5494.4|0
1752796800000|2025-07-18 00:00:00|5508.5|5499.5|5509.4|5500.4|5511.5|5502.5|5508.2|5499.2|0
1752800400000|2025-07-18 01:00:00|5509.3|5500.3|5544.4|5540.4|5549.4|5545.4|5507.9|5500.3|18712
1752804000000|2025-07-18 02:00:00|5543.9|5539.9|5511.4|5507.4|5553.9|5549.9|5499.4|5495.4|17635
1752807600000|2025-07-18 03:00:00|5510.4|5506.4|5492.4|5488.4|5522.9|5518.9|5475.4|5471.4|7083
1752811200000|2025-07-18 04:00:00|5493.9|5484.9|5494.5|5485.5|5494.8|5485.8|5493.3|5484.3|3
1752814800000|2025-07-18 05:00:00|5493.9|5489.9|5493.4|5489.4|5504.4|5500.4|5473.4|5469.4|7611
1752818400000|2025-07-18 06:00:00|5493.9|5489.9|5520.4|5516.4|5525.4|5521.4|5493.9|5489.9|7976
1752822000000|2025-07-18 07:00:00|5521.4|5517.4|5536.4|5532.4|5543.4|5539.4|5520.4|5516.4|13434
1752825600000|2025-07-18 08:00:00|5537.4|5533.4|5553.3|5544.3|5560.4|5556.4|5533.4|5529.4|14402
1752829200000|2025-07-18 09:00:00|5553.2|5544.2|5560.9|5553.9|5561.9|5554.9|5550.9|5536.9|1145
1752832800000|2025-07-18 10:00:00|5559.9|5552.9|5575.9|5568.9|5579.9|5572.9|5558.9|5551.9|707
1752836400000|2025-07-18 11:00:00|5574.9|5567.9|5577.9|5570.9|5581.9|5574.9|5572.9|5564.9|585
1752840000000|2025-07-18 12:00:00|5578.9|5569.9|5598.4|5592.4|5604.9|5597.9|5576.9|5569.9|1410
1752843600000|2025-07-18 13:00:00|5598.9|5592.9|5625.4|5619.4|5631.4|5625.4|5580.4|5574.4|4041
1752847200000|2025-07-18 14:00:00|5628.9|5622.9|5614.9|5608.9|5636.9|5630.9|5613.9|5607.9|2304
1752850800000|2025-07-18 15:00:00|5615.4|5609.4|5616.4|5610.4|5622.4|5616.4|5602.4|5596.4|1297
1752854400000|2025-07-18 16:00:00|5616.9|5610.9|5593.4|5587.4|5618.4|5612.4|5588.9|5582.9|565
1752858000000|2025-07-18 17:00:00|5593.9|5587.9|5588.4|5582.4|5599.4|5593.4|5584.4|5578.4|744
1752861600000|2025-07-18 18:00:00|5589.4|5583.4|5581.3|5572.3|5591.4|5585.4|5576.4|5570.4|1003
1752865200000|2025-07-18 19:00:00|5581.4|5572.4|5580.8|5571.8|5586.4|5577.4|5579.3|5570.3|1
1752868800000|2025-07-18 20:00:00|5580.7|5571.7|5581.7|5572.7|5582.3|5573.3|5579.7|5570.7|0
1753048800000|2025-07-20 22:00:00|5579.9|5570.9|5583.9|5574.9|5584.8|5575.8|5578.1|5569.1|0
1753052400000|2025-07-20 23:00:00|5584|5575|5594.7|5585.7|5594.8|5585.8|5583.5|5574.5|0
1753056000000|2025-07-21 00:00:00|5594.8|5585.8|5592.9|5583.9|5595.3|5586.3|5592.4|5583.4|0
1753059600000|2025-07-21 01:00:00|5593.1|5584.1|5579.4|5575.4|5620.4|5616.4|5566.4|5562.4|27362
1753063200000|2025-07-21 02:00:00|5580.4|5576.4|5574|5570|5598.5|5594.5|5563.4|5559.4|15758
1753066800000|2025-07-21 03:00:00|5573.5|5569.5|5559.5|5555.5|5580.5|5576.5|5553.5|5549.5|7674
1753070400000|2025-07-21 04:00:00|5562|5553|5564.7|5555.7|5564.7|5555.7|5561.8|5552.8|1
1753074000000|2025-07-21 05:00:00|5561.5|5557.5|5568.5|5564.5|5568.5|5564.5|5537.5|5533.5|12181
1753077600000|2025-07-21 06:00:00|5569.5|5565.5|5583.5|5579.5|5588.5|5584.5|5567.5|5563.5|12384
1753081200000|2025-07-21 07:00:00|5584|5580|5574.5|5570.5|5586.5|5582.5|5574.5|5570.5|7002
1753084800000|2025-07-21 08:00:00|5575.5|5571.5|5583.8|5574.8|5596.5|5592.5|5573.5|5569.5|7995
1753088400000|2025-07-21 09:00:00|5583.9|5574.9|5586|5578|5593|5586|5583|5574.8|1182
1753092000000|2025-07-21 10:00:00|5585|5579|5591|5584|5592|5585|5584|5577|145
1753095600000|2025-07-21 11:00:00|5592|5585|5600|5593|5603|5595|5587|5579|695
1753099200000|2025-07-21 12:00:00|5599|5592|5592.5|5586.5|5599|5592|5588|5581|482
1753102800000|2025-07-21 13:00:00|5592|5586|5593|5587|5597.5|5591.5|5565.5|5559.5|2709
1753106400000|2025-07-21 14:00:00|5593.5|5587.5|5622.5|5616.5|5624|5618|5589.5|5583.5|2162
1753110000000|2025-07-21 15:00:00|5622|5616|5607.5|5601.5|5623|5617|5606.5|5600.5|800
1753113600000|2025-07-21 16:00:00|5607|5601|5595.5|5589.5|5609|5603|5590.5|5584.5|446
1753117200000|2025-07-21 17:00:00|5596|5590|5596.5|5590.5|5603|5597|5595.5|5589.5|116
1753120800000|2025-07-21 18:00:00|5596|5590|5594.5|5585.5|5599.5|5593.5|5590.5|5584.5|178
1753124400000|2025-07-21 19:00:00|5594.4|5585.4|5589.6|5580.6|5595.1|5586.1|5585.5|5576.5|0
1753128000000|2025-07-21 20:00:00|5589.3|5580.3|5591.7|5582.7|5591.8|5582.8|5588.3|5579.3|0
1753131600000|2025-07-21 21:00:00|5591.8|5582.8|5592.6|5583.6|5592.9|5583.9|5591.7|5582.7|0
1753135200000|2025-07-21 22:00:00|5592.3|5583.3|5592.1|5583.1|5593.4|5584.4|5591.2|5582.2|0
1753138800000|2025-07-21 23:00:00|5592.2|5583.2|5592.4|5583.4|5592.9|5583.9|5591|5582|0
1753142400000|2025-07-22 00:00:00|5592.3|5583.3|5592.6|5583.6|5595|5586|5592.1|5583.1|0
1753146000000|2025-07-22 01:00:00|5592.4|5583.4|5584.6|5580.6|5614.6|5610.6|5569.6|5565.6|11307
1753149600000|2025-07-22 02:00:00|5584.1|5580.1|5576.6|5572.6|5596.6|5592.6|5553.6|5549.6|12517
1753153200000|2025-07-22 03:00:00|5577.1|5573.1|5591.1|5587.1|5593.6|5589.6|5567.6|5563.6|7427
1753156800000|2025-07-22 04:00:00|5595.6|5586.6|5592.6|5583.6|5595.9|5586.9|5591.8|5582.8|6
1753160400000|2025-07-22 05:00:00|5591.1|5587.1|5581.6|5577.6|5607.6|5603.6|5576.6|5572.6|13695
1753164000000|2025-07-22 06:00:00|5582.6|5578.6|5589.6|5585.6|5597.6|5593.6|5564.6|5560.6|9419
1753167600000|2025-07-22 07:00:00|5588.6|5584.6|5594.6|5590.6|5601.6|5597.6|5586.6|5582.6|8002
1753171200000|2025-07-22 08:00:00|5595.1|5591.1|5609.3|5600.3|5616.6|5612.6|5592.6|5588.6|5453
1753174800000|2025-07-22 09:00:00|5609.2|5600.2|5613.1|5606.1|5615.1|5608.1|5607.1|5598.9|453
1753178400000|2025-07-22 10:00:00|5614.1|5607.1|5616.1|5609.1|5621.1|5614.1|5610.1|5602.1|856
1753182000000|2025-07-22 11:00:00|5615.1|5608.1|5624.1|5617.1|5628.1|5621.1|5612.1|5605.1|596
1753185600000|2025-07-22 12:00:00|5625.1|5618.1|5630.6|5624.6|5632.1|5625.1|5616.1|5609.1|522
1753189200000|2025-07-22 13:00:00|5631.6|5625.6|5599.6|5593.6|5634.1|5628.1|5592.6|5586.6|3278
1753192800000|2025-07-22 14:00:00|5600.1|5594.1|5651.6|5645.6|5653.6|5647.6|5596.6|5590.6|1589
1753196400000|2025-07-22 15:00:00|5651.1|5645.1|5669.6|5663.6|5674.6|5668.6|5644.1|5638.1|1184
1753200000000|2025-07-22 16:00:00|5670.6|5664.6|5666.1|5660.1|5676.1|5670.1|5657.6|5651.6|851
1753203600000|2025-07-22 17:00:00|5665.6|5659.6|5660.6|5654.6|5671.6|5665.6|5658.6|5652.6|540
1753207200000|2025-07-22 18:00:00|5661.1|5655.1|5659.6|5650.6|5663.6|5657.6|5652.6|5646.6|795
1753210800000|2025-07-22 19:00:00|5659.5|5650.5|5662|5653|5667.9|5658.9|5659.5|5650.5|0
1753214400000|2025-07-22 20:00:00|5662.3|5653.3|5663.4|5654.4|5663.6|5654.6|5660.3|5651.3|0
1753218000000|2025-07-22 21:00:00|5663|5654|5663|5654|5663.6|5654.6|5662.8|5653.8|0
1753221600000|2025-07-22 22:00:00|5662.9|5653.9|5661.7|5652.7|5665.5|5656.5|5660.2|5651.2|0
1753225200000|2025-07-22 23:00:00|5661.8|5652.8|5671|5662|5674.3|5665.3|5661.6|5652.6|0
1753228800000|2025-07-23 00:00:00|5671.1|5662.1|5666.7|5657.7|5671.7|5662.7|5663.1|5654.1|0
1753232400000|2025-07-23 01:00:00|5666.5|5657.5|5641.6|5637.6|5691.1|5687.1|5626.6|5622.6|20059
1753236000000|2025-07-23 02:00:00|5642.6|5638.6|5657.4|5653.4|5660.9|5656.9|5636.6|5632.6|10384
1753239600000|2025-07-23 03:00:00|5657.9|5653.9|5711.9|5707.9|5719.9|5715.9|5657.9|5653.9|19172
1753243200000|2025-07-23 04:00:00|5714.6|5705.6|5717.1|5708.1|5717.5|5708.5|5713.2|5704.2|7
1753246800000|2025-07-23 05:00:00|5717|5708|5740.9|5736.9|5766.4|5762.4|5711.4|5707.4|32588
1753250400000|2025-07-23 06:00:00|5741.9|5737.9|5746.9|5742.9|5756.9|5752.9|5699.9|5695.9|17044
1753254000000|2025-07-23 07:00:00|5747.9|5743.9|5737.4|5733.4|5757.9|5753.9|5724.9|5720.9|16953
1753257600000|2025-07-23 08:00:00|5737.9|5733.9|5761.9|5752.9|5762.6|5754.9|5730.9|5726.9|17564
1753261200000|2025-07-23 09:00:00|5761.7|5752.7|5752.4|5745.4|5763.4|5754.4|5747.4|5740.4|702
1753264800000|2025-07-23 10:00:00|5751.4|5744.4|5740.4|5733.4|5752.4|5745.4|5740.4|5733.4|311
1753268400000|2025-07-23 11:00:00|5739.4|5731.4|5736.4|5729.4|5740.4|5733.4|5731.4|5724.4|411
1753272000000|2025-07-23 12:00:00|5735.4|5728.4|5731.9|5725.9|5735.4|5728.4|5728.4|5721.4|296
1753275600000|2025-07-23 13:00:00|5731.4|5725.4|5735.4|5729.4|5746.9|5740.9|5723.4|5717.4|2573
1753279200000|2025-07-23 14:00:00|5735.9|5729.9|5720.9|5714.9|5741.9|5735.9|5720.9|5714.9|1270
1753282800000|2025-07-23 15:00:00|5720.4|5714.4|5730.9|5724.9|5737.9|5731.9|5711.9|5705.9|1482
1753286400000|2025-07-23 16:00:00|5730.4|5724.4|5726.9|5720.9|5734.9|5728.9|5716.9|5710.9|356
1753290000000|2025-07-23 17:00:00|5726.4|5720.4|5734.9|5728.9|5738.4|5732.4|5722.9|5716.9|366
1753293600000|2025-07-23 18:00:00|5735.4|5729.4|5738.4|5729.4|5738.9|5732.9|5732.9|5726.9|188
1753297200000|2025-07-23 19:00:00|5738.5|5729.5|5737.7|5728.7|5738.5|5729.5|5733.2|5724.2|0
1753300800000|2025-07-23 20:00:00|5738.1|5729.1|5743.2|5734.2|5743.9|5734.9|5733.3|5724.3|0
1753304400000|2025-07-23 21:00:00|5743.4|5734.4|5741.9|5732.9|5744.6|5735.6|5741|5732|0
1753308000000|2025-07-23 22:00:00|5742.4|5733.4|5740.7|5731.7|5743.1|5734.1|5740.3|5731.3|0
1753311600000|2025-07-23 23:00:00|5740.8|5731.8|5743.1|5734.1|5743.8|5734.8|5740.3|5731.3|0
1753315200000|2025-07-24 00:00:00|5743|5734|5741.3|5732.3|5743.1|5734.1|5740.5|5731.5|0
1753318800000|2025-07-24 01:00:00|5741.2|5732.2|5760.9|5756.9|5772.9|5768.9|5715.4|5711.4|28447
1753322400000|2025-07-24 02:00:00|5760.4|5756.4|5800.1|5796.1|5801.6|5797.6|5744.9|5740.9|17664
1753326000000|2025-07-24 03:00:00|5800.6|5796.6|5780.1|5776.1|5806.1|5802.1|5764.1|5760.1|13224
1753329600000|2025-07-24 04:00:00|5783.6|5774.6|5782.8|5773.8|5784.5|5775.5|5781.7|5772.7|5
1753333200000|2025-07-24 05:00:00|5783.6|5779.6|5744.1|5740.1|5795.1|5791.1|5733.1|5729.1|17001
1753336800000|2025-07-24 06:00:00|5743.1|5739.1|5763.1|5759.1|5767.6|5763.6|5740.1|5736.1|14399
1753340400000|2025-07-24 07:00:00|5762.1|5758.1|5735.1|5731.1|5773.1|5769.1|5731.1|5727.1|12541
1753344000000|2025-07-24 08:00:00|5734.6|5730.6|5745.4|5736.4|5747.1|5743.1|5732.1|5728.1|15979
1753347600000|2025-07-24 09:00:00|5745.2|5736.2|5736.6|5728.6|5749.6|5742.6|5734.6|5727.6|646
1753351200000|2025-07-24 10:00:00|5735.6|5729.6|5727.6|5719.6|5737.6|5729.6|5725.6|5718.6|597
1753354800000|2025-07-24 11:00:00|5726.6|5720.6|5730.6|5723.6|5730.6|5723.6|5719.6|5712.6|322
1753358400000|2025-07-24 12:00:00|5731.6|5722.6|5721.1|5715.1|5731.6|5723.6|5718.6|5711.6|432
1753362000000|2025-07-24 13:00:00|5720.6|5714.6|5711.1|5705.1|5726.1|5720.1|5697.1|5691.1|2712
1753365600000|2025-07-24 14:00:00|5711.6|5705.6|5718.1|5712.1|5734.1|5728.1|5705.1|5699.1|1038
1753369200000|2025-07-24 15:00:00|5717.6|5711.6|5696.1|5690.1|5719.1|5713.1|5692.6|5686.6|1069
1753372800000|2025-07-24 16:00:00|5695.1|5689.1|5684.1|5678.1|5695.6|5689.6|5682.1|5676.1|791
1753376400000|2025-07-24 17:00:00|5684.6|5678.6|5696.1|5690.1|5702.1|5696.1|5684.1|5678.1|268
1753380000000|2025-07-24 18:00:00|5696.6|5690.6|5702.2|5693.2|5707.1|5701.1|5696.1|5690.1|421
1753383600000|2025-07-24 19:00:00|5702.1|5693.1|5699.1|5690.1|5706|5697|5697.7|5688.7|0
1753387200000|2025-07-24 20:00:00|5699|5690|5702.5|5693.5|5703.3|5694.3|5697.3|5688.3|0
1753390800000|2025-07-24 21:00:00|5702.6|5693.6|5702.8|5693.8|5703.4|5694.4|5702.4|5693.4|0
1753394400000|2025-07-24 22:00:00|5703|5694|5705.1|5696.1|5707.2|5698.2|5701.6|5692.6|0
1753398000000|2025-07-24 23:00:00|5705.2|5696.2|5706|5697|5706.5|5697.5|5703.5|5694.5|0
1753401600000|2025-07-25 00:00:00|5706.1|5697.1|5708.2|5699.2|5708.7|5699.7|5705.4|5696.4|0
1753405200000|2025-07-25 01:00:00|5708.3|5699.3|5686.8|5682.8|5719.3|5715.3|5670.3|5666.3|40600
1753408800000|2025-07-25 02:00:00|5686.3|5682.3|5651.3|5647.3|5700.3|5696.3|5647.3|5643.3|34605
1753412400000|2025-07-25 03:00:00|5650.3|5646.3|5647.3|5643.3|5661.8|5657.8|5642.3|5638.3|9182
1753416000000|2025-07-25 04:00:00|5649.6|5640.6|5643.9|5634.9|5649.8|5640.8|5643.3|5634.3|17
1753419600000|2025-07-25 05:00:00|5644|5635|5665.3|5661.3|5672.3|5668.3|5640.3|5635|13433
1753423200000|2025-07-25 06:00:00|5664.3|5660.3|5671.3|5667.3|5676.3|5672.3|5641.3|5637.3|21117
1753426800000|2025-07-25 07:00:00|5670.8|5666.8|5665.3|5661.3|5683.3|5679.3|5663.3|5659.3|26394
1753430400000|2025-07-25 08:00:00|5666.3|5662.3|5665.7|5656.7|5675.3|5671.3|5656.3|5652.3|18181
1753434000000|2025-07-25 09:00:00|5665.6|5656.6|5666.8|5659.8|5673.8|5665.8|5661.8|5653.8|1183
1753437600000|2025-07-25 10:00:00|5665.8|5658.8|5653.8|5646.8|5665.8|5658.8|5651.8|5644.8|786
1753441200000|2025-07-25 11:00:00|5654.8|5647.8|5653.8|5646.8|5655.8|5648.8|5644.8|5637.8|573
1753444800000|2025-07-25 12:00:00|5654.8|5647.8|5651.3|5645.3|5659.8|5652.8|5649.8|5642.8|222
1753448400000|2025-07-25 13:00:00|5650.8|5644.8|5649.3|5643.3|5654.3|5648.3|5633.8|5627.8|2274
1753452000000|2025-07-25 14:00:00|5649.8|5643.8|5661.3|5655.3|5668.3|5662.3|5649.8|5643.8|1631
1753455600000|2025-07-25 15:00:00|5660.8|5654.8|5650.3|5644.3|5664.3|5658.3|5650.3|5644.3|907
1753459200000|2025-07-25 16:00:00|5650.8|5644.8|5659.8|5653.8|5661.8|5655.8|5650.3|5644.3|465
1753462800000|2025-07-25 17:00:00|5660.3|5654.3|5668.8|5662.8|5670.3|5664.3|5658.8|5652.8|505
1753466400000|2025-07-25 18:00:00|5668.3|5662.3|5672.2|5663.2|5675.3|5669.3|5668.3|5662.3|336
1753470000000|2025-07-25 19:00:00|5672.3|5663.3|5672.3|5663.3|5673.5|5664.5|5670|5661|0
1753473600000|2025-07-25 20:00:00|5672.5|5663.5|5674|5665|5674.5|5665.5|5669.9|5660.9|0
1753653600000|2025-07-27 22:00:00|5689.7|5680.7|5689|5680|5691.1|5682.1|5686.1|5677.1|0
1753657200000|2025-07-27 23:00:00|5689.1|5680.1|5691.4|5682.4|5694.8|5685.8|5688.5|5679.5|0
1753660800000|2025-07-28 00:00:00|5691.3|5682.3|5695|5686|5695.2|5686.2|5690|5681|0
1753664400000|2025-07-28 01:00:00|5695.1|5686.1|5677.1|5673.1|5717.1|5713.1|5656.1|5652.1|36408
1753668000000|2025-07-28 02:00:00|5677.6|5673.6|5670.6|5666.6|5707.1|5703.1|5665.1|5661.1|26525
1753671600000|2025-07-28 03:00:00|5670.1|5666.1|5644.1|5640.1|5676.1|5672.1|5637.1|5633.1|16529
1753675200000|2025-07-28 04:00:00|5646.6|5637.6|5647.7|5638.7|5648.1|5639.1|5645.9|5636.9|33
1753678800000|2025-07-28 05:00:00|5645.1|5641.1|5651.1|5647.1|5664.6|5660.6|5641.6|5637.6|13025
1753682400000|2025-07-28 06:00:00|5652.1|5648.1|5667.1|5663.1|5670.6|5666.6|5639.6|5635.6|13135
1753686000000|2025-07-28 07:00:00|5668.1|5664.1|5660.1|5656.1|5678.6|5674.6|5653.6|5649.6|15916
1753689600000|2025-07-28 08:00:00|5659.1|5655.1|5659.9|5650.9|5668.1|5664.1|5657.1|5650.4|21038
1753693200000|2025-07-28 09:00:00|5660|5651|5655.6|5648.6|5660.8|5653.6|5653.6|5646.6|1824
1753696800000|2025-07-28 10:00:00|5654.6|5647.6|5645.6|5638.6|5655.6|5647.6|5645.6|5638.6|350
1753700400000|2025-07-28 11:00:00|5644.6|5637.6|5644.6|5637.6|5649.6|5642.6|5641.6|5634.6|218
1753704000000|2025-07-28 12:00:00|5645.6|5638.6|5654.1|5648.1|5654.6|5648.1|5643.6|5636.6|568
1753707600000|2025-07-28 13:00:00|5653.6|5647.6|5631.1|5625.1|5660.1|5654.1|5623.1|5617.1|2143
1753711200000|2025-07-28 14:00:00|5630.6|5624.6|5632.1|5626.1|5642.6|5636.6|5623.1|5617.1|672
1753714800000|2025-07-28 15:00:00|5631.1|5625.1|5642.6|5636.6|5644.1|5638.1|5630.1|5624.1|994
1753718400000|2025-07-28 16:00:00|5642.1|5636.1|5634.1|5628.1|5642.6|5636.6|5632.1|5626.1|249
1753722000000|2025-07-28 17:00:00|5633.6|5627.6|5623.1|5617.1|5634.6|5628.6|5620.1|5614.1|486
1753725600000|2025-07-28 18:00:00|5623.6|5617.6|5618.5|5609.5|5624.1|5618.1|5615.1|5609.1|497
1753729200000|2025-07-28 19:00:00|5618.4|5609.4|5623.5|5614.5|5624.5|5615.5|5609.9|5600.9|0
1753732800000|2025-07-28 20:00:00|5623.4|5614.4|5624.8|5615.8|5625.7|5616.7|5623|5614|0
1753736400000|2025-07-28 21:00:00|5624.7|5615.7|5625.3|5616.3|5625.6|5616.6|5624.6|5615.6|0
1753740000000|2025-07-28 22:00:00|5624.7|5615.7|5628|5619|5628.6|5619.6|5624.6|5615.6|0
1753743600000|2025-07-28 23:00:00|5628.1|5619.1|5628.8|5619.8|5629|5620|5626.5|5617.5|0
1753747200000|2025-07-29 00:00:00|5628.6|5619.6|5628.1|5619.1|5629.2|5620.2|5625.8|5616.8|0
1753750800000|2025-07-29 01:00:00|5628|5619|5565|5561|5633.4|5629.4|5562.5|5558.5|27276
1753754400000|2025-07-29 02:00:00|5565.5|5561.5|5582|5578|5590|5586|5553|5549|29359
1753758000000|2025-07-29 03:00:00|5582.5|5578.5|5570.5|5566.5|5586.5|5582.5|5557.5|5553.5|7046
1753761600000|2025-07-29 04:00:00|5574|5565|5573.8|5564.8|5575.3|5566.3|5573|5564|2
1753765200000|2025-07-29 05:00:00|5573.9|5564.9|5575|5571|5584|5580|5565|5561|14239
1753768800000|2025-07-29 06:00:00|5575.5|5571.5|5624.5|5620.5|5625.5|5621.5|5574.5|5570.5|14354
1753772400000|2025-07-29 07:00:00|5625|5621|5643|5639|5651|5647|5619|5615|16160
1753776000000|2025-07-29 08:00:00|5639|5635|5639.9|5630.9|5648|5644|5631|5627|22475
1753779600000|2025-07-29 09:00:00|5640|5631|5639.5|5632.5|5648.5|5641.5|5635.5|5626.5|1816
1753783200000|2025-07-29 10:00:00|5640.5|5631.5|5635.5|5628.5|5643.5|5635.5|5634.5|5627.5|422
1753786800000|2025-07-29 11:00:00|5636.5|5629.5|5636.5|5629.5|5640.5|5633.5|5631.5|5624.5|386
1753790400000|2025-07-29 12:00:00|5635.5|5628.5|5648.5|5642.5|5651.5|5644.5|5635.5|5628.5|800
1753794000000|2025-07-29 13:00:00|5648|5642|5614|5608|5653|5647|5611.5|5605.5|1516
1753797600000|2025-07-29 14:00:00|5614.5|5608.5|5596.5|5590.5|5620|5614|5595|5589|2876
1753801200000|2025-07-29 15:00:00|5596|5590|5581.5|5575.5|5603|5597|5574|5568|1704
1753804800000|2025-07-29 16:00:00|5582|5576|5568.5|5562.5|5593|5587|5561|5555|2635
1753808400000|2025-07-29 17:00:00|5568|5562|5569|5563|5577.5|5571.5|5564|5558|836
1753812000000|2025-07-29 18:00:00|5569.5|5563.5|5566.3|5557.3|5573|5567|5562|5556|390
1753815600000|2025-07-29 19:00:00|5566.2|5557.2|5563.3|5554.3|5567.9|5558.9|5556.2|5547.2|0
1753819200000|2025-07-29 20:00:00|5563.4|5554.4|5562.2|5553.2|5564.3|5555.3|5560.7|5551.7|0
1753822800000|2025-07-29 21:00:00|5562.1|5553.1|5562.5|5553.5|5562.9|5553.9|5561.7|5552.7|0
1753826400000|2025-07-29 22:00:00|5562.7|5553.7|5564.9|5555.9|5565.5|5556.5|5562|5553|0
1753830000000|2025-07-29 23:00:00|5565|5556|5565.4|5556.4|5566.7|5557.7|5564.1|5555.1|0
1753833600000|2025-07-30 00:00:00|5565.3|5556.3|5570.4|5561.4|5571|5562|5565|5556|0
1753837200000|2025-07-30 01:00:00|5570.2|5561.2|5537.4|5533.4|5570.9|5561.9|5503.4|5499.4|40363
1753840800000|2025-07-30 02:00:00|5538.4|5534.4|5575.4|5571.4|5589.4|5585.4|5531.4|5527.4|23751
1753844400000|2025-07-30 03:00:00|5576.4|5572.4|5565.4|5561.4|5597.4|5593.4|5562.9|5558.9|14003
1753848000000|2025-07-30 04:00:00|5570.1|5561.1|5571.6|5562.6|5571.9|5562.9|5570.1|5561.1|4
1753851600000|2025-07-30 05:00:00|5571.5|5562.5|5496.4|5492.4|5587.4|5583.4|5487.4|5483.4|27064
1753855200000|2025-07-30 06:00:00|5495.4|5491.4|5499.4|5495.4|5526.4|5522.4|5473.4|5469.4|32868
1753858800000|2025-07-30 07:00:00|5499.9|5495.9|5490.4|5486.4|5520.9|5516.9|5489.4|5485.4|20392
1753862400000|2025-07-30 08:00:00|5489.9|5485.9|5503.4|5494.4|5504.3|5497.9|5489.4|5485.4|10198
1753866000000|2025-07-30 09:00:00|5503.2|5494.2|5504.9|5496.9|5507.9|5499.9|5495.9|5487.9|1694
1753869600000|2025-07-30 10:00:00|5503.9|5497.9|5507.9|5499.9|5508.9|5500.9|5501.9|5493.9|749
1753873200000|2025-07-30 11:00:00|5506.9|5498.9|5501.9|5494.9|5507.9|5500.9|5498.9|5491.9|889
1753876800000|2025-07-30 12:00:00|5502.9|5493.9|5475.4|5469.4|5502.9|5494.9|5470.9|5463.9|1284
1753880400000|2025-07-30 13:00:00|5475.9|5469.9|5474.4|5468.4|5486.4|5480.4|5459.9|5453.9|1704
1753884000000|2025-07-30 14:00:00|5474.9|5468.9|5462.9|5456.9|5483.4|5477.4|5457.9|5451.9|1372
1753887600000|2025-07-30 15:00:00|5463.4|5457.4|5458.9|5452.9|5466.4|5460.4|5452.4|5446.4|1287
1753891200000|2025-07-30 16:00:00|5458.4|5452.4|5456.4|5450.4|5464.4|5458.4|5454.4|5448.4|588
1753894800000|2025-07-30 17:00:00|5456.9|5450.9|5458.4|5452.4|5460.9|5454.9|5450.4|5444.4|491
1753898400000|2025-07-30 18:00:00|5458.9|5452.9|5431.6|5422.6|5467.4|5461.4|5429.4|5422.6|1486
1753902000000|2025-07-30 19:00:00|5431.5|5422.5|5431.3|5422.3|5436.3|5427.3|5416|5407|0
1753905600000|2025-07-30 20:00:00|5431.2|5422.2|5449.5|5440.5|5458|5449|5428.6|5419.6|0
1753909200000|2025-07-30 21:00:00|5449.6|5440.6|5457.8|5448.8|5459|5450|5449.2|5440.2|0
1753912800000|2025-07-30 22:00:00|5456.2|5447.2|5456.3|5447.3|5457.5|5448.5|5449.4|5440.4|0
1753916400000|2025-07-30 23:00:00|5456.2|5447.2|5457|5448|5459.6|5450.6|5456|5447|0
1753920000000|2025-07-31 00:00:00|5456.8|5447.8|5459|5450|5459.5|5450.5|5454.1|5445.1|0
1753923600000|2025-07-31 01:00:00|5458.8|5449.8|5437.6|5433.6|5473.6|5469.6|5429.1|5425.1|18882
1753927200000|2025-07-31 02:00:00|5436.6|5432.6|5508.1|5504.1|5508.6|5504.6|5421.6|5417.6|25936
1753930800000|2025-07-31 03:00:00|5508.6|5504.6|5511.6|5507.6|5514.6|5510.6|5487.6|5483.6|10044
1753934400000|2025-07-31 04:00:00|5513.6|5504.6|5512.2|5503.2|5515|5506|5509.2|5500.2|13
1753938000000|2025-07-31 05:00:00|5512.1|5508.1|5481.6|5477.6|5522.6|5518.6|5450.6|5446.6|16016
1753941600000|2025-07-31 06:00:00|5480.6|5476.6|5462.6|5458.6|5481.6|5477.6|5447.6|5443.6|18632
1753945200000|2025-07-31 07:00:00|5463.6|5459.6|5456.6|5452.6|5473.6|5469.6|5450.6|5446.6|12067
1753948800000|2025-07-31 08:00:00|5457.6|5453.6|5451|5442|5459.6|5455.6|5445.1|5441.1|13316
1753952400000|2025-07-31 09:00:00|5451.1|5442.1|5453.1|5446.1|5458.1|5450.1|5448.3|5439.3|1154
1753956000000|2025-07-31 10:00:00|5452.1|5445.1|5440.1|5433.1|5455.1|5448.1|5440.1|5433.1|447
1753959600000|2025-07-31 11:00:00|5439.1|5432.1|5450.1|5443.1|5450.1|5443.1|5439.1|5432.1|299
1753963200000|2025-07-31 12:00:00|5449.1|5442.1|5441.6|5435.6|5461.1|5454.1|5441.1|5434.1|1859
1753966800000|2025-07-31 13:00:00|5442.1|5436.1|5448.6|5442.6|5451.6|5445.6|5419.6|5413.6|2016
1753970400000|2025-07-31 14:00:00|5447.6|5441.6|5462.6|5456.6|5466.6|5460.6|5443.6|5437.6|1781
1753974000000|2025-07-31 15:00:00|5463.6|5457.6|5461.6|5455.6|5473.1|5467.1|5459.6|5453.6|1094
1753977600000|2025-07-31 16:00:00|5462.1|5456.1|5473.6|5467.6|5484.1|5478.1|5460.6|5454.6|856
1753981200000|2025-07-31 17:00:00|5473.1|5467.1|5448.6|5442.6|5475.1|5469.1|5447.6|5441.6|818
1753984800000|2025-07-31 18:00:00|5448.1|5442.1|5452.1|5443.1|5461.6|5455.6|5443.6|5437.6|707
1753988400000|2025-07-31 19:00:00|5452.2|5443.2|5452.4|5443.4|5458.3|5449.3|5446.2|5437.2|0
1753992000000|2025-07-31 20:00:00|5452|5443|5450.7|5441.7|5466.6|5457.6|5443.7|5434.7|0
1753995600000|2025-07-31 21:00:00|5450.3|5441.3|5446.4|5437.4|5455.3|5446.3|5446.3|5437.3|0
1753999200000|2025-07-31 22:00:00|5447.1|5438.1|5444.1|5435.1|5453.7|5444.7|5438.5|5429.5|0
1754002800000|2025-07-31 23:00:00|5444.2|5435.2|5450.2|5441.2|5450.8|5441.8|5441.4|5432.4|0
1754006400000|2025-08-01 00:00:00|5449.8|5440.8|5442.8|5433.8|5450.7|5441.7|5434.1|5425.1|0
1754010000000|2025-08-01 01:00:00|5442.7|5433.7|5464.9|5460.9|5491.9|5487.9|5428.9|5424.9|27407
1754013600000|2025-08-01 02:00:00|5465.4|5461.4|5444.9|5440.9|5486.9|5482.9|5436.9|5432.9|14997
1754017200000|2025-08-01 03:00:00|5445.9|5441.9|5447.9|5443.9|5473.4|5469.4|5438.9|5434.9|9450
1754020800000|2025-08-01 04:00:00|5450.3|5441.3|5451|5442|5452|5443|5448.5|5439.5|10
1754024400000|2025-08-01 05:00:00|5450.4|5446.4|5425.4|5421.4|5450.4|5446.4|5405.9|5401.9|14899
1754028000000|2025-08-01 06:00:00|5425.9|5421.9|5446.9|5442.9|5454.9|5450.9|5422.9|5418.9|10556
1754031600000|2025-08-01 07:00:00|5445.9|5441.9|5399.9|5395.9|5447.9|5443.9|5394.9|5390.9|16792
1754035200000|2025-08-01 08:00:00|5399.4|5395.4|5381.6|5372.6|5401.4|5397.4|5370.9|5364.6|21297
1754038800000|2025-08-01 09:00:00|5381.3|5372.3|5377.4|5370.4|5384.9|5375.9|5366.4|5358.4|1444
1754042400000|2025-08-01 10:00:00|5378.4|5371.4|5378.4|5371.4|5384.4|5377.4|5375.4|5368.4|371
1754046000000|2025-08-01 11:00:00|5379.4|5372.4|5370.4|5362.4|5383.4|5375.4|5368.4|5361.4|564
1754049600000|2025-08-01 12:00:00|5369.4|5361.4|5382.9|5376.9|5391.4|5383.4|5357.4|5349.4|1345
1754053200000|2025-08-01 13:00:00|5383.4|5377.4|5340.4|5334.4|5388.4|5382.4|5332.9|5326.9|2578
1754056800000|2025-08-01 14:00:00|5341.4|5335.4|5336.9|5330.9|5356.9|5350.9|5325.9|5319.9|2072
1754060400000|2025-08-01 15:00:00|5337.4|5331.4|5352.9|5346.9|5358.9|5352.9|5331.9|5325.9|938
1754064000000|2025-08-01 16:00:00|5352.4|5346.4|5332.9|5326.9|5355.9|5349.9|5331.9|5325.9|871
1754067600000|2025-08-01 17:00:00|5333.9|5327.9|5321.9|5315.9|5335.4|5329.4|5320.9|5314.9|593
1754071200000|2025-08-01 18:00:00|5322.9|5316.9|5329.3|5320.3|5335.9|5329.9|5314.9|5308.9|850
1754074800000|2025-08-01 19:00:00|5329.2|5320.2|5342.9|5333.9|5346.2|5337.2|5327|5318|0
1754078400000|2025-08-01 20:00:00|5343.2|5334.2|5343.8|5334.8|5346.8|5337.8|5342.1|5333.1|0
1754258400000|2025-08-03 22:00:00|5344.3|5335.3|5346.3|5337.3|5347.4|5338.4|5334.3|5325.3|0
1754262000000|2025-08-03 23:00:00|5346.4|5337.4|5346.5|5337.5|5349.1|5340.1|5339.5|5330.5|0
1754265600000|2025-08-04 00:00:00|5346.3|5337.3|5354.2|5345.2|5355.4|5346.4|5345.3|5336.3|0
1754269200000|2025-08-04 01:00:00|5354.3|5345.3|5410.1|5406.1|5412.1|5408.1|5351.1|5342.1|19498
1754272800000|2025-08-04 02:00:00|5408.1|5404.1|5433.6|5429.6|5453.1|5449.1|5396.1|5392.1|23561
1754276400000|2025-08-04 03:00:00|5434.1|5430.1|5445.1|5441.1|5453.1|5449.1|5433.1|5429.1|9137
1754280000000|2025-08-04 04:00:00|5447.6|5438.6|5443.4|5434.4|5447.6|5438.6|5440.3|5431.3|3
1754283600000|2025-08-04 05:00:00|5445.1|5441.1|5440.6|5436.6|5462.1|5458.1|5436.1|5432.1|10014
1754287200000|2025-08-04 06:00:00|5440.1|5436.1|5490.1|5486.1|5493.1|5489.1|5437.1|5433.1|14525
1754290800000|2025-08-04 07:00:00|5489.6|5485.6|5475.1|5471.1|5492.1|5488.1|5462.6|5458.6|14716
1754294400000|2025-08-04 08:00:00|5474.1|5470.1|5491.5|5482.5|5492|5483|5467.1|5463.1|10778
1754298000000|2025-08-04 09:00:00|5491.6|5482.6|5483.6|5475.6|5493|5485.6|5482.6|5475.6|353
1754301600000|2025-08-04 10:00:00|5482.6|5476.6|5482.6|5475.6|5483.6|5476.6|5476.6|5469.6|248
1754305200000|2025-08-04 11:00:00|5481.6|5474.6|5483.6|5476.6|5485.6|5478.6|5476.6|5469.6|211
1754308800000|2025-08-04 12:00:00|5484.6|5477.6|5499.6|5493.6|5501.6|5494.6|5483.6|5476.6|751
1754312400000|2025-08-04 13:00:00|5500.1|5494.1|5477.6|5471.6|5508.6|5502.6|5471.1|5465.1|2194
1754316000000|2025-08-04 14:00:00|5478.1|5472.1|5465.1|5459.1|5486.1|5480.1|5462.1|5456.1|1508
1754319600000|2025-08-04 15:00:00|5464.6|5458.6|5472.1|5466.1|5475.6|5469.6|5460.1|5454.1|488
1754323200000|2025-08-04 16:00:00|5472.6|5466.6|5479.1|5473.1|5480.1|5474.1|5470.1|5464.1|358
1754326800000|2025-08-04 17:00:00|5479.6|5473.6|5496.1|5490.1|5498.1|5492.1|5479.1|5473.1|845
1754330400000|2025-08-04 18:00:00|5495.6|5489.6|5487.2|5478.2|5497.1|5491.1|5481.1|5475.1|339
1754334000000|2025-08-04 19:00:00|5487.3|5478.3|5489.6|5480.6|5491|5482|5483.1|5474.1|0
1754337600000|2025-08-04 20:00:00|5489.7|5480.7|5500.2|5491.2|5500.4|5491.4|5488.3|5479.3|0
1754341200000|2025-08-04 21:00:00|5500.1|5491.1|5503.2|5494.2|5503.7|5494.7|5499.9|5490.9|0
1754344800000|2025-08-04 22:00:00|5503.9|5494.9|5506.1|5497.1|5508.5|5499.5|5502.4|5493.4|0
1754348400000|2025-08-04 23:00:00|5506.2|5497.2|5505.6|5496.6|5509.3|5500.3|5504.4|5495.4|0
1754352000000|2025-08-05 00:00:00|5505.4|5496.4|5506.2|5497.2|5511.2|5502.2|5502.4|5493.4|0
1754355600000|2025-08-05 01:00:00|5505.9|5496.9|5485.3|5481.3|5522.8|5518.8|5475.3|5471.3|18388
1754359200000|2025-08-05 02:00:00|5484.3|5480.3|5487.3|5483.3|5502.3|5498.3|5472.3|5468.3|14995
1754362800000|2025-08-05 03:00:00|5486.8|5482.8|5496.8|5492.8|5502.3|5498.3|5481.3|5477.3|6770
1754366400000|2025-08-05 04:00:00|5499.3|5490.3|5502.2|5493.2|5502.2|5493.2|5498.1|5489.1|24
1754370000000|2025-08-05 05:00:00|5495.8|5491.8|5507.3|5503.3|5518.3|5514.3|5495.8|5491.8|10394
1754373600000|2025-08-05 06:00:00|5506.3|5502.3|5507.3|5503.3|5519.3|5515.3|5503.3|5499.3|6098
1754377200000|2025-08-05 07:00:00|5506.8|5502.8|5503.3|5499.3|5512.3|5508.3|5495.8|5491.8|11743
1754380800000|2025-08-05 08:00:00|5503.8|5499.8|5513.7|5504.7|5519.3|5515.3|5499.3|5495.3|4503
1754384400000|2025-08-05 09:00:00|5513.8|5504.8|5510.8|5502.8|5517.8|5509.8|5508.8|5500.8|242
1754388000000|2025-08-05 10:00:00|5509.8|5503.8|5512.8|5505.8|5513.8|5506.8|5505.8|5498.8|71
1754391600000|2025-08-05 11:00:00|5511.8|5504.8|5511.8|5504.8|5513.8|5506.8|5508.8|5501.8|73
1754395200000|2025-08-05 12:00:00|5512.8|5503.8|5515.3|5509.3|5518.8|5511.8|5505.8|5498.8|403
1754398800000|2025-08-05 13:00:00|5514.3|5508.3|5524.8|5518.8|5531.3|5525.3|5511.3|5505.3|1624
1754402400000|2025-08-05 14:00:00|5524.3|5518.3|5498.3|5492.3|5526.3|5520.3|5489.3|5483.3|1115
1754406000000|2025-08-05 15:00:00|5497.3|5491.3|5502.3|5496.3|5514.3|5508.3|5497.3|5491.3|587
1754409600000|2025-08-05 16:00:00|5502.8|5496.8|5497.3|5491.3|5510.3|5504.3|5489.3|5483.3|900
1754413200000|2025-08-05 17:00:00|5496.3|5490.3|5500.3|5494.3|5505.3|5499.3|5494.3|5488.3|267
1754416800000|2025-08-05 18:00:00|5500.8|5494.8|5494.4|5485.4|5503.3|5497.3|5488.3|5482.3|680
1754420400000|2025-08-05 19:00:00|5494.3|5485.3|5491.6|5482.6|5499.5|5490.5|5488.8|5479.8|0
1754424000000|2025-08-05 20:00:00|5491.5|5482.5|5490.6|5481.6|5496.5|5487.5|5488.3|5479.3|0
1754427600000|2025-08-05 21:00:00|5490.4|5481.4|5490.2|5481.2|5492.4|5483.4|5489.4|5480.4|0
1754431200000|2025-08-05 22:00:00|5490.4|5481.4|5490|5481|5493.3|5484.3|5483.2|5474.2|0
1754434800000|2025-08-05 23:00:00|5489.8|5480.8|5485.6|5476.6|5492.1|5483.1|5485.6|5476.6|0
1754438400000|2025-08-06 00:00:00|5485.2|5476.2|5488.6|5479.6|5492.2|5483.2|5485|5476|0
1754442000000|2025-08-06 01:00:00|5488.7|5479.7|5504|5500|5513.5|5509.5|5476.5|5472.5|10676
1754445600000|2025-08-06 02:00:00|5503.5|5499.5|5498.5|5494.5|5509.5|5505.5|5477|5473|9299
1754449200000|2025-08-06 03:00:00|5498|5494|5518|5514|5542.5|5538.5|5490.5|5486.5|10297
1754452800000|2025-08-06 04:00:00|5521.8|5512.8|5523.2|5514.2|5523.8|5514.8|5521.8|5512.8|2
1754456400000|2025-08-06 05:00:00|5523.3|5514.3|5520|5516|5529|5525|5504.5|5500.5|6594
1754460000000|2025-08-06 06:00:00|5520.5|5516.5|5518.5|5514.5|5529.5|5525.5|5513.5|5509.5|5777
1754463600000|2025-08-06 07:00:00|5519.5|5515.5|5524.5|5520.5|5539.5|5535.5|5519.5|5515.5|7734
1754467200000|2025-08-06 08:00:00|5524|5520|5518.1|5509.1|5532.5|5528.5|5515.5|5507.9|8911
1754470800000|2025-08-06 09:00:00|5518|5509|5518|5511|5522.3|5514|5512|5504|351
1754474400000|2025-08-06 10:00:00|5517|5510|5519|5512|5524|5516|5513|5506|147
1754478000000|2025-08-06 11:00:00|5520|5513|5512|5504|5521|5514|5511|5504|128
1754481600000|2025-08-06 12:00:00|5513|5505|5522.5|5516.5|5525|5518|5509|5502|522
1754485200000|2025-08-06 13:00:00|5523.5|5517.5|5502|5496|5532.5|5526.5|5496.5|5490.5|1467
1754488800000|2025-08-06 14:00:00|5501.5|5495.5|5488.5|5482.5|5509.5|5503.5|5487|5481|1699
1754492400000|2025-08-06 15:00:00|5487.5|5481.5|5497.5|5491.5|5497.5|5491.5|5480.5|5474.5|838
1754496000000|2025-08-06 16:00:00|5497|5491|5513|5507|5514|5508|5496.5|5490.5|727
1754499600000|2025-08-06 17:00:00|5513.5|5507.5|5523.5|5517.5|5531.5|5525.5|5512.5|5506.5|464
1754503200000|2025-08-06 18:00:00|5522.5|5516.5|5529.4|5520.4|5532.5|5526.5|5522.5|5516.5|578
1754506800000|2025-08-06 19:00:00|5529.3|5520.3|5537.5|5528.5|5538.9|5529.9|5528.7|5519.7|0
1754510400000|2025-08-06 20:00:00|5537.2|5528.2|5538.6|5529.6|5539|5530|5535|5526|0
1754514000000|2025-08-06 21:00:00|5538.3|5529.3|5537.9|5528.9|5540.8|5531.8|5528.8|5519.8|0
1754517600000|2025-08-06 22:00:00|5540.4|5531.4|5550.1|5541.1|5551.2|5542.2|5534.7|5525.7|0
1754521200000|2025-08-06 23:00:00|5550.2|5541.2|5548.1|5539.1|5553.3|5544.3|5547|5538|0
1754524800000|2025-08-07 00:00:00|5548|5539|5548.1|5539.1|5552.9|5543.9|5546.6|5537.6|0
1754528400000|2025-08-07 01:00:00|5548|5539|5524|5520|5553.5|5549.5|5519|5515|10338
1754532000000|2025-08-07 02:00:00|5524.5|5520.5|5509.5|5505.5|5536|5532|5483.5|5479.5|17652
1754535600000|2025-08-07 03:00:00|5510|5506|5561|5557|5570|5566|5507|5503|11593
1754539200000|2025-08-07 04:00:00|5563.6|5554.6|5560.8|5551.8|5565.1|5556.1|5559|5550|20
1754542800000|2025-08-07 05:00:00|5557.5|5553.5|5545|5541|5565|5561|5539|5535|8839
1754546400000|2025-08-07 06:00:00|5545.5|5541.5|5545|5541|5553|5549|5531|5527|7456
1754550000000|2025-08-07 07:00:00|5544|5540|5531.5|5527.5|5551|5547|5529|5525|9008
1754553600000|2025-08-07 08:00:00|5532|5528|5537.6|5528.6|5543|5539|5524.5|5520.5|6087
1754557200000|2025-08-07 09:00:00|5537.7|5528.7|5537.5|5530.5|5546.5|5534.5|5529.5|5521.5|577
1754560800000|2025-08-07 10:00:00|5536.5|5529.5|5526.5|5519.5|5536.5|5529.5|5525.5|5518.5|231
1754564400000|2025-08-07 11:00:00|5527.5|5520.5|5528.5|5521.5|5531.5|5524.5|5526.5|5519.5|103
1754568000000|2025-08-07 12:00:00|5527.5|5520.5|5528|5522|5536.5|5529.5|5527.5|5520.5|144
1754571600000|2025-08-07 13:00:00|5528.5|5522.5|5521.5|5515.5|5545|5539|5515|5509|1597
1754575200000|2025-08-07 14:00:00|5522|5516|5500|5494|5523|5517|5496|5490|1363
1754578800000|2025-08-07 15:00:00|5501|5495|5500|5494|5513|5507|5498.5|5492.5|731
1754582400000|2025-08-07 16:00:00|5500.5|5494.5|5499.5|5493.5|5507|5501|5493|5487|587
1754586000000|2025-08-07 17:00:00|5500|5494|5497|5491|5502|5496|5489|5483|387
1754589600000|2025-08-07 18:00:00|5497.5|5491.5|5503.9|5494.9|5504.5|5498.5|5493|5487|665
1754593200000|2025-08-07 19:00:00|5504|5495|5516.2|5507.2|5516.2|5507.2|5500.7|5491.7|0
1754596800000|2025-08-07 20:00:00|5515.8|5506.8|5519.7|5510.7|5521.3|5512.3|5515|5506|0
1754600400000|2025-08-07 21:00:00|5519.6|5510.6|5519.6|5510.6|5520.4|5511.4|5519|5510|0
1754604000000|2025-08-07 22:00:00|5519.1|5510.1|5524|5515|5526.3|5517.3|5519|5510|0
1754607600000|2025-08-07 23:00:00|5524.1|5515.1|5522.1|5513.1|5524.7|5515.7|5521.5|5512.5|0
1754611200000|2025-08-08 00:00:00|5522.2|5513.2|5525.9|5516.9|5530|5521|5520.3|5511.3|0
1754614800000|2025-08-08 01:00:00|5526|5517|5484.2|5480.2|5527|5518|5471.2|5467.2|16904
1754618400000|2025-08-08 02:00:00|5483.7|5479.7|5488.2|5484.2|5501.2|5497.2|5475.7|5471.7|11592
1754622000000|2025-08-08 03:00:00|5489.2|5485.2|5489.2|5485.2|5490.2|5486.2|5471.2|5467.2|5177
1754625600000|2025-08-08 04:00:00|5491.7|5482.7|5489.9|5480.9|5492.4|5483.4|5489|5480|2
1754629200000|2025-08-08 05:00:00|5490.1|5481.1|5451.2|5447.2|5490.1|5485.2|5451.2|5447.2|9467
1754632800000|2025-08-08 06:00:00|5450.2|5446.2|5449.2|5445.2|5465.2|5461.2|5448.2|5444.2|7385
1754636400000|2025-08-08 07:00:00|5450.2|5446.2|5450.2|5446.2|5462.2|5458.2|5446.2|5442.2|10704
1754640000000|2025-08-08 08:00:00|5450.1|5446.1|5458.7|5449.7|5463.1|5459.1|5449.1|5445.1|7399
1754643600000|2025-08-08 09:00:00|5458.8|5449.8|5452.6|5444.6|5460.3|5451.6|5448.6|5441.6|393
1754647200000|2025-08-08 10:00:00|5451.6|5445.6|5451.6|5444.6|5454.6|5447.6|5450.6|5442.6|363
1754650800000|2025-08-08 11:00:00|5452.6|5445.6|5458.6|5450.6|5462.6|5454.6|5452.6|5444.6|176
1754654400000|2025-08-08 12:00:00|5459.6|5451.6|5453.1|5447.1|5459.6|5451.6|5450.6|5443.6|141
1754658000000|2025-08-08 13:00:00|5453.6|5447.6|5449.1|5443.1|5462.1|5456.1|5444.1|5438.1|743
1754661600000|2025-08-08 14:00:00|5448.6|5442.6|5448.1|5442.1|5461.1|5455.1|5443.1|5437.1|983
1754665200000|2025-08-08 15:00:00|5447.6|5441.6|5460.6|5454.6|5467.1|5461.1|5446.6|5440.6|756
1754668800000|2025-08-08 16:00:00|5461.1|5455.1|5457.1|5451.1|5468.1|5462.1|5454.6|5448.6|657
1754672400000|2025-08-08 17:00:00|5456.6|5450.6|5461.1|5455.1|5467.1|5461.1|5454.1|5448.1|173
1754676000000|2025-08-08 18:00:00|5462.1|5456.1|5473.1|5464.1|5473.1|5465.1|5460.6|5454.6|274
1754679600000|2025-08-08 19:00:00|5473|5464|5470.9|5461.9|5473.8|5464.8|5466.8|5457.8|0
1754683200000|2025-08-08 20:00:00|5470.8|5461.8|5478.7|5469.7|5479.1|5470.1|5470.6|5461.6|0
1754863200000|2025-08-10 22:00:00|5478.7|5469.7|5478.2|5469.2|5481.3|5472.3|5476.5|5467.5|0
1754866800000|2025-08-10 23:00:00|5478.1|5469.1|5474.3|5465.3|5479.7|5470.7|5473.3|5464.3|0
1754870400000|2025-08-11 00:00:00|5474.2|5465.2|5480.2|5471.2|5480.6|5471.6|5474.1|5465.1|0
1754874000000|2025-08-11 01:00:00|5480.1|5471.1|5434.3|5430.3|5481|5472|5419.3|5415.3|16472
1754877600000|2025-08-11 02:00:00|5435.3|5431.3|5463.3|5459.3|5463.3|5459.3|5427.3|5423.3|12986
1754881200000|2025-08-11 03:00:00|5463.8|5459.8|5464.3|5460.3|5475.8|5471.8|5454.3|5450.3|6717
1754884800000|2025-08-11 04:00:00|5467.9|5458.9|5463.4|5454.4|5468.4|5459.4|5463.4|5454.4|0
1754888400000|2025-08-11 05:00:00|5460.8|5456.8|5461.3|5457.3|5474.3|5470.3|5452.3|5448.3|6486
1754892000000|2025-08-11 06:00:00|5460.8|5456.8|5454.3|5450.3|5469.3|5465.3|5446.3|5442.3|6911
1754895600000|2025-08-11 07:00:00|5453.3|5449.3|5448.3|5444.3|5456.3|5452.3|5441.3|5437.3|5705
1754899200000|2025-08-11 08:00:00|5447.8|5443.8|5461.5|5452.5|5463.6|5455.8|5447.3|5443.3|3297
1754902800000|2025-08-11 09:00:00|5461.4|5452.4|5460.8|5452.8|5463.8|5455.8|5458.8|5450.8|173
1754906400000|2025-08-11 10:00:00|5459.8|5453.8|5463.8|5456.8|5465.8|5458.8|5459.8|5452.8|195
1754910000000|2025-08-11 11:00:00|5464.8|5455.8|5457.8|5450.8|5464.8|5456.8|5456.8|5449.8|88
1754913600000|2025-08-11 12:00:00|5458.8|5451.8|5454.3|5448.3|5458.8|5451.8|5450.8|5443.8|114
1754917200000|2025-08-11 13:00:00|5453.8|5447.8|5444.3|5438.3|5478.3|5472.3|5437.3|5431.3|1519
1754920800000|2025-08-11 14:00:00|5445.3|5439.3|5433.3|5427.3|5449.3|5443.3|5430.8|5424.8|567
1754924400000|2025-08-11 15:00:00|5433.8|5427.8|5430.3|5424.3|5440.8|5434.8|5423.8|5417.8|561
1754928000000|2025-08-11 16:00:00|5429.8|5423.8|5416.3|5410.3|5434.3|5428.3|5416.3|5410.3|672
1754931600000|2025-08-11 17:00:00|5416.8|5410.8|5416.3|5410.3|5421.8|5415.8|5411.3|5405.3|363
1754935200000|2025-08-11 18:00:00|5415.8|5409.8|5415.4|5406.4|5428.3|5422.3|5404.3|5398.3|3706
1754938800000|2025-08-11 19:00:00|5415.3|5406.3|5421.6|5412.6|5422.4|5413.4|5414.8|5405.8|0
1754942400000|2025-08-11 20:00:00|5421.9|5412.9|5418.9|5409.9|5422.8|5413.8|5418|5409|0
1754946000000|2025-08-11 21:00:00|5418.7|5409.7|5419.1|5410.1|5419.6|5410.6|5418.4|5409.4|0
1754949600000|2025-08-11 22:00:00|5420|5411|5416.9|5407.9|5422.1|5413.1|5413.3|5404.3|0
1754953200000|2025-08-11 23:00:00|5416.8|5407.8|5416.4|5407.4|5417.8|5408.8|5414.9|5405.9|0
1754956800000|2025-08-12 00:00:00|5416.1|5407.1|5418.8|5409.8|5422.1|5413.1|5415.1|5406.1|0
1754960400000|2025-08-12 01:00:00|5418.5|5409.5|5437.5|5433.5|5452.5|5448.5|5418.2|5409.2|12958
1754964000000|2025-08-12 02:00:00|5438.5|5434.5|5410.5|5406.5|5453.5|5449.5|5399.5|5395.5|15510
1754967600000|2025-08-12 03:00:00|5411.5|5407.5|5438|5434|5443.5|5439.5|5406.5|5402.5|7191
1754971200000|2025-08-12 04:00:00|5441|5432|5445.5|5436.5|5446.1|5437.1|5440.2|5431.2|3
1754974800000|2025-08-12 05:00:00|5445.4|5436.4|5422.5|5418.5|5451.5|5447.5|5416.5|5412.5|13095
1754978400000|2025-08-12 06:00:00|5423|5419|5431.5|5427.5|5433.5|5429.5|5414.5|5410.5|6207
1754982000000|2025-08-12 07:00:00|5432.5|5428.5|5442.5|5438.5|5457.5|5453.5|5431.5|5427.5|11782
1754985600000|2025-08-12 08:00:00|5443.5|5439.5|5432.7|5423.7|5444.5|5440.5|5427.5|5423.1|6157
1754989200000|2025-08-12 09:00:00|5432.8|5423.8|5432|5425|5436|5428|5429|5422|366
1754992800000|2025-08-12 10:00:00|5431|5424|5434|5427|5438|5431|5428|5421|280
1754996400000|2025-08-12 11:00:00|5433|5426|5430|5423|5434|5427|5425|5417|191
1755000000000|2025-08-12 12:00:00|5431|5424|5451|5445|5455|5448|5429|5422|1090
1755003600000|2025-08-12 13:00:00|5450.5|5444.5|5433.5|5427.5|5450.5|5444.5|5428.5|5422.5|1807
1755007200000|2025-08-12 14:00:00|5434|5428|5468.5|5462.5|5471|5465|5430.5|5424.5|2015
1755010800000|2025-08-12 15:00:00|5467.5|5461.5|5482.5|5476.5|5483.5|5477.5|5465.5|5459.5|1717
1755014400000|2025-08-12 16:00:00|5481.5|5475.5|5484.5|5478.5|5489.5|5483.5|5474.5|5468.5|785
1755018000000|2025-08-12 17:00:00|5484|5478|5496.5|5490.5|5497.5|5491.5|5483.5|5477.5|448
1755021600000|2025-08-12 18:00:00|5495.5|5489.5|5490.5|5481.5|5499.5|5493.5|5487|5481|778
1755025200000|2025-08-12 19:00:00|5490.6|5481.6|5493.9|5484.9|5502.5|5493.5|5490.4|5481.4|0
1755028800000|2025-08-12 20:00:00|5493.8|5484.8|5494.6|5485.6|5495.5|5486.5|5492.3|5483.3|0
1755032400000|2025-08-12 21:00:00|5494.5|5485.5|5493|5484|5494.8|5485.8|5492.6|5483.6|0
1755036000000|2025-08-12 22:00:00|5493.7|5484.7|5492.4|5483.4|5494.7|5485.7|5491.8|5482.8|0
1755039600000|2025-08-12 23:00:00|5492.2|5483.2|5501|5492|5501.4|5492.4|5492.1|5483.1|0
1755043200000|2025-08-13 00:00:00|5500.9|5491.9|5494.4|5485.4|5501.3|5492.3|5494.4|5485.4|0
1755046800000|2025-08-13 01:00:00|5494.3|5485.3|5496.7|5492.7|5516.2|5512.2|5481.2|5477.2|15756
1755050400000|2025-08-13 02:00:00|5497.2|5493.2|5530.7|5526.7|5530.7|5526.7|5486.7|5482.7|16220
1755054000000|2025-08-13 03:00:00|5531.2|5527.2|5564.7|5560.7|5570.7|5566.7|5528.7|5524.7|13425
1755057600000|2025-08-13 04:00:00|5567.7|5558.7|5569.9|5560.9|5571.1|5562.1|5567.3|5558.3|5
1755061200000|2025-08-13 05:00:00|5565.7|5561.7|5582.7|5578.7|5583.2|5579.2|5560.7|5556.7|10186
1755064800000|2025-08-13 06:00:00|5583.2|5579.2|5602.7|5598.7|5607.2|5603.2|5571.7|5567.7|14009
1755068400000|2025-08-13 07:00:00|5603.2|5599.2|5625.7|5621.7|5630.7|5626.7|5601.7|5597.7|20820
1755072000000|2025-08-13 08:00:00|5626.7|5622.7|5639.6|5630.6|5642.3|5637.7|5622.7|5618.7|12129
1755075600000|2025-08-13 09:00:00|5639.4|5630.4|5677.2|5670.2|5681.2|5674.2|5638.3|5629.3|1317
1755079200000|2025-08-13 10:00:00|5678.2|5669.2|5672.2|5665.2|5678.2|5670.2|5664.2|5656.2|494
1755082800000|2025-08-13 11:00:00|5671.2|5664.2|5681.2|5674.2|5682.2|5674.2|5666.2|5659.2|474
1755086400000|2025-08-13 12:00:00|5682.2|5675.2|5682.7|5676.7|5687.2|5680.2|5676.2|5669.2|1957
1755090000000|2025-08-13 13:00:00|5681.7|5675.7|5691.2|5685.2|5702.2|5696.2|5678.2|5672.2|7432
1755093600000|2025-08-13 14:00:00|5691.7|5685.7|5694.7|5688.7|5705.7|5699.7|5676.7|5670.7|2400
1755097200000|2025-08-13 15:00:00|5695.2|5689.2|5669.7|5663.7|5696.7|5690.7|5663.2|5657.2|1815
1755100800000|2025-08-13 16:00:00|5669.2|5663.2|5679.7|5673.7|5681.7|5675.7|5667.7|5661.7|816
1755104400000|2025-08-13 17:00:00|5679.2|5673.2|5670.2|5664.2|5685.7|5679.7|5670.2|5664.2|578
1755108000000|2025-08-13 18:00:00|5669.7|5663.7|5670.2|5661.2|5673.7|5667.7|5665.7|5659.7|840
1755111600000|2025-08-13 19:00:00|5670.1|5661.1|5687.8|5678.8|5691.3|5682.3|5668.6|5659.6|0
1755115200000|2025-08-13 20:00:00|5688|5679|5684.5|5675.5|5690.7|5681.7|5683.9|5674.9|0
1755118800000|2025-08-13 21:00:00|5684.3|5675.3|5687.1|5678.1|5687.3|5678.3|5684.3|5675.3|0
1755122400000|2025-08-13 22:00:00|5687.2|5678.2|5688.5|5679.5|5688.9|5679.9|5682.6|5673.6|0
1755126000000|2025-08-13 23:00:00|5688.4|5679.4|5687.8|5678.8|5689.9|5680.9|5686.9|5677.9|0
1755129600000|2025-08-14 00:00:00|5687.9|5678.9|5685.7|5676.7|5689|5680|5685.4|5676.4|0
1755133200000|2025-08-14 01:00:00|5685.6|5676.6|5645.1|5641.1|5691.1|5687.1|5626.1|5622.1|23554
1755136800000|2025-08-14 02:00:00|5646.1|5642.1|5629.5|5625.5|5665|5661|5622.5|5618.5|15876
1755140400000|2025-08-14 03:00:00|5630.5|5626.5|5609|5605|5641.5|5637.5|5593.5|5589.5|8174
1755144000000|2025-08-14 04:00:00|5612|5603|5614.2|5605.2|5614.5|5605.5|5611.7|5602.7|22
1755147600000|2025-08-14 05:00:00|5609.5|5605.5|5587.5|5583.5|5610.5|5606.5|5561.5|5557.5|12715
1755151200000|2025-08-14 06:00:00|5588|5584|5573.5|5569.5|5599.5|5595.5|5571.5|5567.5|7797
1755154800000|2025-08-14 07:00:00|5574.5|5570.5|5578.5|5574.5|5601.5|5597.5|5570.5|5566.5|10288
1755158400000|2025-08-14 08:00:00|5579.5|5575.5|5590.4|5581.4|5594.9|5588.5|5573.5|5569.5|6277
1755162000000|2025-08-14 09:00:00|5590.3|5581.3|5580|5572|5594|5587|5567|5559|2266
1755165600000|2025-08-14 10:00:00|5581|5573|5575|5568|5582|5574|5571|5563|328
1755169200000|2025-08-14 11:00:00|5574|5567|5579|5572|5580|5573|5571|5564|213
1755172800000|2025-08-14 12:00:00|5578|5571|5542|5536|5580|5573|5537|5529|2573
1755176400000|2025-08-14 13:00:00|5541.5|5535.5|5530.5|5524.5|5549|5543|5517.5|5511.5|4438
1755180000000|2025-08-14 14:00:00|5530|5524|5521|5515|5540.5|5534.5|5512.5|5506.5|1897
1755183600000|2025-08-14 15:00:00|5521.5|5515.5|5512.5|5506.5|5530|5524|5502.5|5496.5|1309
1755187200000|2025-08-14 16:00:00|5513|5507|5506.5|5500.5|5513.5|5507.5|5497.5|5491.5|638
1755190800000|2025-08-14 17:00:00|5506|5500|5516|5510|5516.5|5510.5|5504|5498|334
1755194400000|2025-08-14 18:00:00|5516.5|5510.5|5521.6|5512.6|5527.5|5521.5|5512.5|5506.5|515
1755198000000|2025-08-14 19:00:00|5521.5|5512.5|5521.5|5512.5|5525.4|5516.4|5515.1|5506.1|0
1755201600000|2025-08-14 20:00:00|5521|5512|5521.9|5512.9|5522.6|5513.6|5516.2|5507.2|0
1755205200000|2025-08-14 21:00:00|5522|5513|5521.5|5512.5|5522.3|5513.3|5520.8|5511.8|0
1755208800000|2025-08-14 22:00:00|5521.3|5512.3|5524.1|5515.1|5524.3|5515.3|5520.2|5511.2|0
1755212400000|2025-08-14 23:00:00|5524.2|5515.2|5522.6|5513.6|5525.6|5516.6|5522.6|5513.6|0
1755216000000|2025-08-15 00:00:00|5522.7|5513.7|5523.8|5514.8|5526.2|5517.2|5520.5|5511.5|0
1755219600000|2025-08-15 01:00:00|5523.7|5514.7|5537.2|5533.2|5545.7|5541.7|5496.7|5492.7|17509
1755223200000|2025-08-15 02:00:00|5536.7|5532.7|5512.7|5508.7|5548.7|5544.7|5503.7|5499.7|16900
1755226800000|2025-08-15 03:00:00|5513.2|5509.2|5519.7|5515.7|5531.2|5527.2|5501.7|5497.7|9446
1755230400000|2025-08-15 04:00:00|5521.2|5512.2|5523.4|5514.4|5524.4|5515.4|5521.2|5512.2|1
1755234000000|2025-08-15 05:00:00|5521.2|5517.2|5531.7|5527.7|5538.7|5534.7|5513.7|5509.7|12817
1755237600000|2025-08-15 06:00:00|5531.2|5527.2|5540.7|5536.7|5541.7|5537.7|5520.7|5516.7|11947
1755241200000|2025-08-15 07:00:00|5541.2|5537.2|5544.7|5540.7|5547.7|5543.7|5528.7|5524.7|20949
1755244800000|2025-08-15 08:00:00|5543.7|5539.7|5534.4|5525.4|5549.7|5545.7|5534.2|5525.2|8096
1755248400000|2025-08-15 09:00:00|5534.3|5525.3|5534.2|5526.2|5546.2|5539.2|5533.5|5524.5|759
1755252000000|2025-08-15 10:00:00|5535.2|5527.2|5543.2|5536.2|5543.2|5536.2|5534.2|5526.2|360
1755255600000|2025-08-15 11:00:00|5542.2|5535.2|5545.2|5537.2|5545.2|5538.2|5540.2|5533.2|98
1755259200000|2025-08-15 12:00:00|5547.2|5538.2|5542.7|5536.7|5552.2|5545.2|5538.2|5531.2|382
1755262800000|2025-08-15 13:00:00|5543.7|5537.7|5563.7|5557.7|5568.7|5562.7|5538.7|5532.7|2306
1755266400000|2025-08-15 14:00:00|5562.7|5556.7|5550.7|5544.7|5568.7|5562.7|5548.7|5542.7|1025
1755270000000|2025-08-15 15:00:00|5551.2|5545.2|5548.7|5542.7|5552.7|5546.7|5535.7|5529.7|745
1755273600000|2025-08-15 16:00:00|5549.2|5543.2|5547.7|5541.7|5551.7|5545.7|5542.7|5536.7|604
1755277200000|2025-08-15 17:00:00|5547.2|5541.2|5551.7|5545.7|5552.2|5546.2|5544.7|5538.7|637
1755280800000|2025-08-15 18:00:00|5550.7|5544.7|5553.2|5544.2|5557.7|5551.7|5548.7|5542.7|714
1755284400000|2025-08-15 19:00:00|5554.5|5545.5|5552.5|5543.5|5554.8|5545.8|5547.8|5538.8|0
1755288000000|2025-08-15 20:00:00|5552.2|5543.2|5549.1|5540.1|5552.5|5543.5|5547|5538|0
1755468000000|2025-08-17 22:00:00|5554|5545|5558.7|5549.7|5559.3|5550.3|5553.4|5544.4|0
1755471600000|2025-08-17 23:00:00|5558.9|5549.9|5565.8|5556.8|5565.8|5556.8|5558|5549|0
1755475200000|2025-08-18 00:00:00|5565.6|5556.6|5565.5|5556.5|5567.5|5558.5|5564.9|5555.9|0
1755478800000|2025-08-18 01:00:00|5565.3|5556.3|5617.4|5613.4|5631.9|5627.9|5561.9|5555.9|20690
1755482400000|2025-08-18 02:00:00|5617.9|5613.9|5608.9|5604.9|5634.9|5630.9|5593.9|5589.9|14308
1755486000000|2025-08-18 03:00:00|5607.9|5603.9|5654.4|5650.4|5659.9|5655.9|5598.9|5594.9|13226
1755489600000|2025-08-18 04:00:00|5654.8|5645.8|5652.4|5643.4|5655|5646|5652.4|5643.4|12
1755493200000|2025-08-18 05:00:00|5654.4|5650.4|5628|5624|5674.9|5670.9|5625.9|5621.9|16099
1755496800000|2025-08-18 06:00:00|5628.5|5624.5|5605|5601|5643|5639|5601|5597|14721
1755500400000|2025-08-18 07:00:00|5604.5|5600.5|5588|5584|5606|5602|5587|5583|11311
1755504000000|2025-08-18 08:00:00|5587|5583|5587.5|5578.5|5589.5|5585.5|5574|5570|7861
1755507600000|2025-08-18 09:00:00|5587.6|5578.6|5584.5|5576.5|5588.5|5581.5|5581.5|5574.5|442
1755511200000|2025-08-18 10:00:00|5585.5|5577.5|5592.5|5585.5|5593.5|5585.5|5583.5|5576.5|144
1755514800000|2025-08-18 11:00:00|5591.5|5584.5|5595.5|5588.5|5596.5|5589.5|5590.5|5583.5|172
1755518400000|2025-08-18 12:00:00|5594.5|5587.5|5600|5594|5601.5|5594|5593.5|5585.5|305
1755522000000|2025-08-18 13:00:00|5599.5|5593.5|5605.5|5599.5|5616.5|5610.5|5599|5593|1508
1755525600000|2025-08-18 14:00:00|5606|5600|5590|5584|5612.5|5606.5|5587|5581|865
1755529200000|2025-08-18 15:00:00|5589.5|5583.5|5594|5588|5596|5590|5585.5|5579.5|486
1755532800000|2025-08-18 16:00:00|5593.5|5587.5|5590|5584|5596|5590|5589|5583|250
1755536400000|2025-08-18 17:00:00|5590.5|5584.5|5588|5582|5600|5594|5588|5582|380
1755540000000|2025-08-18 18:00:00|5587.5|5581.5|5591.5|5582.5|5593|5587|5586|5580|521
1755543600000|2025-08-18 19:00:00|5591.6|5582.6|5592.4|5583.4|5597.6|5588.6|5591.5|5582.5|0
1755547200000|2025-08-18 20:00:00|5592.3|5583.3|5591|5582|5593.7|5584.7|5590.3|5581.3|0
1755550800000|2025-08-18 21:00:00|5591.2|5582.2|5591.7|5582.7|5591.9|5582.9|5590.6|5581.6|0
1755554400000|2025-08-18 22:00:00|5591.9|5582.9|5597.2|5588.2|5598.2|5589.2|5591.9|5582.9|0
1755558000000|2025-08-18 23:00:00|5597.7|5588.7|5595.2|5586.2|5597.8|5588.8|5594.5|5585.5|0
1755561600000|2025-08-19 00:00:00|5595.4|5586.4|5592|5583|5595.4|5586.4|5589.1|5580.1|0
1755565200000|2025-08-19 01:00:00|5592.1|5583.1|5544.7|5540.7|5601.2|5597.2|5540.2|5536.2|16855
1755568800000|2025-08-19 02:00:00|5544.2|5540.2|5559.2|5555.2|5583.2|5579.2|5530.2|5526.2|16103
1755572400000|2025-08-19 03:00:00|5560.2|5556.2|5593.7|5589.7|5594.2|5590.2|5559.2|5555.2|11193
1755576000000|2025-08-19 04:00:00|5595.3|5586.3|5595.4|5586.4|5595.9|5586.9|5593.6|5584.6|3
1755579600000|2025-08-19 05:00:00|5590.7|5586.7|5545.2|5541.2|5599.7|5595.7|5539.2|5535.2|16579
1755583200000|2025-08-19 06:00:00|5544.2|5540.2|5559.2|5555.2|5560.2|5556.2|5540.2|5536.2|9418
1755586800000|2025-08-19 07:00:00|5558.7|5554.7|5550.7|5546.7|5560.2|5556.2|5533.2|5529.2|10658
1755590400000|2025-08-19 08:00:00|5550.2|5546.2|5541.7|5532.7|5552.2|5548.2|5532.2|5528.2|6604
1755594000000|2025-08-19 09:00:00|5541.8|5532.8|5558.7|5551.7|5559.7|5552.7|5539.7|5532|779
1755597600000|2025-08-19 10:00:00|5557.7|5550.7|5561.7|5554.7|5561.7|5554.7|5556.7|5549.7|323
1755601200000|2025-08-19 11:00:00|5562.7|5555.7|5574.7|5567.7|5574.7|5567.7|5561.7|5553.7|389
1755604800000|2025-08-19 12:00:00|5573.7|5566.7|5568.2|5562.2|5574.7|5567.7|5565.7|5558.7|439
1755608400000|2025-08-19 13:00:00|5567.7|5561.7|5565.2|5559.2|5574.2|5568.2|5555.2|5549.2|1390
1755612000000|2025-08-19 14:00:00|5566.2|5560.2|5544.2|5538.2|5577.2|5571.2|5543.7|5537.7|1411
1755615600000|2025-08-19 15:00:00|5544.7|5538.7|5532.7|5526.7|5545.7|5539.7|5528.2|5522.2|1730
1755619200000|2025-08-19 16:00:00|5533.2|5527.2|5511.2|5505.2|5537.2|5531.2|5511.2|5505.2|731
1755622800000|2025-08-19 17:00:00|5510.2|5504.2|5521.7|5515.7|5524.2|5518.2|5506.2|5500.2|721
1755626400000|2025-08-19 18:00:00|5521.2|5515.2|5512.9|5503.9|5521.7|5515.7|5509.2|5503.2|577
1755630000000|2025-08-19 19:00:00|5512.8|5503.8|5519.1|5510.1|5520|5511|5506.3|5497.3|0
1755633600000|2025-08-19 20:00:00|5519|5510|5520.7|5511.7|5521.6|5512.6|5518.9|5509.9|0
1755637200000|2025-08-19 21:00:00|5520.2|5511.2|5518.9|5509.9|5521|5512|5518.8|5509.8|0
1755640800000|2025-08-19 22:00:00|5519.2|5510.2|5518.8|5509.8|5522.4|5513.4|5517.6|5508.6|0
1755644400000|2025-08-19 23:00:00|5518.9|5509.9|5516.6|5507.6|5520.2|5511.2|5513.4|5504.4|0
1755648000000|2025-08-20 00:00:00|5516.3|5507.3|5507.9|5498.9|5516.8|5507.8|5507.3|5498.3|0
1755651600000|2025-08-20 01:00:00|5508|5499|5510.4|5506.4|5520.4|5516.4|5473.4|5469.4|21729
1755655200000|2025-08-20 02:00:00|5509.4|5505.4|5480.4|5476.4|5511.4|5507.4|5476.4|5472.4|15913
1755658800000|2025-08-20 03:00:00|5479.4|5475.4|5472.4|5468.4|5497.4|5493.4|5468.4|5464.4|7704
1755662400000|2025-08-20 04:00:00|5475.4|5466.4|5478|5469|5479.2|5470.2|5475.2|5466.2|3
1755666000000|2025-08-20 05:00:00|5477.8|5468.8|5524.4|5520.4|5524.4|5520.4|5471.4|5467.4|13628
1755669600000|2025-08-20 06:00:00|5524.9|5520.9|5558.4|5554.4|5560.4|5556.4|5523.4|5519.4|11382
1755673200000|2025-08-20 07:00:00|5557.4|5553.4|5545.4|5541.4|5564.4|5560.4|5540.4|5536.4|13533
1755676800000|2025-08-20 08:00:00|5544.4|5540.4|5545|5536|5546.6|5542.4|5536.9|5530.4|5178
1755680400000|2025-08-20 09:00:00|5545.3|5536.3|5538.9|5531.9|5547.4|5538.4|5538.9|5530.9|270
1755684000000|2025-08-20 10:00:00|5539.9|5530.9|5540.9|5532.9|5544.9|5536.9|5538.9|5530.9|101
1755687600000|2025-08-20 11:00:00|5539.9|5531.9|5525.9|5518.9|5540.9|5532.9|5523.9|5516.9|434
1755691200000|2025-08-20 12:00:00|5524.9|5517.9|5535.4|5529.4|5535.9|5529.4|5524.9|5517.9|732
1755694800000|2025-08-20 13:00:00|5534.9|5528.9|5512.4|5506.4|5546.4|5540.4|5508.4|5502.4|1941
1755698400000|2025-08-20 14:00:00|5511.9|5505.9|5494.4|5488.4|5528.9|5522.9|5490.9|5484.9|1783
1755702000000|2025-08-20 15:00:00|5493.9|5487.9|5508.4|5502.4|5515.4|5509.4|5493.4|5487.4|778
1755705600000|2025-08-20 16:00:00|5508.9|5502.9|5516.9|5510.9|5522.4|5516.4|5508.4|5502.4|209
1755709200000|2025-08-20 17:00:00|5516.4|5510.4|5528.4|5522.4|5531.4|5525.4|5516.4|5510.4|168
1755712800000|2025-08-20 18:00:00|5528.9|5522.9|5520.2|5511.2|5528.9|5522.9|5513.4|5507.4|196
1755716400000|2025-08-20 19:00:00|5520.3|5511.3|5528.2|5519.2|5530.8|5521.8|5520.1|5511.1|0
1755720000000|2025-08-20 20:00:00|5528.7|5519.7|5528.6|5519.6|5529.2|5520.2|5526.5|5517.5|0
1755723600000|2025-08-20 21:00:00|5528.3|5519.3|5528.7|5519.7|5529.2|5520.2|5527.7|5518.7|0
1755727200000|2025-08-20 22:00:00|5529.7|5520.7|5527.1|5518.1|5531.7|5522.7|5526.3|5517.3|0
1755730800000|2025-08-20 23:00:00|5527.2|5518.2|5527.1|5518.1|5528.1|5519.1|5524.9|5515.9|0
1755734400000|2025-08-21 00:00:00|5527|5518|5523.5|5514.5|5527.5|5518.5|5520.8|5511.8|0
1755738000000|2025-08-21 01:00:00|5523.4|5514.4|5510.9|5506.9|5542.9|5538.9|5509.9|5503|14878
1755741600000|2025-08-21 02:00:00|5511.9|5507.9|5521.4|5517.4|5538.9|5534.9|5508.9|5504.9|10146
1755745200000|2025-08-21 03:00:00|5521.9|5517.9|5519.7|5515.7|5528.9|5524.9|5505.2|5501.2|5918
1755748800000|2025-08-21 04:00:00|5520.7|5511.7|5518.9|5509.9|5521.1|5512.1|5518.4|5509.4|12
1755752400000|2025-08-21 05:00:00|5519.2|5515.2|5517.2|5513.2|5529.2|5525.2|5509.2|5505.2|6583
1755756000000|2025-08-21 06:00:00|5516.2|5512.2|5490.2|5486.2|5518.2|5514.2|5472.2|5468.2|17734
1755759600000|2025-08-21 07:00:00|5489.2|5485.2|5501.2|5497.2|5502.7|5498.7|5485.2|5481.2|10564
1755763200000|2025-08-21 08:00:00|5500.2|5496.2|5493.7|5484.7|5503.7|5499.7|5488.2|5484.2|5662
1755766800000|2025-08-21 09:00:00|5493.9|5484.9|5502.7|5495.7|5506.7|5499.7|5492|5483|3186
1755770400000|2025-08-21 10:00:00|5501.7|5494.7|5502.7|5494.7|5506.7|5498.7|5496.7|5489.7|902
1755774000000|2025-08-21 11:00:00|5504.7|5495.7|5499.7|5491.7|5507.7|5500.7|5498.7|5490.7|462
1755777600000|2025-08-21 12:00:00|5498.7|5490.7|5506.2|5500.2|5509.7|5502.7|5497.7|5490.7|418
1755781200000|2025-08-21 13:00:00|5506.7|5500.7|5519.7|5513.7|5534.2|5528.2|5505.2|5499.2|3199
1755784800000|2025-08-21 14:00:00|5520.2|5514.2|5545.2|5539.2|5546.2|5540.2|5515.2|5509.2|1895
1755788400000|2025-08-21 15:00:00|5545.7|5539.7|5536.2|5530.2|5555.2|5549.2|5535.2|5529.2|1455
1755792000000|2025-08-21 16:00:00|5535.7|5529.7|5536.2|5530.2|5541.7|5535.7|5531.2|5525.2|740
1755795600000|2025-08-21 17:00:00|5536.7|5530.7|5540.2|5534.2|5546.2|5540.2|5531.2|5525.2|612
1755799200000|2025-08-21 18:00:00|5539.7|5533.7|5543.5|5534.5|5543.5|5536.7|5536.2|5530.2|818
1755802800000|2025-08-21 19:00:00|5543.3|5534.3|5540.5|5531.5|5546.8|5537.8|5537.1|5528.1|0
1755806400000|2025-08-21 20:00:00|5540.8|5531.8|5542.3|5533.3|5543.3|5534.3|5539.2|5530.2|0
1755810000000|2025-08-21 21:00:00|5542.2|5533.2|5543.8|5534.8|5543.8|5534.8|5541.9|5532.9|0
1755813600000|2025-08-21 22:00:00|5544.2|5535.2|5547.4|5538.4|5548|5539|5544.2|5535.2|0
1755817200000|2025-08-21 23:00:00|5547.3|5538.3|5548.5|5539.5|5548.7|5539.7|5545.7|5536.7|0
1755820800000|2025-08-22 00:00:00|5548.2|5539.2|5539.1|5530.1|5549.3|5540.3|5537.8|5528.8|0
1755824400000|2025-08-22 01:00:00|5539.3|5530.3|5580.4|5576.4|5591.4|5587.4|5527.4|5523.4|26188
1755828000000|2025-08-22 02:00:00|5581.4|5577.4|5586.9|5582.9|5597.4|5593.4|5556.4|5552.4|19430
1755831600000|2025-08-22 03:00:00|5587.4|5583.4|5586.4|5582.4|5598.4|5594.4|5570.4|5566.4|11375
1755835200000|2025-08-22 04:00:00|5590.4|5581.4|5591.9|5582.9|5593.3|5584.3|5590.1|5581.1|42
1755838800000|2025-08-22 05:00:00|5585.9|5581.9|5601.4|5597.4|5608.4|5604.4|5582.4|5578.4|14314
1755842400000|2025-08-22 06:00:00|5602.4|5598.4|5609.9|5605.9|5626.4|5622.4|5600.9|5596.9|13981
1755846000000|2025-08-22 07:00:00|5609.4|5605.4|5637.4|5633.4|5651.4|5647.4|5606.4|5602.4|18610
1755849600000|2025-08-22 08:00:00|5636.4|5632.4|5647.6|5638.6|5648|5643.4|5634.4|5630.4|19210
1755853200000|2025-08-22 09:00:00|5647.5|5638.5|5643.9|5635.9|5652.9|5644.9|5642.9|5634.9|754
1755856800000|2025-08-22 10:00:00|5642.9|5636.9|5661.9|5654.9|5661.9|5654.9|5642.9|5636.9|374
1755860400000|2025-08-22 11:00:00|5662.9|5655.9|5663.9|5656.9|5664.9|5656.9|5655.9|5648.9|696
1755864000000|2025-08-22 12:00:00|5664.9|5657.9|5662.9|5656.9|5675.9|5668.9|5661.9|5653.9|1140
1755867600000|2025-08-22 13:00:00|5662.4|5656.4|5671.9|5665.9|5688.4|5682.4|5656.4|5650.4|2771
1755871200000|2025-08-22 14:00:00|5672.4|5666.4|5749.4|5743.4|5757.4|5751.4|5672.4|5666.4|6517
1755874800000|2025-08-22 15:00:00|5748.4|5742.4|5747.4|5741.4|5766.4|5760.4|5747.4|5741.4|3594
1755878400000|2025-08-22 16:00:00|5747.9|5741.9|5749.4|5743.4|5754.4|5748.4|5741.4|5735.4|1062
1755882000000|2025-08-22 17:00:00|5748.9|5742.9|5759.9|5753.9|5765.4|5759.4|5748.9|5742.9|828
1755885600000|2025-08-22 18:00:00|5759.4|5753.4|5761.8|5752.8|5762.4|5756.4|5755.4|5749.4|654
1755889200000|2025-08-22 19:00:00|5761.9|5752.9|5760.1|5751.1|5763.5|5754.5|5754.7|5745.7|0
1755892800000|2025-08-22 20:00:00|5759.9|5750.9|5760.7|5751.7|5762|5753|5757.5|5748.5|0
1756072800000|2025-08-24 22:00:00|5761.1|5752.1|5760.2|5751.2|5762.6|5753.6|5757.1|5748.1|0
1756076400000|2025-08-24 23:00:00|5760.3|5751.3|5761.9|5752.9|5764.1|5755.1|5759|5750|0
1756080000000|2025-08-25 00:00:00|5762.1|5753.1|5761.2|5752.2|5765|5756|5758.7|5749.7|0
1756083600000|2025-08-25 01:00:00|5761.4|5752.4|5782.6|5778.6|5786.6|5782.6|5728.6|5724.6|45732
1756087200000|2025-08-25 02:00:00|5783.6|5779.6|5839.1|5835.1|5845.6|5841.6|5774.6|5770.6|43773
1756090800000|2025-08-25 03:00:00|5838.6|5834.6|5831.1|5827.1|5849.6|5845.6|5802.6|5798.6|35322
1756094400000|2025-08-25 04:00:00|5833.9|5824.9|5835.6|5826.6|5836.2|5827.2|5833.5|5824.5|36
1756098000000|2025-08-25 05:00:00|5833.8|5829.8|5819.8|5815.8|5835.8|5831.8|5792.3|5788.3|22851
1756101600000|2025-08-25 06:00:00|5820.3|5816.3|5855.8|5851.8|5856.3|5852.3|5816.3|5812.3|26415
1756105200000|2025-08-25 07:00:00|5856.3|5852.3|5823.3|5819.3|5860.3|5856.3|5819.3|5815.3|20996
1756108800000|2025-08-25 08:00:00|5822.3|5818.3|5841|5832|5855.3|5851.3|5818.3|5814.3|30035
1756112400000|2025-08-25 09:00:00|5840.9|5831.9|5825.8|5818.8|5841|5832|5819.8|5812.8|5796
1756116000000|2025-08-25 10:00:00|5824.8|5817.8|5816.8|5808.8|5827.8|5820.8|5811.8|5804.8|3455
1756119600000|2025-08-25 11:00:00|5815.8|5809.8|5824.8|5817.8|5824.8|5817.8|5813.8|5805.8|248
1756123200000|2025-08-25 12:00:00|5823.8|5816.8|5802.3|5796.3|5825.8|5818.8|5802.3|5795.8|1085
1756126800000|2025-08-25 13:00:00|5801.8|5795.8|5825.3|5819.3|5839.3|5833.3|5788.8|5782.8|3058
1756130400000|2025-08-25 14:00:00|5824.8|5818.8|5805.8|5799.8|5830.3|5824.3|5798.3|5792.3|1410
1756134000000|2025-08-25 15:00:00|5806.3|5800.3|5810.8|5804.8|5819.3|5813.3|5800.8|5794.8|842
1756137600000|2025-08-25 16:00:00|5810.3|5804.3|5794.3|5788.3|5812.3|5806.3|5791.3|5785.3|692
1756141200000|2025-08-25 17:00:00|5794.8|5788.8|5792.3|5786.3|5796.8|5790.8|5786.3|5780.3|656
1756144800000|2025-08-25 18:00:00|5792.8|5786.8|5785.3|5776.3|5794.3|5788.3|5783.3|5776.3|386
1756148400000|2025-08-25 19:00:00|5785.4|5776.4|5771.3|5762.3|5788.3|5779.3|5770.8|5761.8|0
1756152000000|2025-08-25 20:00:00|5771.4|5762.4|5775.1|5766.1|5776.5|5767.5|5770.3|5761.3|0
1756155600000|2025-08-25 21:00:00|5775|5766|5775|5766|5775.4|5766.4|5774.3|5765.3|0
1756159200000|2025-08-25 22:00:00|5775.1|5766.1|5777.2|5768.2|5778.3|5769.3|5774.8|5765.8|0
1756162800000|2025-08-25 23:00:00|5777.3|5768.3|5775.7|5766.7|5778.1|5769.1|5774.2|5765.2|0
1756166400000|2025-08-26 00:00:00|5775.5|5766.5|5770.3|5761.3|5777.5|5768.5|5754|5745|0
1756170000000|2025-08-26 01:00:00|5770.4|5761.4|5804.5|5800.5|5805|5801|5766.5|5760.2|31443
1756173600000|2025-08-26 02:00:00|5803.5|5799.5|5835.5|5831.5|5841.5|5837.5|5802.5|5798.5|22279
1756177200000|2025-08-26 03:00:00|5835|5831|5852.5|5848.5|5866.5|5862.5|5827.5|5823.5|24247
1756180800000|2025-08-26 04:00:00|5853.7|5844.7|5853.8|5844.8|5855|5846|5851.2|5842.2|33
1756184400000|2025-08-26 05:00:00|5853.9|5844.9|5856.5|5852.5|5864.5|5860.5|5838.5|5834.5|24273
1756188000000|2025-08-26 06:00:00|5856|5852|5806.5|5802.5|5859.5|5855.5|5802.5|5798.5|20354
1756191600000|2025-08-26 07:00:00|5807|5803|5785.5|5781.5|5811.5|5807.5|5778.5|5774.5|20995
1756195200000|2025-08-26 08:00:00|5783.6|5779.6|5797.8|5788.8|5800.2|5793.6|5769.6|5765.6|49214
1756198800000|2025-08-26 09:00:00|5798|5789|5815.1|5808.1|5816.1|5809.1|5796.4|5787.4|3467
1756202400000|2025-08-26 10:00:00|5816.1|5809.1|5815.1|5808.1|5821.1|5814.1|5814.1|5807.1|980
1756206000000|2025-08-26 11:00:00|5816.1|5809.1|5820.1|5813.1|5821.1|5814.1|5813.1|5806.1|923
1756209600000|2025-08-26 12:00:00|5819.1|5812.1|5827.6|5821.6|5829.1|5822.1|5819.1|5812.1|889
1756213200000|2025-08-26 13:00:00|5826.6|5820.6|5831.1|5825.1|5841.6|5835.6|5813.1|5807.1|1598
1756216800000|2025-08-26 14:00:00|5831.6|5825.6|5812.1|5806.1|5839.6|5833.6|5811.6|5805.6|584
1756220400000|2025-08-26 15:00:00|5811.6|5805.6|5814.6|5808.6|5818.6|5812.6|5803.6|5797.6|666
1756224000000|2025-08-26 16:00:00|5815.1|5809.1|5804.6|5798.6|5821.1|5815.1|5804.1|5798.1|166
1756227600000|2025-08-26 17:00:00|5804.1|5798.1|5797.1|5791.1|5805.1|5799.1|5796.1|5790.1|254
1756231200000|2025-08-26 18:00:00|5796.6|5790.6|5806|5797|5809.6|5803.6|5796.1|5790.1|175
1756234800000|2025-08-26 19:00:00|5805.9|5796.9|5807.6|5798.6|5811.1|5802.1|5803.4|5794.4|0
1756238400000|2025-08-26 20:00:00|5807.7|5798.7|5812.3|5803.3|5812.6|5803.6|5806.4|5797.4|0
1756242000000|2025-08-26 21:00:00|5812.1|5803.1|5812.4|5803.4|5812.6|5803.6|5811.7|5802.7|0
1756245600000|2025-08-26 22:00:00|5812.3|5803.3|5812.5|5803.5|5813.6|5804.6|5811.1|5802.1|0
1756249200000|2025-08-26 23:00:00|5812.4|5803.4|5812.3|5803.3|5813.7|5804.7|5812|5803|0
1756252800000|2025-08-27 00:00:00|5812.5|5803.5|5810.8|5801.8|5812.7|5803.7|5810.3|5801.3|0
1756256400000|2025-08-27 01:00:00|5810.9|5801.9|5832.3|5828.3|5865.8|5861.8|5805.3|5801.3|17711
1756260000000|2025-08-27 02:00:00|5832.8|5828.8|5819.8|5815.8|5856.8|5852.8|5802.8|5798.8|35348
1756263600000|2025-08-27 03:00:00|5818.8|5814.8|5817.8|5813.8|5830.8|5826.8|5793.3|5789.3|21265
1756267200000|2025-08-27 04:00:00|5820.3|5811.3|5820.1|5811.1|5820.9|5811.9|5819.3|5810.3|26
1756270800000|2025-08-27 05:00:00|5816.3|5812.3|5756.8|5752.8|5826.3|5822.3|5741.3|5737.3|17956
1756274400000|2025-08-27 06:00:00|5757.3|5753.3|5700.8|5696.8|5770.3|5766.3|5682.8|5678.8|14154
1756278000000|2025-08-27 07:00:00|5700.3|5696.3|5695.8|5691.8|5712.8|5708.8|5685.8|5681.8|14060
1756281600000|2025-08-27 08:00:00|5694.8|5690.8|5683.4|5674.4|5699.8|5695.8|5679.8|5672.2|12635
1756285200000|2025-08-27 09:00:00|5683|5674|5673.3|5666.3|5689.3|5675.5|5664.3|5657.3|2380
1756288800000|2025-08-27 10:00:00|5674.3|5667.3|5657.3|5649.3|5675.3|5668.3|5653.3|5646.3|866
1756292400000|2025-08-27 11:00:00|5658.3|5650.3|5654.3|5647.3|5664.3|5657.3|5652.3|5645.3|620
1756296000000|2025-08-27 12:00:00|5655.3|5646.3|5643.8|5637.8|5655.3|5647.3|5629.3|5621.3|2603
1756299600000|2025-08-27 13:00:00|5643.3|5637.3|5610.8|5604.8|5643.3|5637.3|5606.8|5600.8|1910
1756303200000|2025-08-27 14:00:00|5611.3|5605.3|5609.3|5603.3|5615.3|5609.3|5592.8|5586.8|1989
1756306800000|2025-08-27 15:00:00|5609.8|5603.8|5601.3|5595.3|5611.8|5605.8|5591.3|5585.3|2149
1756310400000|2025-08-27 16:00:00|5601.8|5595.8|5598.8|5592.8|5604.8|5598.8|5590.8|5584.8|974
1756314000000|2025-08-27 17:00:00|5598.3|5592.3|5609.8|5603.8|5610.8|5604.8|5595.3|5589.3|996
1756317600000|2025-08-27 18:00:00|5609.3|5603.3|5612.2|5603.2|5617.3|5611.3|5605.3|5599.3|753
1756321200000|2025-08-27 19:00:00|5612.8|5603.8|5615.4|5606.4|5619.5|5610.5|5605.5|5596.5|0
1756324800000|2025-08-27 20:00:00|5615.1|5606.1|5609.6|5600.6|5622.6|5613.6|5592.1|5583.1|0
1756328400000|2025-08-27 21:00:00|5609.3|5600.3|5611.4|5602.4|5613.3|5604.3|5609.3|5600.3|0
1756332000000|2025-08-27 22:00:00|5610.9|5601.9|5605.8|5596.8|5611.1|5602.1|5603.3|5594.3|0
1756335600000|2025-08-27 23:00:00|5605.9|5596.9|5604.7|5595.7|5607|5598|5603.7|5594.7|0
1756339200000|2025-08-28 00:00:00|5604.5|5595.5|5608.2|5599.2|5608.7|5599.7|5601|5592|0
1756342800000|2025-08-28 01:00:00|5608.3|5599.3|5634.3|5630.3|5665.3|5661.3|5605|5596|30878
1756346400000|2025-08-28 02:00:00|5633.8|5629.8|5650.8|5646.8|5673.3|5669.3|5617.3|5613.3|22941
1756350000000|2025-08-28 03:00:00|5651.3|5647.3|5643.3|5639.3|5671.3|5667.3|5627.8|5623.8|12613
1756353600000|2025-08-28 04:00:00|5644.8|5635.8|5641.9|5632.9|5644.8|5635.8|5641.6|5632.6|26
1756357200000|2025-08-28 05:00:00|5641.8|5632.8|5613.3|5609.3|5646.3|5642.3|5571.3|5567.3|32136
1756360800000|2025-08-28 06:00:00|5614.3|5610.3|5660.3|5656.3|5665.3|5661.3|5611.3|5607.3|20198
1756364400000|2025-08-28 07:00:00|5659.8|5655.8|5649.3|5645.3|5681.3|5677.3|5636.3|5632.3|23529
1756368000000|2025-08-28 08:00:00|5647.3|5643.3|5641.5|5632.5|5651.3|5647.3|5635.3|5631.3|8183
1756371600000|2025-08-28 09:00:00|5641.7|5632.7|5639.8|5632.8|5645.8|5638.8|5635.8|5628.8|831
1756375200000|2025-08-28 10:00:00|5640.8|5633.8|5642.8|5635.8|5650.8|5643.8|5638.8|5631.8|704
1756378800000|2025-08-28 11:00:00|5641.8|5634.8|5646.8|5639.8|5649.8|5641.8|5640.8|5633.8|311
1756382400000|2025-08-28 12:00:00|5647.8|5638.8|5649.8|5643.8|5655.8|5648.8|5639.8|5632.8|465
1756386000000|2025-08-28 13:00:00|5649.3|5643.3|5687.3|5681.3|5691.8|5685.8|5645.3|5639.3|2742
1756389600000|2025-08-28 14:00:00|5686.8|5680.8|5711.8|5705.8|5714.3|5708.3|5686.8|5680.8|1917
1756393200000|2025-08-28 15:00:00|5711.3|5705.3|5712.3|5706.3|5714.3|5708.3|5696.3|5690.3|899
1756396800000|2025-08-28 16:00:00|5713.3|5707.3|5713.3|5707.3|5720.3|5714.3|5708.3|5702.3|1000
1756400400000|2025-08-28 17:00:00|5713.8|5707.8|5706.3|5700.3|5719.3|5713.3|5704.3|5698.3|740
1756404000000|2025-08-28 18:00:00|5707.3|5701.3|5713.8|5704.8|5713.8|5707.3|5706.3|5700.3|593
1756407600000|2025-08-28 19:00:00|5713.9|5704.9|5710.3|5701.3|5717.3|5708.3|5709.9|5700.9|0
1756411200000|2025-08-28 20:00:00|5710.2|5701.2|5709.6|5700.6|5711.6|5702.6|5707.9|5698.9|0
1756414800000|2025-08-28 21:00:00|5710|5701|5709.6|5700.6|5710.9|5701.9|5709|5700|0
1756418400000|2025-08-28 22:00:00|5709.9|5700.9|5707.2|5698.2|5710.5|5701.5|5706.3|5697.3|0
1756422000000|2025-08-28 23:00:00|5707.4|5698.4|5708.7|5699.7|5709.2|5700.2|5706.5|5697.5|0
1756425600000|2025-08-29 00:00:00|5708.5|5699.5|5709.3|5700.3|5711.3|5702.3|5707.6|5698.6|0
1756429200000|2025-08-29 01:00:00|5709.5|5700.5|5653.5|5649.5|5710.4|5704|5636.5|5632.5|23124
1756432800000|2025-08-29 02:00:00|5652.5|5648.5|5712.5|5708.5|5736.5|5732.5|5632.5|5628.5|22388
1756436400000|2025-08-29 03:00:00|5713|5709|5683|5679|5724.5|5720.5|5677|5673|10172
1756440000000|2025-08-29 04:00:00|5685.5|5676.5|5684.6|5675.6|5686.1|5677.1|5684.3|5675.3|21
1756443600000|2025-08-29 05:00:00|5683|5679|5713.5|5709.5|5717.5|5713.5|5662.5|5658.5|17294
1756447200000|2025-08-29 06:00:00|5714.5|5710.5|5712.5|5708.5|5725.5|5721.5|5687.5|5683.5|15238
1756450800000|2025-08-29 07:00:00|5711.5|5707.5|5679.5|5675.5|5743.5|5739.5|5678.5|5674.5|16651
1756454400000|2025-08-29 08:00:00|5678.5|5674.5|5680|5671|5686.5|5680|5673.5|5669.5|6949
1756458000000|2025-08-29 09:00:00|5679.9|5670.9|5690|5683|5702|5695|5631|5623|3599
1756461600000|2025-08-29 10:00:00|5691|5684|5723|5716|5730|5723|5691|5684|2137
1756465200000|2025-08-29 11:00:00|5722|5715|5716|5709|5726|5719|5713|5706|756
1756468800000|2025-08-29 12:00:00|5717|5708|5746|5740|5748|5741|5710|5702|1880
1756472400000|2025-08-29 13:00:00|5746.5|5740.5|5733|5727|5753.5|5747.5|5720|5714|6794
1756476000000|2025-08-29 14:00:00|5733.5|5727.5|5752|5746|5762|5756|5717.5|5711.5|3784
1756479600000|2025-08-29 15:00:00|5751.5|5745.5|5751.5|5745.5|5763.5|5757.5|5737.5|5731.5|1890
1756483200000|2025-08-29 16:00:00|5751|5745|5777|5771|5779.5|5773.5|5750.5|5744.5|2354
1756486800000|2025-08-29 17:00:00|5776.5|5770.5|5765.5|5759.5|5780.5|5774.5|5760|5754|1478
1756490400000|2025-08-29 18:00:00|5765|5759|5766.3|5757.3|5770.5|5764.5|5758.5|5752.5|1213
1756494000000|2025-08-29 19:00:00|5766.2|5757.2|5762.7|5753.7|5770.8|5761.8|5758.7|5749.7|0
1756497600000|2025-08-29 20:00:00|5762.8|5753.8|5762.6|5753.6|5766.1|5757.1|5760.2|5751.2|0
1756677600000|2025-08-31 22:00:00|5763.6|5754.6|5775.1|5766.1|5775.1|5766.1|5762.7|5753.7|0
1756681200000|2025-08-31 23:00:00|5774.9|5765.9|5779.7|5770.7|5779.7|5770.7|5774.3|5765.3|0
1756684800000|2025-09-01 00:00:00|5779.6|5770.6|5780.3|5771.3|5782.4|5773.4|5777.9|5768.9|0
1756688400000|2025-09-01 01:00:00|5780.4|5771.4|5779.7|5775.7|5830.7|5826.7|5753.7|5749.7|39210
1756692000000|2025-09-01 02:00:00|5780.7|5776.7|5805.7|5801.7|5816.7|5812.7|5768.7|5764.7|19988
1756695600000|2025-09-01 03:00:00|5805.2|5801.2|5779.2|5775.2|5817.7|5813.7|5778.7|5774.7|7893
1756699200000|2025-09-01 04:00:00|5781.9|5772.9|5777.5|5768.5|5782.6|5773.6|5774.7|5765.7|17
1756702800000|2025-09-01 05:00:00|5782.2|5778.2|5788.7|5784.7|5796.2|5792.2|5771.7|5767.7|10767
1756706400000|2025-09-01 06:00:00|5789.2|5785.2|5787.2|5783.2|5807.7|5803.7|5786.7|5782.7|9692
1756710000000|2025-09-01 07:00:00|5786.7|5782.7|5799.7|5795.7|5806.7|5802.7|5782.7|5778.7|15167
1756713600000|2025-09-01 08:00:00|5798.7|5794.7|5800.2|5791.2|5802.4|5796.7|5792.7|5788.7|7788
1756717200000|2025-09-01 09:00:00|5800.1|5791.1|5798.2|5790.2|5803.2|5796.2|5787.2|5780.2|476
1756720800000|2025-09-01 10:00:00|5797.2|5791.2|5792.2|5785.2|5798.2|5791.2|5791.2|5784.2|386
1756724400000|2025-09-01 11:00:00|5793.2|5786.2|5782.2|5774.2|5793.2|5786.2|5780.2|5773.2|261
1756728000000|2025-09-01 12:00:00|5783.2|5775.2|5782.7|5776.7|5786.2|5779.2|5778.2|5771.2|222
1756731600000|2025-09-01 13:00:00|5783.2|5777.2|5779.2|5773.2|5783.7|5777.7|5772.7|5766.7|381
1756735200000|2025-09-01 14:00:00|5778.7|5772.7|5768.2|5762.2|5779.7|5773.7|5765.7|5759.7|857
1756738800000|2025-09-01 15:00:00|5767.7|5761.7|5774.2|5768.2|5775.2|5769.2|5766.7|5760.7|168
1756742400000|2025-09-01 16:00:00|5773.7|5767.7|5772.7|5766.7|5776.7|5770.7|5771.7|5765.7|72
1756746000000|2025-09-01 17:00:00|5772.2|5766.2|5774.2|5768.2|5774.7|5768.7|5771.7|5765.7|15
1756749600000|2025-09-01 18:00:00|5774.7|5768.7|5782.7|5773.7|5782.7|5776.7|5774.7|5768.7|120
1756753200000|2025-09-01 19:00:00|5782.8|5773.8|5783.6|5774.6|5783.6|5774.6|5782.7|5773.7|0
1756764000000|2025-09-01 22:00:00|5781.1|5772.1|5775.5|5766.5|5781.5|5772.5|5775.3|5766.3|0
1756767600000|2025-09-01 23:00:00|5775.7|5766.7|5773.5|5764.5|5776.1|5767.1|5770.6|5761.6|0
1756771200000|2025-09-02 00:00:00|5773.6|5764.6|5777.9|5768.9|5778.1|5769.1|5772.4|5763.4|0
1756774800000|2025-09-02 01:00:00|5777.8|5768.8|5771.9|5767.9|5801.9|5797.9|5760.9|5756.9|15632
1756778400000|2025-09-02 02:00:00|5769.9|5765.9|5749.9|5745.9|5803.9|5799.9|5748.9|5744.9|18032
1756782000000|2025-09-02 03:00:00|5750.9|5746.9|5700.4|5696.4|5754.9|5750.9|5696.9|5692.9|21827
1756785600000|2025-09-02 04:00:00|5701.8|5692.8|5702.4|5693.4|5703.8|5694.8|5700.8|5691.8|18
1756789200000|2025-09-02 05:00:00|5699.4|5695.4|5741.4|5737.4|5756.4|5752.4|5692.4|5688.4|22793
1756792800000|2025-09-02 06:00:00|5741.9|5737.9|5733.9|5729.9|5752.9|5748.9|5717.9|5713.9|9896
1756796400000|2025-09-02 07:00:00|5733.4|5729.4|5731.4|5727.4|5745.4|5741.4|5712.9|5708.9|11875
1756800000000|2025-09-02 08:00:00|5730.9|5726.9|5718|5709|5734.9|5730.9|5712.9|5705.7|8961
1756803600000|2025-09-02 09:00:00|5718.4|5709.4|5708.4|5701.4|5720.4|5712.4|5698.4|5691.4|1232
1756807200000|2025-09-02 10:00:00|5707.4|5700.4|5708.4|5701.4|5716.4|5708.4|5706.4|5698.4|321
1756810800000|2025-09-02 11:00:00|5709.4|5702.4|5695.4|5687.4|5709.4|5702.4|5694.4|5687.4|421
1756814400000|2025-09-02 12:00:00|5694.4|5688.4|5660.9|5654.9|5695.4|5688.4|5659.4|5651.4|1354
1756818000000|2025-09-02 13:00:00|5660.4|5654.4|5693.4|5687.4|5694.9|5688.9|5653.9|5647.9|2887
1756821600000|2025-09-02 14:00:00|5693.9|5687.9|5730.4|5724.4|5751.9|5745.9|5693.9|5687.9|3140
1756825200000|2025-09-02 15:00:00|5730.9|5724.9|5724.4|5718.4|5736.9|5730.9|5713.9|5707.9|1028
1756828800000|2025-09-02 16:00:00|5724.9|5718.9|5732.4|5726.4|5736.4|5730.4|5718.9|5712.9|1853
1756832400000|2025-09-02 17:00:00|5732.9|5726.9|5736.9|5730.9|5738.9|5732.9|5720.9|5714.9|528
1756836000000|2025-09-02 18:00:00|5737.4|5731.4|5738.7|5729.7|5739.4|5733.4|5725.4|5719.4|460
1756839600000|2025-09-02 19:00:00|5738.8|5729.8|5762.9|5753.9|5763.7|5754.7|5738.8|5729.8|0
1756843200000|2025-09-02 20:00:00|5762.1|5753.1|5778.2|5769.2|5778.3|5769.3|5761.1|5752.1|0
1756846800000|2025-09-02 21:00:00|5778.1|5769.1|5778.9|5769.9|5779|5770|5777.4|5768.4|0
1756850400000|2025-09-02 22:00:00|5778.8|5769.8|5765.1|5756.1|5779|5770|5764.4|5755.4|0
1756854000000|2025-09-02 23:00:00|5765|5756|5767.8|5758.8|5769.9|5760.9|5765|5756|0
1756857600000|2025-09-03 00:00:00|5767.5|5758.5|5767.9|5758.9|5769.5|5760.5|5766.2|5757.2|0
1756861200000|2025-09-03 01:00:00|5767.8|5758.8|5752.1|5748.1|5803.1|5799.1|5749.1|5745.1|19510
1756864800000|2025-09-03 02:00:00|5753.1|5749.1|5739.1|5735.1|5759.6|5755.6|5693.1|5689.1|22994
1756868400000|2025-09-03 03:00:00|5740.1|5736.1|5696.1|5692.1|5746.1|5742.1|5690.1|5686.1|9208
1756872000000|2025-09-03 04:00:00|5700|5691|5700.9|5691.9|5701.6|5692.6|5699.4|5690.4|13
1756875600000|2025-09-03 05:00:00|5700.8|5691.8|5688.6|5684.6|5712.1|5708.1|5674.1|5670.1|14010
1756879200000|2025-09-03 06:00:00|5689.1|5685.1|5672.1|5668.1|5706.1|5702.1|5664.1|5660.1|11278
1756882800000|2025-09-03 07:00:00|5671.1|5667.1|5679.1|5675.1|5680.1|5676.1|5664.1|5660.1|8182
1756886400000|2025-09-03 08:00:00|5678.1|5674.1|5688.5|5679.5|5688.9|5683.6|5676.1|5672.1|7733
1756890000000|2025-09-03 09:00:00|5688.7|5679.7|5701.6|5693.6|5702.6|5695.6|5685.3|5676.3|564
1756893600000|2025-09-03 10:00:00|5700.6|5692.6|5691.6|5684.6|5701.6|5693.6|5690.6|5683.6|313
1756897200000|2025-09-03 11:00:00|5692.6|5685.6|5694.6|5687.6|5695.6|5688.6|5690.6|5683.6|312
1756900800000|2025-09-03 12:00:00|5695.6|5688.6|5681.6|5675.6|5696.6|5689.6|5680.6|5672.6|238
1756904400000|2025-09-03 13:00:00|5682.1|5676.1|5673.6|5667.6|5689.1|5683.1|5667.1|5661.1|1049
1756908000000|2025-09-03 14:00:00|5674.1|5668.1|5688.1|5682.1|5704.1|5698.1|5674.1|5668.1|1671
1756911600000|2025-09-03 15:00:00|5687.6|5681.6|5696.1|5690.1|5701.1|5695.1|5680.1|5674.1|758
1756915200000|2025-09-03 16:00:00|5696.6|5690.6|5707.1|5701.1|5709.1|5703.1|5694.1|5688.1|385
1756918800000|2025-09-03 17:00:00|5707.6|5701.6|5701.6|5695.6|5711.6|5705.6|5698.1|5692.1|249
1756922400000|2025-09-03 18:00:00|5701.1|5695.1|5695.3|5686.3|5706.6|5700.6|5692.6|5686.3|264
1756926000000|2025-09-03 19:00:00|5695.2|5686.2|5708.4|5699.4|5709.1|5700.1|5690.6|5681.6|0
1756929600000|2025-09-03 20:00:00|5708.9|5699.9|5712.1|5703.1|5713.5|5704.5|5708.4|5699.4|0
1756933200000|2025-09-03 21:00:00|5712|5703|5712.5|5703.5|5712.5|5703.5|5711.7|5702.7|0
1756936800000|2025-09-03 22:00:00|5712.4|5703.4|5708.6|5699.6|5712.5|5703.5|5708.6|5699.6|0
1756940400000|2025-09-03 23:00:00|5708.8|5699.8|5709.2|5700.2|5711.7|5702.7|5708.5|5699.5|0
1756944000000|2025-09-04 00:00:00|5709.1|5700.1|5717.6|5708.6|5719.9|5710.9|5708.2|5699.2|0
1756947600000|2025-09-04 01:00:00|5717.5|5708.5|5681.6|5677.6|5731.1|5727.1|5669.6|5665.6|17617
1756951200000|2025-09-04 02:00:00|5680.6|5676.6|5610.6|5606.6|5683.1|5679.1|5585.6|5581.6|26344
1756954800000|2025-09-04 03:00:00|5611.6|5607.6|5587.6|5583.6|5623.6|5619.6|5583.6|5579.6|13661
1756958400000|2025-09-04 04:00:00|5590.1|5581.1|5593.2|5584.2|5596.4|5587.4|5590.1|5581.1|8
1756962000000|2025-09-04 05:00:00|5588.5|5584.5|5605|5601|5615|5611|5579|5575|14408
1756965600000|2025-09-04 06:00:00|5604|5600|5572|5568|5605|5601|5557|5553|19592
1756969200000|2025-09-04 07:00:00|5572.5|5568.5|5583|5579|5585.5|5581.5|5566|5562|11631
1756972800000|2025-09-04 08:00:00|5583.5|5579.5|5568.2|5559.2|5588|5584|5566.5|5558.1|12668
1756976400000|2025-09-04 09:00:00|5568.3|5559.3|5569.5|5562.5|5577.5|5569.5|5562.5|5555.5|862
1756980000000|2025-09-04 10:00:00|5568.5|5561.5|5578.5|5570.5|5585.5|5578.5|5567.5|5559.5|516
1756983600000|2025-09-04 11:00:00|5577.5|5571.5|5577.5|5570.5|5582.5|5575.5|5577.5|5570.5|546
1756987200000|2025-09-04 12:00:00|5578.5|5571.5|5578|5572|5586.5|5578.5|5577.5|5570.5|469
1756990800000|2025-09-04 13:00:00|5578.5|5572.5|5558|5552|5590|5584|5550.5|5544.5|2026
1756994400000|2025-09-04 14:00:00|5556.5|5550.5|5564.5|5558.5|5567.5|5561.5|5544|5538|2270
1756998000000|2025-09-04 15:00:00|5565|5559|5575.5|5569.5|5579|5573|5558|5552|774
1757001600000|2025-09-04 16:00:00|5576|5570|5575.5|5569.5|5579.5|5573.5|5568|5562|312
1757005200000|2025-09-04 17:00:00|5576|5570|5575|5569|5583.5|5577.5|5574.5|5568.5|227
1757008800000|2025-09-04 18:00:00|5574.5|5568.5|5583.6|5574.6|5585|5579|5574|5568|240
1757012400000|2025-09-04 19:00:00|5583.7|5574.7|5590.8|5581.8|5592.4|5583.4|5581.7|5572.7|0
1757016000000|2025-09-04 20:00:00|5591.1|5582.1|5592.1|5583.1|5594.8|5585.8|5589|5580|0
1757019600000|2025-09-04 21:00:00|5592.2|5583.2|5594.2|5585.2|5594.4|5585.4|5592.1|5583.1|0
1757023200000|2025-09-04 22:00:00|5594.1|5585.1|5594.7|5585.7|5595.5|5586.5|5592.3|5583.3|0
1757026800000|2025-09-04 23:00:00|5594.6|5585.6|5594.7|5585.7|5595.7|5586.7|5594.4|5585.4|0
1757030400000|2025-09-05 00:00:00|5594.9|5585.9|5596.4|5587.4|5599.5|5590.5|5594|5585|0
1757034000000|2025-09-05 01:00:00|5596.5|5587.5|5630|5626|5631|5627|5590|5586|15992
1757037600000|2025-09-05 02:00:00|5628|5624|5636|5632|5649|5645|5607.5|5603.5|18431
1757041200000|2025-09-05 03:00:00|5637|5633|5627.5|5623.5|5644.5|5640.5|5617|5613|6667
1757044800000|2025-09-05 04:00:00|5629.5|5620.5|5629.8|5620.8|5631.3|5622.3|5629.5|5620.5|16
1757048400000|2025-09-05 05:00:00|5629.7|5620.7|5657|5653|5658|5654|5627|5620.7|10832
1757052000000|2025-09-05 06:00:00|5656.5|5652.5|5699|5695|5705|5701|5656|5652|18638
1757055600000|2025-09-05 07:00:00|5698|5694|5685|5681|5714|5710|5676|5672|15227
1757059200000|2025-09-05 08:00:00|5684|5680|5697.4|5688.4|5698.5|5693|5676|5672|21602
1757062800000|2025-09-05 09:00:00|5697.5|5688.5|5691.5|5684.5|5697.7|5688.7|5686.5|5678.5|773
1757066400000|2025-09-05 10:00:00|5692.5|5683.5|5693.5|5686.5|5697.5|5689.5|5686.5|5679.5|348
1757070000000|2025-09-05 11:00:00|5692.5|5685.5|5678.5|5671.5|5693.5|5685.5|5677.5|5670.5|472
1757073600000|2025-09-05 12:00:00|5679.5|5672.5|5711|5705|5722.5|5714.5|5678.5|5671.5|1963
1757077200000|2025-09-05 13:00:00|5710.5|5704.5|5697|5691|5713|5707|5688|5682|1865
1757080800000|2025-09-05 14:00:00|5696.5|5690.5|5651.5|5645.5|5700|5694|5645|5639|2499
1757084400000|2025-09-05 15:00:00|5651|5645|5666|5660|5679|5673|5651|5645|838
1757088000000|2025-09-05 16:00:00|5666.5|5660.5|5672.5|5666.5|5674|5668|5662|5656|228
1757091600000|2025-09-05 17:00:00|5673|5667|5673|5667|5682|5676|5667.5|5661.5|558
1757095200000|2025-09-05 18:00:00|5673.5|5667.5|5675.8|5666.8|5675.8|5669.5|5668|5662|299
1757098800000|2025-09-05 19:00:00|5675.7|5666.7|5686.1|5677.1|5686.9|5677.9|5673.6|5664.6|0
1757102400000|2025-09-05 20:00:00|5686.2|5677.2|5684.6|5675.6|5686.5|5677.5|5682.2|5673.2|0
1757282400000|2025-09-07 22:00:00|5682.1|5673.1|5694.2|5685.2|5695.6|5686.6|5680.8|5671.8|0
1757286000000|2025-09-07 23:00:00|5694.4|5685.4|5698.9|5689.9|5699.8|5690.8|5694.1|5685.1|0
1757289600000|2025-09-08 00:00:00|5698.7|5689.7|5693.8|5684.8|5700.7|5691.7|5693.7|5684.7|0
1757293200000|2025-09-08 01:00:00|5694|5685|5705.1|5701.1|5734.1|5730.1|5678.1|5674.1|20241
1757296800000|2025-09-08 02:00:00|5705.6|5701.6|5699.1|5695.1|5717.1|5713.1|5673.1|5669.1|15776
1757300400000|2025-09-08 03:00:00|5698.1|5694.1|5708.6|5704.6|5709.6|5705.6|5682.1|5678.1|6779
1757304000000|2025-09-08 04:00:00|5710.4|5701.4|5706.8|5697.8|5710.6|5701.6|5706.1|5697.1|19
1757307600000|2025-09-08 05:00:00|5705.1|5701.1|5726.1|5722.1|5734.6|5730.6|5701.1|5697.1|10972
1757311200000|2025-09-08 06:00:00|5727.1|5723.1|5770.1|5766.1|5773.6|5769.6|5724.1|5720.1|15398
1757314800000|2025-09-08 07:00:00|5769.1|5765.1|5747.6|5743.6|5769.1|5765.1|5743.1|5739.1|9555
1757318400000|2025-09-08 08:00:00|5745.3|5741.3|5755.8|5746.8|5757.2|5752.8|5743.8|5739.8|6252
1757322000000|2025-09-08 09:00:00|5756|5747|5742.3|5735.3|5756.1|5747.1|5741.3|5734.3|363
1757325600000|2025-09-08 10:00:00|5743.3|5736.3|5741.3|5734.3|5745.3|5738.3|5739.3|5732.3|247
1757329200000|2025-09-08 11:00:00|5742.3|5733.3|5751.3|5744.3|5753.3|5745.3|5741.3|5733.3|311
1757332800000|2025-09-08 12:00:00|5752.3|5745.3|5753.8|5747.8|5754.3|5747.8|5746.3|5739.3|164
1757336400000|2025-09-08 13:00:00|5754.3|5748.3|5750.8|5744.8|5770.8|5764.8|5745.8|5739.8|1491
1757340000000|2025-09-08 14:00:00|5751.3|5745.3|5748.8|5742.8|5756.8|5750.8|5735.8|5729.8|782
1757343600000|2025-09-08 15:00:00|5748.3|5742.3|5767.8|5761.8|5769.8|5763.8|5746.3|5740.3|467
1757347200000|2025-09-08 16:00:00|5768.3|5762.3|5766.8|5760.8|5770.8|5764.8|5758.3|5752.3|436
1757350800000|2025-09-08 17:00:00|5767.8|5761.8|5763.8|5757.8|5768.8|5762.8|5759.8|5753.8|235
1757354400000|2025-09-08 18:00:00|5764.3|5758.3|5777.3|5768.3|5777.3|5770.8|5763.8|5757.8|314
1757358000000|2025-09-08 19:00:00|5777.2|5768.2|5787.7|5778.7|5790|5781|5775.6|5766.6|0
1757361600000|2025-09-08 20:00:00|5787.8|5778.8|5787.9|5778.9|5789|5780|5786.3|5777.3|0
1757365200000|2025-09-08 21:00:00|5787.5|5778.5|5789.1|5780.1|5789.5|5780.5|5787.2|5778.2|0
1757368800000|2025-09-08 22:00:00|5788.9|5779.9|5792.8|5783.8|5793|5784|5788.3|5779.3|0
1757372400000|2025-09-08 23:00:00|5793|5784|5790.3|5781.3|5793.6|5784.6|5789.9|5780.9|0
1757376000000|2025-09-09 00:00:00|5790.5|5781.5|5788.6|5779.6|5792|5783|5788.1|5779.1|0
1757379600000|2025-09-09 01:00:00|5788.2|5779.2|5850.1|5846.1|5858.1|5854.1|5773.8|5769.8|20973
1757383200000|2025-09-09 02:00:00|5849.6|5845.6|5855.1|5851.1|5867.6|5863.6|5836.1|5832.1|18703
1757386800000|2025-09-09 03:00:00|5854.1|5850.1|5817.6|5813.6|5857.6|5853.6|5807.1|5803.1|10615
1757390400000|2025-09-09 04:00:00|5819.6|5810.6|5818.4|5809.4|5819.8|5810.8|5817.6|5808.6|9
1757394000000|2025-09-09 05:00:00|5818.3|5809.3|5782.6|5778.6|5824.1|5820.1|5779.1|5775.1|18527
1757397600000|2025-09-09 06:00:00|5783.1|5779.1|5804.1|5800.1|5806.1|5802.1|5777.1|5773.1|16631
1757401200000|2025-09-09 07:00:00|5803.1|5799.1|5821.1|5817.1|5837.1|5833.1|5801.1|5797.1|13756
1757404800000|2025-09-09 08:00:00|5822.1|5818.1|5826.7|5817.7|5830.1|5824.1|5816.6|5812.6|9978
1757408400000|2025-09-09 09:00:00|5826.6|5817.6|5831.6|5824.6|5835.6|5828.6|5824.6|5816.2|765
1757412000000|2025-09-09 10:00:00|5830.6|5823.6|5830.6|5822.6|5836.6|5829.6|5828.6|5821.6|206
1757415600000|2025-09-09 11:00:00|5829.6|5823.6|5827.6|5820.6|5833.6|5826.6|5826.6|5819.6|122
1757419200000|2025-09-09 12:00:00|5826.6|5819.6|5820.1|5814.1|5829.6|5821.6|5818.6|5811.6|225
1757422800000|2025-09-09 13:00:00|5819.6|5813.6|5846.1|5840.1|5854.1|5848.1|5812.1|5806.1|2082
1757426400000|2025-09-09 14:00:00|5849.6|5843.6|5858.6|5852.6|5871.1|5865.1|5829.1|5823.1|3098
1757430000000|2025-09-09 15:00:00|5858.1|5852.1|5837.1|5831.1|5861.1|5855.1|5834.1|5828.1|664
1757433600000|2025-09-09 16:00:00|5838.1|5832.1|5839.1|5833.1|5850.1|5844.1|5835.1|5829.1|420
1757437200000|2025-09-09 17:00:00|5838.1|5832.1|5851.6|5845.6|5852.1|5846.1|5837.1|5831.1|213
1757440800000|2025-09-09 18:00:00|5851.1|5845.1|5852.1|5843.1|5855.1|5849.1|5845.1|5839.1|513
1757444400000|2025-09-09 19:00:00|5852.2|5843.2|5857.7|5848.7|5860|5851|5852|5843|0
1757448000000|2025-09-09 20:00:00|5857.8|5848.8|5864.6|5855.6|5868.9|5859.9|5854.7|5845.7|0
1757451600000|2025-09-09 21:00:00|5865.9|5856.9|5866.9|5857.9|5868.3|5859.3|5865.2|5856.2|0
1757455200000|2025-09-09 22:00:00|5867|5858|5870.2|5861.2|5872.8|5863.8|5865.2|5856.2|0
1757458800000|2025-09-09 23:00:00|5870.3|5861.3|5867.3|5858.3|5870.6|5861.6|5865.3|5856.3|0
1757462400000|2025-09-10 00:00:00|5867.1|5858.1|5868.7|5859.7|5870.5|5861.5|5866.5|5857.5|0
1757466000000|2025-09-10 01:00:00|5868.8|5859.8|5929.1|5925.1|5943.1|5939.1|5857.1|5853.1|25263
1757469600000|2025-09-10 02:00:00|5930.1|5926.1|5909.1|5905.1|5963.1|5959.1|5888.1|5884.1|28476
1757473200000|2025-09-10 03:00:00|5910.1|5906.1|5937.2|5933.2|5949.6|5945.6|5895.1|5891.1|12732
1757476800000|2025-09-10 04:00:00|5939.7|5930.7|5940.3|5931.3|5940.7|5931.7|5939.1|5930.1|4
1757480400000|2025-09-10 05:00:00|5938.7|5934.7|5927.2|5923.2|5943.2|5939.2|5919.2|5915.2|14400
1757484000000|2025-09-10 06:00:00|5927.7|5923.7|5905.2|5901.2|5937.2|5933.2|5903.2|5899.2|10640
1757487600000|2025-09-10 07:00:00|5904.2|5900.2|5908.2|5904.2|5923.2|5919.2|5897.2|5893.2|8625
1757491200000|2025-09-10 08:00:00|5907.7|5903.7|5901.9|5892.9|5907.7|5903.7|5900.7|5892.2|15306
1757494800000|2025-09-10 09:00:00|5902.1|5893.1|5887.7|5880.7|5903.1|5894.1|5881.7|5874.7|1097
1757498400000|2025-09-10 10:00:00|5886.7|5879.7|5883.7|5876.7|5886.7|5880.7|5877.7|5869.7|491
1757502000000|2025-09-10 11:00:00|5884.7|5877.7|5877.7|5870.7|5885.7|5878.7|5872.7|5865.7|504
1757505600000|2025-09-10 12:00:00|5876.7|5869.7|5879.2|5873.2|5904.7|5895.7|5868.7|5861.7|835
1757509200000|2025-09-10 13:00:00|5879.7|5873.7|5847.7|5841.7|5888.2|5882.2|5817.2|5811.2|4328
1757512800000|2025-09-10 14:00:00|5848.2|5842.2|5840.7|5834.7|5854.7|5848.7|5831.2|5825.2|2073
1757516400000|2025-09-10 15:00:00|5840.2|5834.2|5837.2|5831.2|5846.2|5840.2|5830.7|5824.7|1147
1757520000000|2025-09-10 16:00:00|5836.7|5830.7|5831.7|5825.7|5841.2|5835.2|5828.2|5822.2|411
1757523600000|2025-09-10 17:00:00|5831.2|5825.2|5833.2|5827.2|5834.2|5828.2|5825.2|5819.2|344
1757527200000|2025-09-10 18:00:00|5832.7|5826.7|5838.9|5829.9|5842.2|5836.2|5830.7|5824.7|684
1757530800000|2025-09-10 19:00:00|5838.2|5829.2|5833|5824|5838.5|5829.5|5829.3|5820.3|0
1757534400000|2025-09-10 20:00:00|5832.9|5823.9|5831.2|5822.2|5834.3|5825.3|5830.5|5821.5|0
1757538000000|2025-09-10 21:00:00|5831.3|5822.3|5831.5|5822.5|5832|5823|5830.2|5821.2|0
1757541600000|2025-09-10 22:00:00|5831.6|5822.6|5837.4|5828.4|5839.8|5830.8|5831.4|5822.4|0
1757545200000|2025-09-10 23:00:00|5837.5|5828.5|5839.8|5830.8|5840.9|5831.9|5836.5|5827.5|0
1757548800000|2025-09-11 00:00:00|5839.4|5830.4|5840.3|5831.3|5841.5|5832.5|5835.5|5826.5|0
1757552400000|2025-09-11 01:00:00|5840.1|5831.1|5835.6|5831.6|5852.2|5848.1|5810.1|5806.1|20343
1757556000000|2025-09-11 02:00:00|5836.1|5832.1|5863.1|5859.1|5869.1|5865.1|5831.1|5827.1|15677
1757559600000|2025-09-11 03:00:00|5862.1|5858.1|5902.1|5898.1|5913.1|5909.1|5862.1|5858.1|15757
1757563200000|2025-09-11 04:00:00|5904.6|5895.6|5898.9|5889.9|5904.8|5895.8|5898.7|5889.7|8
1757566800000|2025-09-11 05:00:00|5899|5890|5894.1|5890.1|5928.1|5924.1|5886.1|5882.1|16741
1757570400000|2025-09-11 06:00:00|5893.1|5889.1|5930.1|5926.1|5938.1|5934.1|5885.1|5881.1|14439
1757574000000|2025-09-11 07:00:00|5929.1|5925.1|5895.1|5891.1|5930.1|5926.1|5888.1|5884.1|11843
1757577600000|2025-09-11 08:00:00|5896.1|5892.1|5885.8|5876.8|5898.1|5894.1|5882.1|5876|6444
1757581200000|2025-09-11 09:00:00|5885.9|5876.9|5889.6|5882.6|5896.6|5888.6|5883.6|5876.5|665
1757584800000|2025-09-11 10:00:00|5890.6|5881.6|5897.6|5890.6|5900.6|5893.6|5888.6|5881.6|317
1757588400000|2025-09-11 11:00:00|5896.6|5889.6|5900.6|5893.6|5902.6|5895.6|5893.6|5886.6|290
1757592000000|2025-09-11 12:00:00|5901.6|5894.6|5916.1|5910.1|5916.6|5910.1|5887.6|5880.6|1114
1757595600000|2025-09-11 13:00:00|5915.6|5909.6|5947.1|5941.1|5962.1|5956.1|5908.1|5902.1|2775
1757599200000|2025-09-11 14:00:00|5946.6|5940.6|5946.1|5940.1|5953.1|5947.1|5925.6|5919.6|1868
1757602800000|2025-09-11 15:00:00|5945.6|5939.6|5982.1|5976.1|5983.1|5977.1|5940.1|5934.1|2223
1757606400000|2025-09-11 16:00:00|5981.6|5975.6|5994.1|5988.1|5999.1|5993.1|5980.1|5974.1|3915
1757610000000|2025-09-11 17:00:00|5993.6|5987.6|5991.6|5985.6|5999.1|5993.1|5987.1|5981.1|973
1757613600000|2025-09-11 18:00:00|5992.1|5986.1|5980.6|5971.6|5995.1|5989.1|5973.6|5967.6|1025
1757617200000|2025-09-11 19:00:00|5980.5|5971.5|5991.5|5982.5|5995|5986|5980.4|5971.4|0
1757620800000|2025-09-11 20:00:00|5991.6|5982.6|5991.6|5982.6|5993.2|5984.2|5990.5|5981.5|0
1757624400000|2025-09-11 21:00:00|5991.5|5982.5|5994.2|5985.2|5994.4|5985.4|5990.9|5981.9|0
1757628000000|2025-09-11 22:00:00|5994.1|5985.1|5991.7|5982.7|5994.2|5985.2|5990.4|5981.4|0
1757631600000|2025-09-11 23:00:00|5991.8|5982.8|5991.9|5982.9|5993.2|5984.2|5990.3|5981.3|0
1757635200000|2025-09-12 00:00:00|5991.7|5982.7|5990.6|5981.6|5992|5983|5990.3|5981.3|0
1757638800000|2025-09-12 01:00:00|5990.5|5981.5|6018.1|6014.1|6044.6|6040.6|5988.6|5981|30747
1757642400000|2025-09-12 02:00:00|6020.1|6016.1|5996.8|5992.8|6044.8|6040.8|5996.8|5992.8|21423
1757646000000|2025-09-12 03:00:00|5997.8|5993.8|6024.3|6020.3|6029.8|6025.8|5983.8|5979.8|15987
1757649600000|2025-09-12 04:00:00|6027.4|6018.4|6029.4|6020.4|6030.8|6021.8|6027.3|6018.3|17
1757653200000|2025-09-12 05:00:00|6027.3|6023.3|6021.8|6017.8|6038.8|6034.8|6005.8|6001.8|15309
1757656800000|2025-09-12 06:00:00|6021.3|6017.3|5988.8|5984.8|6022.8|6018.8|5986.8|5982.8|10233
1757660400000|2025-09-12 07:00:00|5987.8|5983.8|5986.8|5982.8|5998.8|5994.8|5979.8|5975.8|11481
1757664000000|2025-09-12 08:00:00|5985.8|5981.8|5990.2|5981.2|5991.8|5987.8|5977.8|5973.8|12585
1757667600000|2025-09-12 09:00:00|5990.1|5981.1|5972.3|5965.3|5990.7|5981.7|5963.3|5955.3|878
1757671200000|2025-09-12 10:00:00|5973.3|5966.3|5989.3|5982.3|5989.3|5982.3|5969.3|5961.3|472
1757674800000|2025-09-12 11:00:00|5990.3|5983.3|6001.3|5994.3|6008.3|6000.3|5989.3|5982.3|606
1757678400000|2025-09-12 12:00:00|6002.3|5992.3|5989.3|5983.3|6002.3|5994.3|5980.3|5972.3|498
1757682000000|2025-09-12 13:00:00|5988.8|5982.8|5963.8|5957.8|5994.8|5988.8|5960.3|5954.3|2707
1757685600000|2025-09-12 14:00:00|5963.3|5957.3|5977.3|5971.3|5977.8|5971.8|5952.8|5946.8|1966
1757689200000|2025-09-12 15:00:00|5976.8|5970.8|5962.3|5956.3|5977.8|5971.8|5957.3|5951.3|536
1757692800000|2025-09-12 16:00:00|5962.8|5956.8|5973.8|5967.8|5974.8|5968.8|5956.8|5950.8|343
1757696400000|2025-09-12 17:00:00|5974.3|5968.3|5976.8|5970.8|5980.8|5974.8|5970.3|5964.3|354
1757700000000|2025-09-12 18:00:00|5977.3|5971.3|5986.6|5977.6|5987.8|5981.8|5974.8|5968.8|660
1757703600000|2025-09-12 19:00:00|5986.7|5977.7|5972.1|5963.1|5987.5|5978.5|5972|5963|0
1757707200000|2025-09-12 20:00:00|5971.9|5962.9|5972.8|5963.8|5973.6|5964.6|5970.4|5961.4|0
1757887200000|2025-09-14 22:00:00|5972.7|5963.7|5975.5|5966.5|5976.5|5967.5|5971.6|5962.6|0
1757890800000|2025-09-14 23:00:00|5975.4|5966.4|5974|5965|5976.1|5967.1|5972.3|5963.3|0
1757894400000|2025-09-15 00:00:00|5974.2|5965.2|5973.6|5964.6|5974.5|5965.5|5971.4|5962.4|0
1757898000000|2025-09-15 01:00:00|5973.7|5964.7|6063.8|6059.8|6066.8|6062.8|5963.8|5959.8|24657
1757901600000|2025-09-15 02:00:00|6064.3|6060.3|6062.3|6058.3|6082.8|6078.8|6043.8|6039.8|26292
1757905200000|2025-09-15 03:00:00|6063.3|6059.3|6063.3|6059.3|6082.8|6078.8|6056.8|6052.8|7932
1757908800000|2025-09-15 04:00:00|6065.3|6056.3|6066.8|6057.8|6066.9|6057.9|6065.3|6056.3|14
1757912400000|2025-09-15 05:00:00|6062.3|6058.3|6056.8|6052.8|6070.8|6066.8|6047.8|6043.8|9982
1757916000000|2025-09-15 06:00:00|6055.8|6051.8|6023.8|6019.8|6062.8|6058.8|6000.8|5996.8|14345
1757919600000|2025-09-15 07:00:00|6023.3|6019.3|6049.8|6045.8|6061.8|6057.8|6021.8|6017.8|13973
1757923200000|2025-09-15 08:00:00|6049.3|6045.3|6048|6039|6053.8|6049.8|6044.8|6037.2|9700
1757926800000|2025-09-15 09:00:00|6047.9|6038.9|6049.3|6042.3|6049.3|6042.3|6040.3|6032.3|485
1757930400000|2025-09-15 10:00:00|6050.3|6043.3|6049.3|6041.3|6052.3|6045.3|6046.3|6039.3|505
1757934000000|2025-09-15 11:00:00|6048.3|6040.3|6054.3|6047.3|6056.3|6049.3|6041.3|6034.3|157
1757937600000|2025-09-15 12:00:00|6055.3|6046.3|6114.8|6108.8|6120.3|6112.3|6054.3|6046.3|3378
1757941200000|2025-09-15 13:00:00|6114.3|6108.3|6078.8|6072.8|6115.3|6109.3|6065.8|6059.8|3031
1757944800000|2025-09-15 14:00:00|6078.3|6072.3|6093.8|6087.8|6098.8|6092.8|6059.8|6053.8|1787
1757948400000|2025-09-15 15:00:00|6093.3|6087.3|6075.8|6069.8|6094.8|6088.8|6061.8|6055.8|1195
1757952000000|2025-09-15 16:00:00|6075.3|6069.3|6074.8|6068.8|6077.8|6071.8|6069.8|6063.8|418
1757955600000|2025-09-15 17:00:00|6074.3|6068.3|6081.8|6075.8|6082.8|6076.8|6072.3|6066.3|260
1757959200000|2025-09-15 18:00:00|6082.3|6076.3|6069.4|6060.4|6083.8|6077.8|6063.8|6057.8|187
1757962800000|2025-09-15 19:00:00|6069.3|6060.3|6071.7|6062.7|6074.2|6065.2|6064|6055|0
1757966400000|2025-09-15 20:00:00|6072|6063|6068.7|6059.7|6072|6063|6068|6059|0
1757970000000|2025-09-15 21:00:00|6068.9|6059.9|6068|6059|6069|6060|6067.9|6058.9|0
1757973600000|2025-09-15 22:00:00|6068.1|6059.1|6069.5|6060.5|6069.9|6060.9|6067.3|6058.3|0
1757977200000|2025-09-15 23:00:00|6069.6|6060.6|6074.2|6065.2|6074.4|6065.4|6069.3|6060.3|0
1757980800000|2025-09-16 00:00:00|6074.1|6065.1|6071.9|6062.9|6074.1|6065.1|6070|6061|0
1757984400000|2025-09-16 01:00:00|6072|6063|6089.9|6085.9|6121.9|6117.9|6066.9|6062.3|22139
1757988000000|2025-09-16 02:00:00|6089.4|6085.4|6028.9|6024.9|6093.9|6089.9|6012.9|6008.9|30091
1757991600000|2025-09-16 03:00:00|6029.4|6025.4|6074.4|6070.4|6081.9|6077.9|6026.9|6022.9|10164
1757995200000|2025-09-16 04:00:00|6076.6|6067.6|6077.6|6068.6|6077.8|6068.8|6075.3|6066.3|9
1757998800000|2025-09-16 05:00:00|6071.4|6067.4|6099.9|6095.9|6099.9|6095.9|6061.9|6057.9|14058
1758002400000|2025-09-16 06:00:00|6099.4|6095.4|6105.9|6101.9|6108.9|6104.9|6080.9|6076.9|13734
1758006000000|2025-09-16 07:00:00|6106.4|6102.4|6077.9|6073.9|6110.9|6106.9|6074.9|6070.9|9472
1758009600000|2025-09-16 08:00:00|6076.9|6072.9|6088.2|6079.2|6090.9|6086.9|6075.9|6071.9|6955
1758013200000|2025-09-16 09:00:00|6088.1|6079.1|6075.4|6068.4|6089.4|6082.4|6074.4|6066.4|528
1758016800000|2025-09-16 10:00:00|6074.4|6067.4|6077.4|6070.4|6079.4|6071.4|6068.4|6061.4|304
1758020400000|2025-09-16 11:00:00|6076.4|6069.4|6082.4|6075.4|6084.4|6077.4|6070.4|6063.4|240
1758024000000|2025-09-16 12:00:00|6081.4|6074.4|6067.9|6061.9|6083.4|6076.4|6066.4|6059.4|581
1758027600000|2025-09-16 13:00:00|6066.9|6060.9|6066.9|6060.9|6088.4|6082.4|6061.9|6055.9|1462
1758031200000|2025-09-16 14:00:00|6066.4|6060.4|6102.9|6096.9|6131.9|6125.9|6061.9|6055.9|2208
1758034800000|2025-09-16 15:00:00|6102.4|6096.4|6109.4|6103.4|6111.4|6105.4|6087.9|6081.9|1123
1758038400000|2025-09-16 16:00:00|6109.9|6103.9|6133.4|6127.4|6135.9|6129.9|6108.9|6102.9|652
1758042000000|2025-09-16 17:00:00|6132.9|6126.9|6152.4|6146.4|6152.9|6146.9|6127.4|6121.4|1231
1758045600000|2025-09-16 18:00:00|6151.9|6145.9|6151.2|6142.2|6155.9|6149.9|6145.4|6139.4|769
1758049200000|2025-09-16 19:00:00|6151.1|6142.1|6149.3|6140.3|6155.6|6146.6|6143.8|6134.8|0
1758052800000|2025-09-16 20:00:00|6149.4|6140.4|6150|6141|6152.4|6143.4|6148.6|6139.6|0
1758056400000|2025-09-16 21:00:00|6150.7|6141.7|6148.9|6139.9|6150.9|6141.9|6148.3|6139.3|0
1758060000000|2025-09-16 22:00:00|6148.8|6139.8|6152.7|6143.7|6153.5|6144.5|6148.8|6139.8|0
1758063600000|2025-09-16 23:00:00|6153|6144|6151.6|6142.6|6153.7|6144.7|6150.6|6141.6|0
1758067200000|2025-09-17 00:00:00|6151.7|6142.7|6150.6|6141.6|6152.8|6143.8|6149.6|6140.6|0
1758070800000|2025-09-17 01:00:00|6150.7|6141.7|6208.4|6204.4|6237.9|6233.9|6123.4|6119.4|28881
1758074400000|2025-09-17 02:00:00|6209.4|6205.4|6254.9|6250.9|6258.4|6254.4|6189.4|6185.4|26898
1758078000000|2025-09-17 03:00:00|6255.4|6251.4|6297.8|6293.8|6315.4|6311.4|6255.4|6251.4|29202
1758081600000|2025-09-17 04:00:00|6297.7|6288.8|6296.5|6287.5|6298.6|6289.6|6295.1|6286.1|18
1758085200000|2025-09-17 05:00:00|6297.3|6293.3|6338.3|6334.3|6349.3|6345.3|6288.8|6284.8|28717
1758088800000|2025-09-17 06:00:00|6338.8|6334.8|6350.3|6346.3|6359.3|6355.3|6325.8|6321.8|17227
1758092400000|2025-09-17 07:00:00|6349.3|6345.3|6342.3|6338.3|6350.3|6346.3|6327.3|6323.3|20937
1758096000000|2025-09-17 08:00:00|6341.3|6337.3|6329.8|6320.8|6344.3|6340.3|6319.4|6310.4|22730
1758099600000|2025-09-17 09:00:00|6329.7|6320.7|6326.8|6318.8|6332|6324.8|6317.8|6310.8|1347
1758103200000|2025-09-17 10:00:00|6325.8|6317.8|6329.8|6322.8|6329.8|6322.8|6323.8|6316.8|342
1758106800000|2025-09-17 11:00:00|6328.8|6321.8|6327.8|6320.8|6341.8|6334.8|6326.8|6319.8|1090
1758110400000|2025-09-17 12:00:00|6326.8|6319.8|6328.3|6322.3|6330.8|6322.8|6320.8|6313.8|1169
1758114000000|2025-09-17 13:00:00|6327.8|6321.8|6344.8|6338.8|6348.3|6342.3|6307.3|6301.3|5096
1758117600000|2025-09-17 14:00:00|6345.3|6339.3|6317.3|6311.3|6353.3|6347.3|6304.3|6298.3|3784
1758121200000|2025-09-17 15:00:00|6317.8|6311.8|6323.8|6317.8|6337.3|6331.3|6305.3|6299.3|2085
1758124800000|2025-09-17 16:00:00|6323.3|6317.3|6311.8|6305.8|6331.3|6325.3|6311.3|6305.3|463
1758128400000|2025-09-17 17:00:00|6312.3|6306.3|6313.3|6307.3|6320.3|6314.3|6306.3|6300.3|645
1758132000000|2025-09-17 18:00:00|6313.8|6307.8|6306.6|6297.6|6343.8|6337.8|6276.8|6270.8|3583
1758135600000|2025-09-17 19:00:00|6306.5|6297.5|6328.7|6319.7|6340.8|6331.8|6303.6|6294.6|0
1758139200000|2025-09-17 20:00:00|6328.9|6319.9|6332.6|6323.6|6335.2|6326.2|6327.8|6318.8|0
1758142800000|2025-09-17 21:00:00|6332.7|6323.7|6333.9|6324.9|6334.6|6325.6|6332.4|6323.4|0
1758146400000|2025-09-17 22:00:00|6334|6325|6346.3|6337.3|6347.9|6338.9|6332.9|6323.9|0
1758150000000|2025-09-17 23:00:00|6346.5|6337.5|6348|6339|6348.9|6339.9|6345.9|6336.9|0
1758153600000|2025-09-18 00:00:00|6347.9|6338.9|6336|6327|6348.2|6339.2|6335.4|6326.4|0
1758157200000|2025-09-18 01:00:00|6336.1|6327.1|6403.7|6399.7|6411.7|6407.7|6318.7|6314.7|37922
1758160800000|2025-09-18 02:00:00|6401.7|6397.7|6427.7|6423.7|6469.7|6465.7|6399.7|6395.7|42889
1758164400000|2025-09-18 03:00:00|6426.7|6422.7|6410.2|6406.2|6428.7|6424.7|6375.7|6371.7|16637
1758168000000|2025-09-18 04:00:00|6412.1|6403.1|6414.2|6405.2|6415.2|6406.2|6410.4|6401.4|19
1758171600000|2025-09-18 05:00:00|6409.7|6405.7|6293.7|6289.7|6414.7|6410.7|6293.7|6289.7|30348
1758175200000|2025-09-18 06:00:00|6293.2|6289.2|6256.2|6252.2|6310.2|6306.2|6181.7|6177.7|59678
1758178800000|2025-09-18 07:00:00|6254.7|6250.7|6271.7|6267.7|6293.7|6289.7|6247.7|6243.7|24518
1758182400000|2025-09-18 08:00:00|6272.2|6268.2|6275.5|6266.5|6282.7|6278.7|6261.7|6256.5|18612
1758186000000|2025-09-18 09:00:00|6275.7|6266.7|6299.2|6292.2|6304.2|6297.2|6266.2|6259.2|1226
1758189600000|2025-09-18 10:00:00|6300.2|6293.2|6309.2|6302.2|6312.2|6305.2|6298.2|6291.2|879
1758193200000|2025-09-18 11:00:00|6310.2|6303.2|6280.2|6273.2|6314.2|6307.2|6274.2|6267.2|1106
1758196800000|2025-09-18 12:00:00|6279.2|6272.2|6272.7|6266.7|6284.2|6277.2|6272.2|6265.2|685
1758200400000|2025-09-18 13:00:00|6273.2|6267.2|6287.2|6281.2|6287.7|6281.7|6255.7|6249.7|3991
1758204000000|2025-09-18 14:00:00|6286.7|6280.7|6276.2|6270.2|6316.7|6310.7|6272.7|6266.7|3026
1758207600000|2025-09-18 15:00:00|6275.7|6269.7|6269.7|6263.7|6291.2|6285.2|6267.7|6261.7|818
1758211200000|2025-09-18 16:00:00|6270.2|6264.2|6280.7|6274.7|6282.2|6276.2|6268.2|6262.2|390
1758214800000|2025-09-18 17:00:00|6280.2|6274.2|6295.2|6289.2|6296.2|6290.2|6278.7|6272.7|249
1758218400000|2025-09-18 18:00:00|6294.7|6288.7|6303.1|6294.1|6303.2|6297.2|6289.7|6283.7|341
1758222000000|2025-09-18 19:00:00|6303.2|6294.2|6297.1|6288.1|6305|6296|6296.6|6287.6|0
1758225600000|2025-09-18 20:00:00|6296.8|6287.8|6302.8|6293.8|6303.5|6294.5|6295.7|6286.7|0
1758229200000|2025-09-18 21:00:00|6302.9|6293.9|6303.4|6294.4|6303.5|6294.5|6302.6|6293.6|0
1758232800000|2025-09-18 22:00:00|6303.3|6294.3|6306.3|6297.3|6307.7|6298.7|6302|6293|0
1758236400000|2025-09-18 23:00:00|6306.4|6297.4|6306|6297|6307.9|6298.9|6305.6|6296.6|0
1758240000000|2025-09-19 00:00:00|6306.2|6297.2|6296.4|6287.4|6307.7|6298.7|6296.4|6287.4|0
1758243600000|2025-09-19 01:00:00|6296.3|6287.3|6304.3|6300.3|6316.3|6312.3|6234.3|6230.3|29127
1758247200000|2025-09-19 02:00:00|6303.3|6299.3|6336.8|6332.8|6375.8|6371.8|6301.8|6297.8|37321
1758250800000|2025-09-19 03:00:00|6336.3|6332.3|6311.3|6307.3|6342.3|6338.3|6308.3|6304.3|17270
1758254400000|2025-09-19 04:00:00|6315|6306|6317.1|6308.1|6317.8|6308.8|6311.1|6302.1|27
1758258000000|2025-09-19 05:00:00|6317.5|6308.5|6259.3|6255.3|6325.3|6321.3|6240.3|6236.3|24482
1758261600000|2025-09-19 06:00:00|6260.3|6256.3|6265.3|6261.3|6301.3|6297.3|6255.3|6251.3|15710
1758265200000|2025-09-19 07:00:00|6266.3|6262.3|6290.3|6286.3|6295.3|6291.3|6256.3|6252.3|14685
1758268800000|2025-09-19 08:00:00|6290.8|6286.8|6304|6295|6306.8|6302.3|6284.8|6280.8|8202
1758272400000|2025-09-19 09:00:00|6304.2|6295.2|6305.8|6298.8|6315.8|6308.8|6297.8|6290.8|4889
1758276000000|2025-09-19 10:00:00|6304.8|6297.8|6299.8|6292.8|6306.8|6299.8|6295.8|6288.8|879
1758279600000|2025-09-19 11:00:00|6298.8|6291.8|6293.8|6286.8|6301.8|6293.8|6292.8|6285.8|519
1758283200000|2025-09-19 12:00:00|6292.8|6285.8|6308.8|6302.8|6310.8|6303.8|6289.8|6281.8|1041
1758286800000|2025-09-19 13:00:00|6308.3|6302.3|6294.8|6288.8|6331.3|6325.3|6280.8|6274.8|3364
1758290400000|2025-09-19 14:00:00|6294.3|6288.3|6300.3|6294.3|6338.3|6332.3|6292.8|6286.8|2908
1758294000000|2025-09-19 15:00:00|6299.8|6293.8|6299.3|6293.3|6318.3|6312.3|6284.8|6278.8|1984
1758297600000|2025-09-19 16:00:00|6298.8|6292.8|6302.3|6296.3|6306.8|6300.8|6297.3|6291.3|668
1758301200000|2025-09-19 17:00:00|6301.3|6295.3|6318.3|6312.3|6319.3|6313.3|6301.3|6295.3|421
1758304800000|2025-09-19 18:00:00|6317.3|6311.3|6298.2|6289.2|6318.3|6312.3|6293.3|6287.3|394
1758308400000|2025-09-19 19:00:00|6298.1|6289.1|6282.4|6273.4|6301.3|6292.3|6281.6|6272.6|0
1758312000000|2025-09-19 20:00:00|6282.2|6273.2|6281.2|6272.2|6284.8|6275.8|6279.4|6270.4|0
1758492000000|2025-09-21 22:00:00|6284|6275|6282.6|6273.6|6284.5|6275.5|6278.4|6269.4|0
1758495600000|2025-09-21 23:00:00|6282.7|6273.7|6282.1|6273.1|6283.5|6274.5|6281.5|6272.5|0
1758499200000|2025-09-22 00:00:00|6282.2|6273.2|6280.9|6271.9|6286.7|6277.7|6279.9|6270.9|0
1758502800000|2025-09-22 01:00:00|6281.1|6272.1|6216.9|6212.9|6289.9|6285.9|6208.9|6204.9|37816
1758506400000|2025-09-22 02:00:00|6215.9|6211.9|6240.4|6236.4|6256.9|6252.9|6214.9|6210.9|24126
1758510000000|2025-09-22 03:00:00|6239.9|6235.9|6228.9|6224.9|6246.9|6242.9|6208.9|6204.9|9304
1758513600000|2025-09-22 04:00:00|6231.4|6222.4|6232.1|6223.1|6234.4|6225.4|6231.3|6222.3|21
1758517200000|2025-09-22 05:00:00|6228.4|6224.4|6235.9|6231.9|6273.9|6269.9|6219.9|6215.9|18516
1758520800000|2025-09-22 06:00:00|6236.4|6232.4|6265.9|6261.9|6271.9|6267.9|6218.9|6214.9|12858
1758524400000|2025-09-22 07:00:00|6265.4|6261.4|6257.9|6253.9|6265.9|6261.9|6235.9|6231.9|9112
1758528000000|2025-09-22 08:00:00|6256.9|6252.9|6276.4|6267.4|6281.4|6277.4|6255.9|6251.9|14144
1758531600000|2025-09-22 09:00:00|6276.3|6267.3|6274.4|6267.4|6277.5|6268.5|6266.4|6258.4|821
1758535200000|2025-09-22 10:00:00|6275.4|6268.4|6280.4|6273.4|6291.4|6283.4|6273.4|6265.4|985
1758538800000|2025-09-22 11:00:00|6279.4|6272.4|6283.4|6276.4|6284.4|6276.4|6277.4|6270.4|302
1758542400000|2025-09-22 12:00:00|6284.4|6277.4|6291.9|6285.9|6294.4|6287.4|6281.4|6274.4|362
1758546000000|2025-09-22 13:00:00|6291.4|6285.4|6298.4|6292.4|6301.9|6295.9|6272.9|6266.9|1524
1758549600000|2025-09-22 14:00:00|6298.9|6292.9|6269.9|6263.9|6302.9|6296.9|6268.9|6262.9|1146
1758553200000|2025-09-22 15:00:00|6269.4|6263.4|6258.4|6252.4|6278.9|6272.9|6256.9|6250.9|890
1758556800000|2025-09-22 16:00:00|6257.9|6251.9|6268.4|6262.4|6271.9|6265.9|6254.9|6248.9|601
1758560400000|2025-09-22 17:00:00|6268.9|6262.9|6268.9|6262.9|6271.4|6265.4|6261.9|6255.9|292
1758564000000|2025-09-22 18:00:00|6268.4|6262.4|6272.1|6263.1|6272.1|6264.9|6263.9|6257.9|483
1758567600000|2025-09-22 19:00:00|6273.5|6264.5|6271.5|6262.5|6276.3|6267.3|6268.2|6259.2|0
1758571200000|2025-09-22 20:00:00|6271.7|6262.7|6270.3|6261.3|6272.3|6263.3|6267|6258|0
1758574800000|2025-09-22 21:00:00|6269.6|6260.6|6271.6|6262.6|6272|6263|6269.6|6260.6|0
1758578400000|2025-09-22 22:00:00|6271.3|6262.3|6269.7|6260.7|6271.9|6262.9|6267.3|6258.3|0
1758582000000|2025-09-22 23:00:00|6269.8|6260.8|6271.2|6262.2|6271.8|6262.8|6268.9|6259.9|0
1758585600000|2025-09-23 00:00:00|6271.3|6262.3|6270.3|6261.3|6272.8|6263.8|6269.6|6260.6|0
1758589200000|2025-09-23 01:00:00|6270.4|6261.4|6176.5|6172.5|6288.5|6284.5|6175.5|6171.5|32356
1758592800000|2025-09-23 02:00:00|6176|6172|6163.5|6159.5|6190.5|6186.5|6122.5|6118.5|43012
1758596400000|2025-09-23 03:00:00|6162.5|6158.5|6132|6128|6175|6171|6121.5|6117.5|25744
1758600000000|2025-09-23 04:00:00|6133|6124|6131.6|6122.6|6133.5|6124.5|6129.9|6120.9|14
1758603600000|2025-09-23 05:00:00|6128.5|6124.5|6133.5|6129.5|6160|6156|6110.5|6106.5|16252
1758607200000|2025-09-23 06:00:00|6134|6130|6162.5|6158.5|6170.5|6166.5|6101.5|6097.5|20126
1758610800000|2025-09-23 07:00:00|6163.5|6159.5|6176.5|6172.5|6177.5|6173.5|6145.5|6141.5|22558
1758614400000|2025-09-23 08:00:00|6176|6172|6178.9|6169.9|6183.5|6179.5|6167.5|6163.5|11847
1758618000000|2025-09-23 09:00:00|6179|6170|6182|6175|6185|6178|6177.4|6168.4|1103
1758621600000|2025-09-23 10:00:00|6181|6174|6180|6172|6183|6175|6168|6161|557
1758625200000|2025-09-23 11:00:00|6179|6173|6187|6179|6187|6180|6174|6167|1089
1758628800000|2025-09-23 12:00:00|6186|6180|6195.5|6189.5|6196|6189.5|6183|6175|530
1758632400000|2025-09-23 13:00:00|6195|6189|6214.5|6208.5|6217.5|6211.5|6172|6166|2495
1758636000000|2025-09-23 14:00:00|6215|6209|6214.5|6208.5|6221.5|6215.5|6208.5|6202.5|2130
1758639600000|2025-09-23 15:00:00|6214|6208|6207|6201|6218|6212|6205.5|6199.5|676
1758643200000|2025-09-23 16:00:00|6207.5|6201.5|6191.5|6185.5|6210.5|6204.5|6189.5|6183.5|662
1758646800000|2025-09-23 17:00:00|6191|6185|6173.5|6167.5|6192.5|6186.5|6162.5|6156.5|733
1758650400000|2025-09-23 18:00:00|6174|6168|6162.9|6153.9|6177|6171|6160|6153.9|1083
1758654000000|2025-09-23 19:00:00|6163|6154|6157.2|6148.2|6165.3|6156.3|6154.2|6145.2|0
1758657600000|2025-09-23 20:00:00|6157.3|6148.3|6156.9|6147.9|6159|6150|6155.1|6146.1|0
1758661200000|2025-09-23 21:00:00|6156.8|6147.8|6158.9|6149.9|6160.2|6151.2|6156.6|6147.6|0
1758664800000|2025-09-23 22:00:00|6158.4|6149.4|6160.3|6151.3|6162.6|6153.6|6157.2|6148.2|0
1758668400000|2025-09-23 23:00:00|6160.4|6151.4|6159.2|6150.2|6161.2|6152.2|6158.7|6149.7|0
1758672000000|2025-09-24 00:00:00|6159|6150|6158.6|6149.6|6159.9|6150.9|6154.7|6145.7|0
1758675600000|2025-09-24 01:00:00|6158.5|6149.5|6206.7|6202.7|6216.1|6212.1|6121.1|6117.1|30458
1758679200000|2025-09-24 02:00:00|6206.2|6202.2|6257.7|6253.7|6257.7|6253.7|6177.2|6173.2|31136
1758682800000|2025-09-24 03:00:00|6258.2|6254.2|6311.2|6307.2|6324.2|6320.2|6246.2|6242.2|32347
1758686400000|2025-09-24 04:00:00|6315.5|6306.5|6318|6309|6318.1|6309.1|6315.1|6306.1|16
1758690000000|2025-09-24 05:00:00|6314.7|6310.7|6304.2|6300.2|6320.2|6316.2|6265.2|6261.2|25871
1758693600000|2025-09-24 06:00:00|6304.7|6300.7|6314.2|6310.2|6325.2|6321.2|6282.2|6278.2|21480
1758697200000|2025-09-24 07:00:00|6314.7|6310.7|6334.2|6330.2|6338.2|6334.2|6304.2|6300.2|18202
1758700800000|2025-09-24 08:00:00|6333.2|6329.2|6313.3|6304.3|6334.2|6330.2|6308.2|6302.7|34108
1758704400000|2025-09-24 09:00:00|6313.2|6304.2|6301.7|6294.7|6315.7|6307.7|6300.7|6292.7|2043
1758708000000|2025-09-24 10:00:00|6300.7|6293.7|6297.7|6290.7|6300.7|6294.7|6288.7|6281.7|852
1758711600000|2025-09-24 11:00:00|6296.7|6289.7|6289.7|6281.7|6297.7|6290.7|6285.7|6277.7|424
1758715200000|2025-09-24 12:00:00|6290.7|6282.7|6280.2|6274.2|6291.7|6284.7|6276.7|6269.7|846
1758718800000|2025-09-24 13:00:00|6280.7|6274.7|6296.7|6290.7|6298.2|6292.2|6265.2|6259.2|3791
1758722400000|2025-09-24 14:00:00|6297.2|6291.2|6315.7|6309.7|6327.2|6321.2|6288.2|6282.2|3330
1758726000000|2025-09-24 15:00:00|6315.2|6309.2|6297.7|6291.7|6338.2|6332.2|6297.2|6291.2|2220
1758729600000|2025-09-24 16:00:00|6298.2|6292.2|6288.2|6282.2|6302.2|6296.2|6282.2|6276.2|1611
1758733200000|2025-09-24 17:00:00|6287.7|6281.7|6283.2|6277.2|6296.2|6290.2|6281.2|6275.2|572
1758736800000|2025-09-24 18:00:00|6283.7|6277.7|6285.4|6276.4|6290.2|6284.2|6278.2|6272.2|807
1758740400000|2025-09-24 19:00:00|6285.3|6276.3|6286.3|6277.3|6288.7|6279.7|6279.4|6270.4|0
1758744000000|2025-09-24 20:00:00|6286.4|6277.4|6290.3|6281.3|6291.8|6282.8|6286.4|6277.4|0
1758747600000|2025-09-24 21:00:00|6290.8|6281.8|6291.5|6282.5|6292.1|6283.1|6290.2|6281.2|0
1758751200000|2025-09-24 22:00:00|6292.5|6283.5|6291.4|6282.4|6292.8|6283.8|6289.4|6280.4|0
1758754800000|2025-09-24 23:00:00|6291.2|6282.2|6292.4|6283.4|6292.6|6283.6|6289.8|6280.8|0
1758758400000|2025-09-25 00:00:00|6292.5|6283.5|6295.1|6286.1|6296.5|6287.5|6291.6|6282.6|0
1758762000000|2025-09-25 01:00:00|6294.9|6285.9|6341.6|6337.6|6355.6|6351.6|6293.9|6284.9|46342
1758765600000|2025-09-25 02:00:00|6340.6|6336.6|6402.1|6398.1|6419.1|6415.1|6333.1|6329.1|34896
1758769200000|2025-09-25 03:00:00|6402.6|6398.6|6446.6|6442.6|6452.6|6448.6|6398.6|6394.6|18193
1758772800000|2025-09-25 04:00:00|6448.6|6439.6|6449.7|6440.7|6450.3|6441.3|6444.9|6435.9|17
1758776400000|2025-09-25 05:00:00|6449.6|6440.6|6419.6|6415.6|6451.6|6447.6|6360.6|6356.6|32678
1758780000000|2025-09-25 06:00:00|6420.6|6416.6|6388.6|6384.6|6427.6|6423.6|6382.6|6378.6|16396
1758783600000|2025-09-25 07:00:00|6388.1|6384.1|6374.6|6370.6|6389.6|6385.6|6351.6|6347.6|21839
1758787200000|2025-09-25 08:00:00|6373.1|6369.1|6385.5|6376.5|6392.1|6388.1|6370.6|6366.6|30557
1758790800000|2025-09-25 09:00:00|6385.6|6376.6|6377.1|6370.1|6399.1|6392.1|6376.1|6369.1|1977
1758794400000|2025-09-25 10:00:00|6376.1|6369.1|6387.1|6379.1|6391.1|6383.1|6376.1|6368.1|691
1758798000000|2025-09-25 11:00:00|6386.1|6380.1|6364.1|6356.1|6387.1|6380.1|6363.1|6356.1|617
1758801600000|2025-09-25 12:00:00|6363.1|6357.1|6334.1|6328.1|6364.1|6357.1|6328.1|6321.1|2190
1758805200000|2025-09-25 13:00:00|6334.6|6328.6|6334.1|6328.1|6346.6|6340.6|6308.6|6302.6|3882
1758808800000|2025-09-25 14:00:00|6333.6|6327.6|6353.6|6347.6|6370.6|6364.6|6333.6|6327.6|2103
1758812400000|2025-09-25 15:00:00|6352.6|6346.6|6378.6|6372.6|6380.6|6374.6|6348.6|6342.6|1317
1758816000000|2025-09-25 16:00:00|6378.1|6372.1|6360.6|6354.6|6378.1|6372.1|6355.6|6349.6|288
1758819600000|2025-09-25 17:00:00|6360.1|6354.1|6339.6|6333.6|6362.1|6356.1|6337.6|6331.6|378
1758823200000|2025-09-25 18:00:00|6340.1|6334.1|6347.6|6338.6|6351.6|6345.6|6325.6|6319.6|724
1758826800000|2025-09-25 19:00:00|6348.3|6339.3|6358.7|6349.7|6360.4|6351.4|6347|6338|0
1758830400000|2025-09-25 20:00:00|6359|6350|6360.7|6351.7|6364|6355|6357.4|6348.4|0
1758834000000|2025-09-25 21:00:00|6360.4|6351.4|6359.9|6350.9|6360.7|6351.7|6359.2|6350.2|0
1758837600000|2025-09-25 22:00:00|6360.4|6351.4|6362.3|6353.3|6366.3|6357.3|6359.9|6350.9|0
1758841200000|2025-09-25 23:00:00|6362.2|6353.2|6359.3|6350.3|6363.3|6354.3|6358.9|6349.9|0
1758844800000|2025-09-26 00:00:00|6359.5|6350.5|6364.3|6355.3|6365|6356|6357.6|6348.6|0
1758848400000|2025-09-26 01:00:00|6364.1|6355.1|6330.1|6326.1|6364.1|6358.1|6301.6|6297.6|31387
1758852000000|2025-09-26 02:00:00|6330.6|6326.6|6327.4|6323.4|6373.1|6369.1|6298.1|6294.1|20251
1758855600000|2025-09-26 03:00:00|6326.9|6322.9|6319.4|6315.4|6356.4|6352.4|6295.4|6291.4|15249
1758859200000|2025-09-26 04:00:00|6318.9|6314.9|6319.4|6310.4|6326|6317|6318.9|6309.9|3
1758862800000|2025-09-26 05:00:00|6319.6|6310.6|6306.4|6302.4|6338.4|6334.4|6292.4|6288.4|13264
1758866400000|2025-09-26 06:00:00|6305.9|6301.9|6272.4|6268.4|6318.4|6314.4|6272.4|6268.4|12407
1758870000000|2025-09-26 07:00:00|6273.4|6269.4|6185.4|6181.4|6273.4|6269.4|6171.4|6167.4|35540
1758873600000|2025-09-26 08:00:00|6184.9|6180.9|6183.4|6174.4|6197.4|6193.4|6177.4|6173.4|18727
1758877200000|2025-09-26 09:00:00|6183.3|6174.3|6199.9|6192.9|6204.9|6197.9|6180.4|6171.4|1380
1758880800000|2025-09-26 10:00:00|6200.9|6193.9|6190.9|6183.9|6203.9|6196.9|6177.9|6170.9|771
1758884400000|2025-09-26 11:00:00|6191.9|6184.9|6200.9|6192.9|6204.9|6196.9|6187.9|6180.9|721
1758888000000|2025-09-26 12:00:00|6199.9|6191.9|6219.9|6213.9|6227.9|6219.9|6197.9|6190.9|1300
1758891600000|2025-09-26 13:00:00|6220.4|6214.4|6214.9|6208.9|6220.9|6214.9|6190.4|6184.4|1720
1758895200000|2025-09-26 14:00:00|6215.4|6209.4|6191.9|6185.9|6218.9|6212.9|6168.4|6162.4|2511
1758898800000|2025-09-26 15:00:00|6192.4|6186.4|6206.9|6200.9|6210.4|6204.4|6191.9|6185.9|699
1758902400000|2025-09-26 16:00:00|6207.4|6201.4|6218.9|6212.9|6221.4|6215.4|6206.4|6200.4|355
1758906000000|2025-09-26 17:00:00|6218.4|6212.4|6219.9|6213.9|6227.4|6221.4|6215.4|6209.4|390
1758909600000|2025-09-26 18:00:00|6220.4|6214.4|6225.8|6216.8|6225.9|6219.9|6209.4|6203.4|403
1758913200000|2025-09-26 19:00:00|6225.7|6216.7|6219.6|6210.6|6226|6217|6216.8|6207.8|0
1758916800000|2025-09-26 20:00:00|6219.8|6210.8|6218.8|6209.8|6222.8|6213.8|6218|6209|0
1759096800000|2025-09-28 22:00:00|6220.4|6211.4|6222.7|6213.7|6225.2|6216.2|6218.7|6209.7|0
1759100400000|2025-09-28 23:00:00|6222.8|6213.8|6226.9|6217.9|6227.9|6218.9|6222.4|6213.4|0
1759104000000|2025-09-29 00:00:00|6226.7|6217.7|6231.1|6222.1|6233.4|6224.4|6225.8|6216.8|0
1759107600000|2025-09-29 01:00:00|6231.2|6222.2|6284.3|6280.3|6326.4|6322.4|6225.9|6219.2|46521
1759111200000|2025-09-29 02:00:00|6283.3|6279.3|6322.8|6318.8|6339.8|6335.8|6272.3|6268.3|23069
1759114800000|2025-09-29 03:00:00|6323.3|6319.3|6285.3|6281.3|6327.8|6323.8|6281.3|6277.3|15186
1759118400000|2025-09-29 04:00:00|6291.2|6282.2|6293.5|6284.5|6294.6|6285.6|6290.5|6281.5|35
1759122000000|2025-09-29 05:00:00|6293.4|6284.4|6336.8|6332.8|6337.8|6333.8|6270.8|6266.8|23695
1759125600000|2025-09-29 06:00:00|6337.8|6333.8|6342.3|6338.3|6345.8|6341.8|6311.8|6307.8|19797
1759129200000|2025-09-29 07:00:00|6341.8|6337.8|6335.8|6331.8|6353.8|6349.8|6325.8|6321.8|22787
1759132800000|2025-09-29 08:00:00|6334.8|6330.8|6353|6344|6353|6346.3|6325.3|6321.3|9692
1759136400000|2025-09-29 09:00:00|6352.9|6343.9|6327.3|6319.3|6353.1|6344.1|6325.3|6317.3|1082
1759140000000|2025-09-29 10:00:00|6326.3|6318.3|6338.3|6331.3|6339.3|6332.3|6324.3|6316.3|709
1759143600000|2025-09-29 11:00:00|6337.3|6330.3|6347.3|6340.3|6347.3|6340.3|6332.3|6324.3|647
1759147200000|2025-09-29 12:00:00|6346.3|6339.3|6360.8|6354.8|6366.3|6359.3|6346.3|6339.3|964
1759150800000|2025-09-29 13:00:00|6360.3|6354.3|6360.8|6354.8|6388.8|6382.8|6350.8|6344.8|3504
1759154400000|2025-09-29 14:00:00|6360.3|6354.3|6366.8|6360.8|6376.8|6370.8|6340.8|6334.8|1698
1759158000000|2025-09-29 15:00:00|6366.3|6360.3|6353.8|6347.8|6367.8|6361.8|6350.8|6344.8|1093
1759161600000|2025-09-29 16:00:00|6354.3|6348.3|6359.8|6353.8|6365.8|6359.8|6350.8|6344.8|603
1759165200000|2025-09-29 17:00:00|6358.8|6352.8|6357.3|6351.3|6362.8|6356.8|6348.8|6342.8|385
1759168800000|2025-09-29 18:00:00|6356.8|6350.8|6370.3|6361.3|6371.8|6365.8|6352.8|6346.8|331
1759172400000|2025-09-29 19:00:00|6368.3|6359.3|6367.7|6358.7|6369.6|6360.6|6362.5|6353.5|0
1759176000000|2025-09-29 20:00:00|6367.8|6358.8|6363.7|6354.7|6369.3|6360.3|6362.4|6353.4|0
1759179600000|2025-09-29 21:00:00|6363.6|6354.6|6364|6355|6364.6|6355.6|6362.9|6353.9|0
1759183200000|2025-09-29 22:00:00|6364.6|6355.6|6367.7|6358.7|6368.3|6359.3|6363.1|6354.1|0
1759186800000|2025-09-29 23:00:00|6367.9|6358.9|6367.4|6358.4|6370.3|6361.3|6366.9|6357.9|0
1759190400000|2025-09-30 00:00:00|6367.2|6358.2|6370.1|6361.1|6371.3|6362.3|6363.7|6354.7|0
1759194000000|2025-09-30 01:00:00|6369.9|6360.9|6392.8|6388.8|6426.8|6422.8|6341.8|6337.8|18608
1759197600000|2025-09-30 02:00:00|6393.8|6389.8|6351.3|6347.3|6407.8|6403.8|6336.8|6332.8|22770
1759201200000|2025-09-30 03:00:00|6350.8|6346.8|6368.3|6364.3|6382.8|6378.8|6345.3|6341.3|6510
1759204800000|2025-09-30 04:00:00|6370.6|6361.6|6367|6358|6371.1|6362.1|6366.9|6357.9|4
1759208400000|2025-09-30 05:00:00|6366.8|6357.8|6387.3|6383.3|6398.8|6394.8|6347.8|6343.8|14119
1759212000000|2025-09-30 06:00:00|6387.8|6383.8|6458.8|6454.8|6462.8|6458.8|6385.3|6381.3|16504
1759215600000|2025-09-30 07:00:00|6458.3|6454.3|6479.8|6475.8|6489.8|6485.8|6436.8|6432.8|20309
1759219200000|2025-09-30 08:00:00|6478.8|6474.8|6479.6|6470.6|6481.8|6477.8|6460.8|6456.8|9334
1759222800000|2025-09-30 09:00:00|6479.4|6470.4|6479.3|6472.3|6482.3|6475.3|6470.3|6462.3|902
1759226400000|2025-09-30 10:00:00|6480.3|6473.3|6485.3|6477.3|6485.3|6478.3|6477.3|6469.3|473
1759230000000|2025-09-30 11:00:00|6484.3|6476.3|6492.3|6484.3|6493.3|6486.3|6481.3|6474.3|405
1759233600000|2025-09-30 12:00:00|6493.3|6485.3|6488.8|6482.8|6496.3|6488.3|6485.3|6478.3|859
1759237200000|2025-09-30 13:00:00|6488.3|6482.3|6484.3|6478.3|6498.8|6492.8|6467.8|6461.8|2256
1759240800000|2025-09-30 14:00:00|6485.3|6479.3|6440.3|6434.3|6487.8|6481.8|6439.8|6433.8|2152
1759244400000|2025-09-30 15:00:00|6439.8|6433.8|6426.8|6420.8|6447.3|6441.3|6421.8|6415.8|2089
1759248000000|2025-09-30 16:00:00|6427.8|6421.8|6427.3|6421.3|6434.3|6428.3|6420.3|6414.3|687
1759251600000|2025-09-30 17:00:00|6426.8|6420.8|6425.3|6419.3|6432.8|6426.8|6424.8|6418.8|302
1759255200000|2025-09-30 18:00:00|6425.8|6419.8|6432.5|6423.5|6432.8|6426.8|6423.8|6417.8|319
1759258800000|2025-09-30 19:00:00|6432.6|6423.6|6442.8|6433.8|6451.4|6442.4|6429.7|6420.7|0
1759262400000|2025-09-30 20:00:00|6443.3|6434.3|6433.5|6424.5|6444.4|6435.4|6430.9|6421.9|0
1759266000000|2025-09-30 21:00:00|6433.7|6424.7|6436.9|6427.9|6437.2|6428.2|6433.7|6424.7|0
1759269600000|2025-09-30 22:00:00|6436.4|6427.4|6436.1|6427.1|6443.5|6434.5|6433.9|6424.9|0
1759273200000|2025-09-30 23:00:00|6436|6427|6436.7|6427.7|6439.2|6430.2|6433.9|6424.9|0
1759276800000|2025-10-01 00:00:00|6436.9|6427.9|6437.3|6428.3|6438.3|6429.3|6431.3|6422.3|0
1759280400000|2025-10-01 01:00:00|6437.2|6428.2|6438.2|6429.2|6439.6|6430.6|6435.7|6426.7|0
1759284000000|2025-10-01 02:00:00|6438.1|6429.1|6439.9|6430.9|6441.9|6432.9|6435.7|6426.7|0
1759287600000|2025-10-01 03:00:00|6439.8|6430.8|6438.7|6429.7|6440|6431|6436.2|6427.2|0
1759291200000|2025-10-01 04:00:00|6438.6|6429.6|6437.9|6428.9|6440.2|6431.2|6437.7|6428.7|0
1759294800000|2025-10-01 05:00:00|6437.8|6428.8|6434.8|6425.8|6438.5|6429.5|6434.3|6425.3|0
1759298400000|2025-10-01 06:00:00|6434.7|6425.7|6418.6|6409.6|6436.7|6427.7|6415.8|6406.8|0
1759302000000|2025-10-01 07:00:00|6418.4|6409.4|6420.4|6411.4|6422|6413|6415.3|6406.3|0
1759305600000|2025-10-01 08:00:00|6420.3|6411.3|6426.4|6417.4|6428|6419|6417.2|6408.2|0
1759309200000|2025-10-01 09:00:00|6426.3|6417.3|6432.6|6423.6|6435.4|6426.4|6425.5|6416.5|0
1759312800000|2025-10-01 10:00:00|6432.7|6423.7|6432.1|6423.1|6435.6|6426.6|6430.6|6421.6|0
1759316400000|2025-10-01 11:00:00|6432.6|6423.6|6441.5|6432.5|6442|6433|6432|6423|0
1759320000000|2025-10-01 12:00:00|6441.3|6432.3|6440.1|6431.1|6441.9|6432.9|6432.7|6423.7|0
1759323600000|2025-10-01 13:00:00|6440.3|6431.3|6438|6429|6459.2|6450.2|6437.4|6428.4|0
1759327200000|2025-10-01 14:00:00|6436.6|6427.6|6439.8|6430.8|6454.2|6445.2|6428.8|6419.8|0
1759330800000|2025-10-01 15:00:00|6439.7|6430.7|6454|6445|6456.9|6447.9|6435.5|6426.5|0
1759334400000|2025-10-01 16:00:00|6454.1|6445.1|6458.8|6449.8|6459.8|6450.8|6450.7|6441.7|0
1759338000000|2025-10-01 17:00:00|6458.9|6449.9|6456.7|6447.7|6462.5|6453.5|6453.2|6444.2|0
1759341600000|2025-10-01 18:00:00|6456.8|6447.8|6470.1|6461.1|6475.1|6466.1|6454|6445|0
1759345200000|2025-10-01 19:00:00|6470|6461|6467.4|6458.4|6475.8|6466.8|6466.5|6457.5|0
1759348800000|2025-10-01 20:00:00|6467.2|6458.2|6465.1|6456.1|6467.7|6458.7|6463.8|6454.8|0
1759352400000|2025-10-01 21:00:00|6465|6456|6472|6463|6472.8|6463.8|6464.9|6455.9|0
1759356000000|2025-10-01 22:00:00|6471.9|6462.9|6484.1|6475.1|6485.8|6476.8|6471.9|6462.9|0
1759359600000|2025-10-01 23:00:00|6484|6475|6485.3|6476.3|6486.4|6477.4|6482.6|6473.6|0
1759363200000|2025-10-02 00:00:00|6485.5|6476.5|6482.9|6473.9|6490|6481|6478.9|6469.9|0
1759366800000|2025-10-02 01:00:00|6483|6474|6613.9|6609.9|6619.9|6615.9|6467.3|6458.3|18335
1759370400000|2025-10-02 02:00:00|6614.4|6610.4|6637.9|6633.9|6661.9|6657.9|6601.9|6597.9|13284
1759374000000|2025-10-02 03:00:00|6638.4|6634.4|6651.9|6647.9|6655.9|6651.9|6593.9|6589.9|8219
1759377600000|2025-10-02 04:00:00|6653.2|6644.2|6653.3|6644.3|6655.6|6646.6|6651.1|6642.1|82
1759381200000|2025-10-02 05:00:00|6651.9|6647.9|6698.9|6694.9|6728.9|6724.9|6649.9|6645.9|16571
1759384800000|2025-10-02 06:00:00|6699.4|6695.4|6710.9|6706.9|6728.9|6724.9|6696.4|6692.4|7646
1759388400000|2025-10-02 07:00:00|6709.9|6705.9|6704.4|6700.4|6712.4|6708.4|6679.9|6675.9|16665
1759392000000|2025-10-02 08:00:00|6703.9|6699.9|6714|6705|6714|6706.9|6690.9|6686.9|14277
1759395600000|2025-10-02 09:00:00|6713.7|6704.7|6702.4|6695.4|6713.8|6704.8|6701.4|6693.4|501
1759399200000|2025-10-02 10:00:00|6701.4|6694.4|6708.4|6701.4|6711.4|6704.4|6696.4|6689.4|456
1759402800000|2025-10-02 11:00:00|6707.4|6700.4|6709.4|6701.4|6717.4|6709.4|6700.4|6692.4|884
1759406400000|2025-10-02 12:00:00|6708.4|6700.4|6695.9|6689.9|6711.4|6704.4|6694.4|6687.4|1058
1759410000000|2025-10-02 13:00:00|6696.4|6690.4|6687.4|6681.4|6722.9|6716.9|6687.4|6681.4|2783
1759413600000|2025-10-02 14:00:00|6686.9|6680.9|6659.9|6653.9|6702.9|6696.9|6657.9|6651.9|2490
1759417200000|2025-10-02 15:00:00|6660.4|6654.4|6675.4|6669.4|6675.4|6669.4|6648.9|6642.9|1963
1759420800000|2025-10-02 16:00:00|6674.9|6668.9|6665.4|6659.4|6674.9|6668.9|6656.9|6650.9|759
1759424400000|2025-10-02 17:00:00|6664.9|6658.9|6668.9|6662.9|6672.9|6666.9|6660.4|6654.4|587
1759428000000|2025-10-02 18:00:00|6669.4|6663.4|6665.3|6656.3|6675.4|6669.4|6662.4|6656.3|263
1759431600000|2025-10-02 19:00:00|6665.4|6656.4|6663.1|6654.1|6672.1|6663.1|6652|6643|0
1759435200000|2025-10-02 20:00:00|6663.3|6654.3|6663.8|6654.8|6666.3|6657.3|6662.2|6653.2|0
1759438800000|2025-10-02 21:00:00|6663.7|6654.7|6664.6|6655.6|6665|6656|6663.6|6654.6|0
1759442400000|2025-10-02 22:00:00|6664.7|6655.7|6664.8|6655.8|6665.4|6656.4|6659.2|6650.2|0
1759446000000|2025-10-02 23:00:00|6665.1|6656.1|6668.4|6659.4|6668.4|6659.4|6663.7|6654.7|0
1759449600000|2025-10-03 00:00:00|6668.1|6659.1|6676.5|6667.5|6678.7|6669.7|6666.3|6657.3|0
1759453200000|2025-10-03 01:00:00|6676.6|6667.6|6592|6588|6693|6689|6585.5|6581.5|17256
1759456800000|2025-10-03 02:00:00|6591.5|6587.5|6595.5|6591.5|6605.5|6601.5|6570.5|6566.5|8957
1759460400000|2025-10-03 03:00:00|6596.5|6592.5|6602.5|6598.5|6609.5|6605.5|6587.5|6583.5|4771
1759464000000|2025-10-03 04:00:00|6602.8|6593.8|6603.7|6594.7|6604.5|6595.5|6602.3|6593.3|9
1759467600000|2025-10-03 05:00:00|6603.5|6594.5|6596.5|6592.5|6632.5|6628.5|6577|6573|6526
1759471200000|2025-10-03 06:00:00|6595.5|6591.5|6611.5|6607.5|6622.5|6618.5|6583.5|6579.5|4625
1759474800000|2025-10-03 07:00:00|6613|6609|6625.5|6621.5|6630.5|6626.5|6610.5|6606.5|5755
1759478400000|2025-10-03 08:00:00|6624.5|6620.5|6633.7|6624.7|6638.5|6634.5|6622.5|6618.5|8702
1759482000000|2025-10-03 09:00:00|6633.8|6624.8|6627|6619|6635|6628|6621|6614|786
1759485600000|2025-10-03 10:00:00|6626|6620|6636|6629|6637|6630|6625|6618|427
1759489200000|2025-10-03 11:00:00|6637|6630|6626|6619|6642|6635|6625|6618|642
1759492800000|2025-10-03 12:00:00|6627|6618|6628.5|6622.5|6634|6626|6618|6610|587
1759496400000|2025-10-03 13:00:00|6629|6623|6609|6603|6638.5|6632.5|6608.5|6602.5|1629
1759500000000|2025-10-03 14:00:00|6611|6605|6609.5|6603.5|6616.5|6610.5|6598.5|6592.5|1772
1759503600000|2025-10-03 15:00:00|6608.5|6602.5|6615.5|6609.5|6621.5|6615.5|6603.5|6597.5|954
1759507200000|2025-10-03 16:00:00|6615|6609|6629.5|6623.5|6634.5|6628.5|6615|6609|355
1759510800000|2025-10-03 17:00:00|6629|6623|6582.5|6576.5|6629|6623|6578.5|6572.5|1211
1759514400000|2025-10-03 18:00:00|6583|6577|6598.1|6589.1|6600.5|6594.5|6573.5|6567.5|1144
1759518000000|2025-10-03 19:00:00|6598.8|6589.8|6597.1|6588.1|6605.4|6596.4|6594|6585|0
1759521600000|2025-10-03 20:00:00|6597|6588|6596.6|6587.6|6598.4|6589.4|6593|6584|0
1759701600000|2025-10-05 22:00:00|6602.3|6593.3|6607.3|6598.3|6608.2|6599.2|6600.5|6591.5|0
1759705200000|2025-10-05 23:00:00|6607.4|6598.4|6609.2|6600.2|6613|6604|6607.1|6598.1|0
1759708800000|2025-10-06 00:00:00|6609.3|6600.3|6608.7|6599.7|6610.9|6601.9|6606.3|6597.3|0
1759712400000|2025-10-06 01:00:00|6608.8|6599.8|6560.6|6556.6|6616.6|6612.6|6517.6|6513.6|16572
1759716000000|2025-10-06 02:00:00|6561.1|6557.1|6537.1|6533.1|6574.6|6570.6|6521.6|6517.6|9650
1759719600000|2025-10-06 03:00:00|6536.6|6532.6|6550.1|6546.1|6557.6|6553.6|6521.1|6517.1|4427
1759723200000|2025-10-06 04:00:00|6553.9|6544.9|6556.3|6547.3|6557.6|6548.6|6550.8|6541.8|0
1759726800000|2025-10-06 05:00:00|6556.5|6547.5|6583.6|6579.6|6584.6|6580.6|6521.6|6517.6|5071
1759730400000|2025-10-06 06:00:00|6584.6|6580.6|6567.1|6563.1|6587.6|6583.6|6561.1|6557.1|3604
1759734000000|2025-10-06 07:00:00|6566.6|6562.6|6559.6|6555.6|6568.6|6564.6|6550.6|6546.6|4140
1759737600000|2025-10-06 08:00:00|6560.1|6556.1|6566|6557|6566.7|6560.1|6548.6|6544.6|4817
1759741200000|2025-10-06 09:00:00|6565.9|6556.9|6570.1|6562.1|6575.1|6568.1|6564.1|6555.8|559
1759744800000|2025-10-06 10:00:00|6569.1|6563.1|6563.1|6556.1|6569.1|6563.1|6560.1|6552.1|280
1759748400000|2025-10-06 11:00:00|6562.1|6554.1|6561.1|6554.1|6567.1|6560.1|6554.1|6547.1|282
1759752000000|2025-10-06 12:00:00|6562.1|6553.1|6562.6|6556.6|6566.1|6559.1|6555.1|6548.1|299
1759755600000|2025-10-06 13:00:00|6562.1|6556.1|6597.6|6591.6|6604.6|6598.6|6560.6|6554.6|2068
1759759200000|2025-10-06 14:00:00|6598.1|6592.1|6628.6|6622.6|6631.6|6625.6|6588.6|6582.6|1803
1759762800000|2025-10-06 15:00:00|6629.1|6623.1|6635.6|6629.6|6640.1|6634.1|6623.1|6617.1|1263
1759766400000|2025-10-06 16:00:00|6636.1|6630.1|6619.1|6613.1|6636.6|6630.6|6615.6|6609.6|557
1759770000000|2025-10-06 17:00:00|6619.6|6613.6|6626.1|6620.1|6629.6|6623.6|6617.1|6611.1|493
1759773600000|2025-10-06 18:00:00|6625.6|6619.6|6632.1|6623.1|6632.1|6624.6|6622.1|6616.1|353
1759777200000|2025-10-06 19:00:00|6632|6623|6617.2|6608.2|6632.7|6623.7|6616.6|6607.6|0
1759780800000|2025-10-06 20:00:00|6617.6|6608.6|6619.2|6610.2|6620.1|6611.1|6616.7|6607.7|0
1759784400000|2025-10-06 21:00:00|6619|6610|6620.2|6611.2|6620.9|6611.9|6618.1|6609.1|0
1759788000000|2025-10-06 22:00:00|6620.7|6611.7|6611.8|6602.8|6622.4|6613.4|6610.8|6601.8|0
1759791600000|2025-10-06 23:00:00|6611.7|6602.7|6611.5|6602.5|6614|6605|6609.5|6600.5|0
1759795200000|2025-10-07 00:00:00|6611.4|6602.4|6613.4|6604.4|6614.4|6605.4|6609.1|6600.1|0
1759798800000|2025-10-07 01:00:00|6613.5|6604.5|6616|6607|6616.2|6607.2|6612.3|6603.3|0
1759802400000|2025-10-07 02:00:00|6615.9|6606.9|6622.7|6613.7|6623.1|6614.1|6614.4|6605.4|0
1759806000000|2025-10-07 03:00:00|6622.6|6613.6|6622|6613|6623|6614|6619.7|6610.7|0
1759809600000|2025-10-07 04:00:00|6621.9|6612.9|6619.2|6610.2|6625.7|6616.7|6619.2|6610.2|0
1759813200000|2025-10-07 05:00:00|6619.1|6610.1|6617.1|6608.1|6620.4|6611.4|6616.3|6607.3|0
1759816800000|2025-10-07 06:00:00|6616.9|6607.9|6615.8|6606.8|6618.8|6609.8|6611.3|6602.3|0
1759820400000|2025-10-07 07:00:00|6616.1|6607.1|6612.4|6603.4|6616.6|6607.6|6610.5|6601.5|0
1759824000000|2025-10-07 08:00:00|6612.5|6603.5|6616.1|6607.1|6616.3|6607.3|6607.9|6598.9|0
1759827600000|2025-10-07 09:00:00|6616|6607|6618.9|6609.9|6619|6610|6615|6606|0
1759831200000|2025-10-07 10:00:00|6619|6610|6618.7|6609.7|6622.1|6613.1|6616.8|6607.8|0
1759834800000|2025-10-07 11:00:00|6618.8|6609.8|6623.5|6614.5|6623.5|6614.5|6618.3|6609.3|0
1759838400000|2025-10-07 12:00:00|6623.1|6614.1|6628.5|6619.5|6628.9|6619.9|6620.9|6611.9|0
1759842000000|2025-10-07 13:00:00|6628.6|6619.6|6615.5|6606.5|6631.2|6622.2|6613.4|6604.4|0
1759845600000|2025-10-07 14:00:00|6615.4|6606.4|6589.1|6580.1|6615.4|6606.4|6582.2|6573.2|0
1759849200000|2025-10-07 15:00:00|6588.4|6579.4|6546.5|6537.5|6592.2|6583.2|6541.7|6532.7|0
1759852800000|2025-10-07 16:00:00|6546.4|6537.4|6542.2|6533.2|6559.9|6550.9|6533|6524|0
1759856400000|2025-10-07 17:00:00|6542.3|6533.3|6543.4|6534.4|6554.5|6545.5|6542.3|6533.3|0
1759860000000|2025-10-07 18:00:00|6543.5|6534.5|6546.7|6537.7|6547.4|6538.4|6537|6528|0
1759863600000|2025-10-07 19:00:00|6546.6|6537.6|6548.2|6539.2|6552.2|6543.2|6538.4|6529.4|0
1759867200000|2025-10-07 20:00:00|6548.4|6539.4|6545.7|6536.7|6552.1|6543.1|6544.9|6535.9|0
1759870800000|2025-10-07 21:00:00|6545.9|6536.9|6540.5|6531.5|6546.6|6537.6|6540.3|6531.3|0
1759874400000|2025-10-07 22:00:00|6541.2|6532.2|6543.9|6534.9|6544.7|6535.7|6540.3|6531.3|0
1759878000000|2025-10-07 23:00:00|6544.5|6535.5|6538|6529|6544.5|6535.5|6536.8|6527.8|0
1759881600000|2025-10-08 00:00:00|6538.2|6529.2|6549|6540|6549.9|6540.9|6536.9|6527.9|0
1759885200000|2025-10-08 01:00:00|6548.8|6539.8|6436.8|6432.8|6567.8|6563.8|6412.8|6408.8|23858
1759888800000|2025-10-08 02:00:00|6436.3|6432.3|6506.8|6502.8|6527.8|6523.8|6419.8|6415.8|13972
1759892400000|2025-10-08 03:00:00|6506.3|6502.3|6488.3|6484.3|6512.8|6508.8|6476.8|6472.8|4117
1759896000000|2025-10-08 04:00:00|6491.9|6482.9|6489.9|6480.9|6492.7|6483.7|6488.7|6479.7|3
1759899600000|2025-10-08 05:00:00|6489.8|6480.8|6507.8|6503.8|6517.8|6513.8|6476.8|6472.8|4667
1759903200000|2025-10-08 06:00:00|6507.3|6503.3|6478.8|6474.8|6520.8|6516.8|6472.8|6468.8|5716
1759906800000|2025-10-08 07:00:00|6478.3|6474.3|6521.8|6517.8|6522.8|6518.8|6475.8|6471.8|7127
1759910400000|2025-10-08 08:00:00|6521.3|6517.3|6524.9|6515.9|6531.8|6527.8|6518.8|6512.3|6064
1759914000000|2025-10-08 09:00:00|6525|6516|6519.3|6511.3|6527.9|6518.9|6509.3|6502.3|798
1759917600000|2025-10-08 10:00:00|6518.3|6510.3|6534.3|6527.3|6535.3|6528.3|6517.3|6510.3|350
1759921200000|2025-10-08 11:00:00|6533.3|6526.3|6522.3|6515.3|6534.3|6527.3|6521.3|6514.3|304
1759924800000|2025-10-08 12:00:00|6521.3|6514.3|6527.8|6521.8|6531.3|6524.3|6521.3|6514.3|247
1759928400000|2025-10-08 13:00:00|6527.3|6521.3|6510.3|6504.3|6533.8|6527.8|6488.8|6482.8|1604
1759932000000|2025-10-08 14:00:00|6509.8|6503.8|6514.3|6508.3|6520.8|6514.8|6496.8|6490.8|913
1759935600000|2025-10-08 15:00:00|6514.8|6508.8|6510.3|6504.3|6516.8|6510.8|6506.8|6500.8|398
1759939200000|2025-10-08 16:00:00|6510.8|6504.8|6536.3|6530.3|6539.8|6533.8|6506.8|6500.8|522
1759942800000|2025-10-08 17:00:00|6535.8|6529.8|6538.3|6532.3|6545.8|6539.8|6533.3|6527.3|554
1759946400000|2025-10-08 18:00:00|6538.8|6532.8|6535.6|6526.6|6539.8|6533.8|6528.8|6522.8|405
1759950000000|2025-10-08 19:00:00|6535.5|6526.5|6553.5|6544.5|6553.5|6544.5|6535.4|6526.4|0
1759953600000|2025-10-08 20:00:00|6553.7|6544.7|6554.6|6545.6|6558.1|6549.1|6551.9|6542.9|0
1759957200000|2025-10-08 21:00:00|6555.3|6546.3|6554.3|6545.3|6555.5|6546.5|6553.6|6544.6|0
1759960800000|2025-10-08 22:00:00|6554.4|6545.4|6558.4|6549.4|6559|6550|6554.4|6545.4|0
1759964400000|2025-10-08 23:00:00|6558.5|6549.5|6558.4|6549.4|6562.6|6553.6|6557.4|6548.4|0
1759968000000|2025-10-09 00:00:00|6558.2|6549.2|6556.1|6547.1|6558.4|6549.4|6555.1|6546.1|0
1759971600000|2025-10-09 01:00:00|6556|6547|6453.9|6449.9|6681.9|6677.9|6424.4|6420.4|33522
1759975200000|2025-10-09 02:00:00|6450.9|6446.9|6553.4|6549.4|6596.4|6592.4|6446.4|6442.4|26731
1759978800000|2025-10-09 03:00:00|6552.9|6548.9|6563.9|6559.9|6590.9|6586.9|6550.4|6546.4|8130
1759982400000|2025-10-09 04:00:00|6567.6|6558.6|6570.7|6561.7|6570.8|6561.8|6567.4|6558.4|0
1759986000000|2025-10-09 05:00:00|6570.6|6561.6|6556.4|6552.4|6618.4|6614.4|6510.4|6506.4|20470
1759989600000|2025-10-09 06:00:00|6555.9|6551.9|6475.4|6471.4|6558.4|6554.4|6453.4|6449.4|21596
1759993200000|2025-10-09 07:00:00|6474.4|6470.4|6470.4|6466.4|6520.4|6516.4|6466.4|6462.4|13684
1759996800000|2025-10-09 08:00:00|6470.9|6466.9|6478.2|6469.2|6480.9|6476.9|6469.4|6465.4|9523
1760000400000|2025-10-09 09:00:00|6478|6469|6476.9|6468.9|6481.1|6472.9|6473.9|6466.9|472
1760004000000|2025-10-09 10:00:00|6477.9|6469.9|6479.9|6471.9|6483.9|6476.9|6473.9|6466.9|391
1760007600000|2025-10-09 11:00:00|6480.9|6472.9|6483.9|6476.9|6489.9|6482.9|6474.9|6467.9|457
1760011200000|2025-10-09 12:00:00|6484.9|6477.9|6485.4|6479.4|6487.9|6480.9|6475.9|6468.9|249
1760014800000|2025-10-09 13:00:00|6485.9|6479.9|6401.4|6395.4|6488.4|6482.4|6393.4|6387.4|5347
1760018400000|2025-10-09 14:00:00|6400.4|6394.4|6380.4|6374.4|6412.4|6406.4|6363.4|6357.4|4919
1760022000000|2025-10-09 15:00:00|6380.9|6374.9|6377.4|6371.4|6392.4|6386.4|6365.4|6359.4|2241
1760025600000|2025-10-09 16:00:00|6377.9|6371.9|6355.9|6349.9|6384.4|6378.4|6355.4|6349.4|1138
1760029200000|2025-10-09 17:00:00|6356.4|6350.4|6348.4|6342.4|6360.4|6354.4|6345.4|6339.4|958
1760032800000|2025-10-09 18:00:00|6347.4|6341.4|6339.9|6330.9|6349.9|6343.9|6333.9|6327.9|1270
1760036400000|2025-10-09 19:00:00|6340|6331|6355.3|6346.3|6356.4|6347.4|6340|6331|0
1760040000000|2025-10-09 20:00:00|6355.4|6346.4|6354|6345|6355.8|6346.8|6350.5|6341.5|0
1760043600000|2025-10-09 21:00:00|6353.7|6344.7|6356.1|6347.1|6356.6|6347.6|6353.6|6344.6|0
1760047200000|2025-10-09 22:00:00|6355.4|6346.4|6360.1|6351.1|6360.7|6351.7|6354.6|6345.6|0
1760050800000|2025-10-09 23:00:00|6360.2|6351.2|6364.1|6355.1|6364.3|6355.3|6358.7|6349.7|0
1760054400000|2025-10-10 00:00:00|6363.9|6354.9|6365.4|6356.4|6366.4|6357.4|6361.7|6352.7|0
1760058000000|2025-10-10 01:00:00|6365.6|6356.6|6359.9|6355.9|6402.9|6398.9|6329.9|6325.9|31222
1760061600000|2025-10-10 02:00:00|6359.4|6355.4|6354.9|6350.9|6387.4|6383.4|6334.9|6330.9|19527
1760065200000|2025-10-10 03:00:00|6353.9|6349.9|6324.9|6320.9|6356.9|6352.9|6322.9|6318.9|17152
1760068800000|2025-10-10 04:00:00|6325.4|6321.4|6325.9|6316.9|6329.3|6321.4|6325.1|6316.1|29
1760072400000|2025-10-10 05:00:00|6325.8|6316.8|6323.9|6319.9|6347.9|6343.9|6296.9|6292.9|18095
1760076000000|2025-10-10 06:00:00|6323.4|6319.4|6275.9|6271.9|6327.9|6323.9|6250.9|6246.9|22446
1760079600000|2025-10-10 07:00:00|6274.9|6270.9|6261.9|6257.9|6291.4|6287.4|6253.9|6249.9|23651
1760083200000|2025-10-10 08:00:00|6260.9|6256.9|6250.4|6241.4|6268.9|6264.9|6241.4|6237.4|14844
1760086800000|2025-10-10 09:00:00|6250.6|6241.6|6222.4|6215.4|6250.8|6241.8|6221.4|6214.4|1605
1760090400000|2025-10-10 10:00:00|6223.4|6216.4|6243.4|6235.4|6246.4|6239.4|6216.4|6209.4|1927
1760094000000|2025-10-10 11:00:00|6244.4|6236.4|6255.4|6248.4|6255.4|6248.4|6243.4|6236.4|859
1760097600000|2025-10-10 12:00:00|6254.4|6247.4|6260.9|6254.9|6268.4|6261.4|6252.4|6245.4|668
1760101200000|2025-10-10 13:00:00|6261.4|6255.4|6297.4|6291.4|6300.9|6294.9|6255.9|6249.9|3526
1760104800000|2025-10-10 14:00:00|6296.9|6290.9|6236.4|6230.4|6315.9|6309.9|6226.9|6220.9|4985
1760108400000|2025-10-10 15:00:00|6237.4|6231.4|5999.4|5993.4|6238.4|6232.4|5933.9|5927.9|34905
1760112000000|2025-10-10 16:00:00|5998.9|5992.9|5933.9|5927.9|6000.9|5994.9|5933.9|5927.9|7949
1760115600000|2025-10-10 17:00:00|5934.4|5928.4|5933.9|5927.9|5947.4|5941.4|5933.9|5927.9|1571
1760119200000|2025-10-10 18:00:00|5935.4|5926.4|5935.4|5926.4|5935.4|5926.4|5935.4|5926.4|349
1760122800000|2025-10-10 19:00:00|5936|5927|5941.4|5932.4|5984.6|5975.6|5903.8|5894.8|8
1760126400000|2025-10-10 20:00:00|5941.3|5932.3|5896.7|5887.7|5949.6|5940.6|5895.4|5886.4|0
1760306400000|2025-10-12 22:00:00|6039.3|6030.3|6036|6027|6065.8|6056.8|6031.5|6022.5|0
1760310000000|2025-10-12 23:00:00|6035.9|6026.9|6099|6090|6102.4|6093.4|6024.2|6015.2|0
1760313600000|2025-10-13 00:00:00|6098.9|6089.9|6124.5|6115.5|6126.5|6117.5|6095.2|6086.2|0
1760317200000|2025-10-13 01:00:00|6124.8|6115.8|6149.5|6145.5|6209|6205|6101|6097|69493
1760320800000|2025-10-13 02:00:00|6148.5|6144.5|6108|6104|6175.5|6171.5|6089|6085|38259
1760324400000|2025-10-13 03:00:00|6108.5|6104.5|5974|5970|6108.5|6104.5|5949.5|5945.5|50650
1760328000000|2025-10-13 04:00:00|5981.1|5972.1|5984.9|5975.9|5992.4|5983.4|5980.4|5971.4|28
1760331600000|2025-10-13 05:00:00|5980|5976|6078.5|6074.5|6080.5|6076.5|5972.5|5968.5|43391
1760335200000|2025-10-13 06:00:00|6079|6075|6105.5|6101.5|6105.5|6101.5|6051.5|6047.5|24907
1760338800000|2025-10-13 07:00:00|6106|6102|6133.5|6129.5|6146.5|6142.5|6077.5|6073.5|37250
1760342400000|2025-10-13 08:00:00|6132.5|6128.5|6133.8|6124.8|6149.5|6145.5|6122.6|6113.6|24217
1760346000000|2025-10-13 09:00:00|6133.6|6124.6|6127|6119|6142|6134|6121|6114|915
1760349600000|2025-10-13 10:00:00|6128|6120|6129|6122|6136|6128|6118|6111|576
1760353200000|2025-10-13 11:00:00|6130|6123|6101|6093|6145|6138|6094|6086|2076
1760356800000|2025-10-13 12:00:00|6100|6092|6136.5|6130.5|6156|6148|6094|6086|942
1760360400000|2025-10-13 13:00:00|6136|6130|6136.5|6130.5|6162|6156|6091.5|6085.5|3184
1760364000000|2025-10-13 14:00:00|6136|6130|6137|6131|6160|6154|6118.5|6112.5|2341
1760367600000|2025-10-13 15:00:00|6136.5|6130.5|6146|6140|6158.5|6152.5|6120|6114|2301
1760371200000|2025-10-13 16:00:00|6146.5|6140.5|6141.5|6135.5|6154.5|6148.5|6121|6115|1340
1760374800000|2025-10-13 17:00:00|6142.5|6136.5|6134.5|6128.5|6145|6139|6129|6123|638
1760378400000|2025-10-13 18:00:00|6135|6129|6118.9|6109.9|6143|6137|6113.5|6107.5|661
1760382000000|2025-10-13 19:00:00|6119|6110|6120.2|6111.2|6129.8|6120.8|6114.9|6105.9|0
1760385600000|2025-10-13 20:00:00|6119.5|6110.5|6113.7|6104.7|6123.2|6114.2|6110.9|6101.9|0
1760389200000|2025-10-13 21:00:00|6114.9|6105.9|6117.8|6108.8|6117.8|6108.8|6114|6105|0
1760392800000|2025-10-13 22:00:00|6116.1|6107.1|6124.4|6115.4|6125.2|6116.2|6115.2|6106.2|0
1760396400000|2025-10-13 23:00:00|6123.9|6114.9|6118.6|6109.6|6124.6|6115.6|6114.3|6105.3|0
1760400000000|2025-10-14 00:00:00|6118.1|6109.1|6143.6|6134.6|6157|6148|6116.1|6107.1|0
1760403600000|2025-10-14 01:00:00|6142.9|6133.9|6168.7|6164.7|6207.7|6203.7|6134|6125|28393
1760407200000|2025-10-14 02:00:00|6168.2|6164.2|6058.2|6054.2|6171.2|6167.2|6053.7|6049.7|30036
1760410800000|2025-10-14 03:00:00|6057.7|6053.7|6067.7|6063.7|6082.2|6078.2|6025.7|6021.7|22021
1760414400000|2025-10-14 04:00:00|6067.6|6058.7|6032.5|6023.5|6068.6|6059.6|6026.1|6017.1|102
1760418000000|2025-10-14 05:00:00|6032.7|6023.7|5947.2|5943.2|6046.2|6042.2|5947.2|5943.2|35305
1760421600000|2025-10-14 06:00:00|5948.2|5944.2|5930.2|5926.2|5955.2|5951.2|5899.2|5895.2|41040
1760425200000|2025-10-14 07:00:00|5929.2|5925.2|5915.7|5911.7|5936.7|5932.7|5896.2|5892.2|29292
1760428800000|2025-10-14 08:00:00|5915.2|5911.2|5944.7|5935.7|5947.1|5942.2|5913.2|5909.2|24492
1760432400000|2025-10-14 09:00:00|5944.9|5935.9|5942.7|5935.7|5953.7|5945.7|5939.7|5932.7|1456
1760436000000|2025-10-14 10:00:00|5941.7|5934.7|5900.7|5892.7|5946.7|5938.7|5884.7|5877.7|2838
1760439600000|2025-10-14 11:00:00|5901.7|5893.7|5928.7|5921.7|5938.7|5931.7|5900.7|5892.7|1158
1760443200000|2025-10-14 12:00:00|5927.7|5920.7|5902.7|5896.7|5932.7|5925.7|5890.7|5882.7|1902
1760446800000|2025-10-14 13:00:00|5903.2|5897.2|5947.2|5941.2|5958.2|5952.2|5901.7|5895.7|3202
1760450400000|2025-10-14 14:00:00|5946.2|5940.2|5967.2|5961.2|5977.2|5971.2|5932.2|5926.2|2474
1760454000000|2025-10-14 15:00:00|5968.2|5962.2|6001.2|5995.2|6008.2|6002.2|5964.2|5958.2|2244
1760457600000|2025-10-14 16:00:00|6001.7|5995.7|6009.7|6003.7|6030.7|6024.7|5983.2|5977.2|2207
1760461200000|2025-10-14 17:00:00|6009.2|6003.2|6006.2|6000.2|6019.7|6013.7|6004.2|5998.2|1058
1760464800000|2025-10-14 18:00:00|6006.7|6000.7|6003.3|5994.3|6010.7|6004.7|6000.2|5994.2|1154
1760468400000|2025-10-14 19:00:00|6004|5995|5962.4|5953.4|6007.4|5998.4|5949.1|5940.1|0
1760472000000|2025-10-14 20:00:00|5963|5954|5962.2|5953.2|5973|5964|5945|5936|0
1760475600000|2025-10-14 21:00:00|5961.6|5952.6|5964|5955|5964.3|5955.3|5960.6|5951.6|0
1760479200000|2025-10-14 22:00:00|5962.9|5953.9|5972.8|5963.8|5980.3|5971.3|5962.9|5953.9|0
1760482800000|2025-10-14 23:00:00|5972.5|5963.5|5970.8|5961.8|5984|5975|5969.7|5960.7|0
1760486400000|2025-10-15 00:00:00|5970.9|5961.9|5979.4|5970.4|5980.3|5971.3|5963.4|5954.4|0
1760490000000|2025-10-15 01:00:00|5978.8|5969.8|6007.9|6003.9|6047.4|6043.4|5946.9|5942.9|37022
1760493600000|2025-10-15 02:00:00|6008.4|6004.4|5984.9|5980.9|6056.9|6052.9|5978.9|5974.9|30021
1760497200000|2025-10-15 03:00:00|5986.9|5982.9|5999.9|5995.9|6016.9|6012.9|5974.4|5970.4|9911
1760500800000|2025-10-15 04:00:00|6001.4|5992.4|6007.2|5998.2|6011.9|6002.9|6000.2|5991.2|2
1760504400000|2025-10-15 05:00:00|6012.1|6003.1|6048.9|6044.9|6072.9|6068.9|6003.4|5999.4|22670
1760508000000|2025-10-15 06:00:00|6049.9|6045.9|6079.9|6075.9|6088.9|6084.9|6042.9|6038.9|22261
1760511600000|2025-10-15 07:00:00|6080.9|6076.9|6076.9|6072.9|6102.9|6098.9|6067.9|6063.9|21648
1760515200000|2025-10-15 08:00:00|6075.9|6071.9|6075.6|6066.6|6080.7|6073.9|6068.9|6063.3|12340
1760518800000|2025-10-15 09:00:00|6075.5|6066.5|6081.4|6074.4|6104.4|6095.4|6074.4|6065.6|1031
1760522400000|2025-10-15 10:00:00|6080.4|6073.4|6091.4|6083.4|6092.4|6085.4|6074.4|6067.4|821
1760526000000|2025-10-15 11:00:00|6090.4|6082.4|6073.4|6066.4|6094.4|6087.4|6072.4|6065.4|716
1760529600000|2025-10-15 12:00:00|6074.4|6067.4|6071.9|6065.9|6085.4|6078.4|6066.4|6059.4|944
1760533200000|2025-10-15 13:00:00|6072.4|6066.4|6074.9|6068.9|6077.9|6071.9|6044.9|6038.9|2619
1760536800000|2025-10-15 14:00:00|6074.4|6068.4|6082.9|6076.9|6101.9|6095.9|6068.9|6062.9|1614
1760540400000|2025-10-15 15:00:00|6083.4|6077.4|6062.4|6056.4|6088.9|6082.9|6048.9|6042.9|1148
1760544000000|2025-10-15 16:00:00|6061.9|6055.9|6063.9|6057.9|6073.9|6067.9|6060.9|6054.9|399
1760547600000|2025-10-15 17:00:00|6064.4|6058.4|6052.9|6046.9|6064.4|6058.4|6002.9|5996.9|1603
1760551200000|2025-10-15 18:00:00|6053.4|6047.4|6059.7|6050.7|6062.4|6056.4|6046.4|6040.4|304
1760554800000|2025-10-15 19:00:00|6059.6|6050.6|6059.8|6050.8|6063.1|6054.1|6043.3|6034.3|0
1760558400000|2025-10-15 20:00:00|6059.2|6050.2|6057.6|6048.6|6072.3|6063.3|6051.9|6042.9|0
1760562000000|2025-10-15 21:00:00|6057.8|6048.8|6059.3|6050.3|6060.3|6051.3|6056.7|6047.7|0
1760565600000|2025-10-15 22:00:00|6060.2|6051.2|6070.9|6061.9|6076|6067|6059.5|6050.5|0
1760569200000|2025-10-15 23:00:00|6071|6062|6061|6052|6071.3|6062.3|6054.5|6045.5|0
1760572800000|2025-10-16 00:00:00|6061.2|6052.2|6055.5|6046.5|6063.7|6054.7|6045.6|6036.6|0
1760576400000|2025-10-16 01:00:00|6054.6|6045.6|6059.5|6055.5|6078|6074|6031.5|6027.5|18517
1760580000000|2025-10-16 02:00:00|6060|6056|6041.5|6037.5|6099|6095|6013.5|6009.5|27101
1760583600000|2025-10-16 03:00:00|6042|6038|5994.5|5990.5|6045.5|6041.5|5975.5|5971.5|17605
1760587200000|2025-10-16 04:00:00|5998.3|5989.3|5999|5990|6004.9|5995.9|5996.6|5987.6|8
1760590800000|2025-10-16 05:00:00|5998.9|5989.9|5967.5|5963.5|6000.5|5996.5|5949.5|5945.5|17515
1760594400000|2025-10-16 06:00:00|5966.5|5962.5|5989.5|5985.5|5995|5991|5961|5957|10263
1760598000000|2025-10-16 07:00:00|5989|5985|6015.5|6011.5|6018.5|6014.5|5988.5|5984.5|16131
1760601600000|2025-10-16 08:00:00|6014.5|6010.5|6021|6012|6024|6020|6010.5|6006.5|8804
1760605200000|2025-10-16 09:00:00|6020.9|6011.9|6025|6018|6027|6019|6013|6005|522
1760608800000|2025-10-16 10:00:00|6024|6017|6029|6021|6030|6023|6020|6013|1020
1760612400000|2025-10-16 11:00:00|6028|6022|6026|6018|6035|6028|6024|6017|408
1760616000000|2025-10-16 12:00:00|6025|6017|6026.5|6020.5|6029|6022|6020|6013|547
1760619600000|2025-10-16 13:00:00|6026|6020|6016|6010|6036.5|6030.5|6001.5|5995.5|2026
1760623200000|2025-10-16 14:00:00|6016.5|6010.5|6050.5|6044.5|6051.5|6045.5|6014.5|6008.5|2296
1760626800000|2025-10-16 15:00:00|6051|6045|6034.5|6028.5|6062.5|6056.5|6027.5|6021.5|1094
1760630400000|2025-10-16 16:00:00|6033.5|6027.5|6027.5|6021.5|6035.5|6029.5|5995.5|5989.5|1166
1760634000000|2025-10-16 17:00:00|6028|6022|6032|6026|6041.5|6035.5|6018|6012|683
1760637600000|2025-10-16 18:00:00|6031.5|6025.5|6012.7|6003.7|6033|6027|5990.5|5984.5|1050
1760641200000|2025-10-16 19:00:00|6012.8|6003.8|6015.6|6006.6|6017.6|6008.6|5988.3|5979.3|0
1760644800000|2025-10-16 20:00:00|6015.8|6006.8|6003.3|5994.3|6022.9|6013.9|5992.5|5983.5|0
1760648400000|2025-10-16 21:00:00|6000.5|5991.5|6004|5995|6004.8|5995.8|5995|5986|0
1760652000000|2025-10-16 22:00:00|5999.5|5990.5|5981.3|5972.3|6016.4|6007.4|5980.6|5971.6|0
1760655600000|2025-10-16 23:00:00|5981.6|5972.6|5989|5980|5990.1|5981.1|5976.6|5967.6|0
1760659200000|2025-10-17 00:00:00|5988|5979|5985.2|5976.2|5997.5|5988.5|5981.8|5972.8|0
1760662800000|2025-10-17 01:00:00|5985.3|5976.3|5876|5872|6019|6015|5871|5867|32380
1760666400000|2025-10-17 02:00:00|5876.5|5872.5|5888.5|5884.5|5910|5906|5845.5|5841.5|31305
1760670000000|2025-10-17 03:00:00|5889|5885|5835.5|5831.5|5889.5|5885.5|5834.5|5830.5|14997
1760673600000|2025-10-17 04:00:00|5837.6|5828.6|5832.8|5823.8|5840.3|5831.3|5826.8|5817.8|11
1760677200000|2025-10-17 05:00:00|5838|5834|5818|5814|5847.5|5843.5|5815.5|5811.5|22499
1760680800000|2025-10-17 06:00:00|5818.5|5814.5|5783.5|5779.5|5832|5828|5777.5|5773.5|21774
1760684400000|2025-10-17 07:00:00|5782|5778|5753.5|5749.5|5785.5|5781.5|5733.5|5729.5|36471
1760688000000|2025-10-17 08:00:00|5752.4|5748.4|5764.6|5755.6|5776.3|5767.3|5738.4|5734.4|20978
1760691600000|2025-10-17 09:00:00|5764.5|5755.5|5754.9|5746.9|5776.2|5767.2|5748.9|5741.9|1650
1760695200000|2025-10-17 10:00:00|5753.9|5745.9|5764.9|5757.9|5765.9|5758.9|5743.9|5736.9|1845
1760698800000|2025-10-17 11:00:00|5765.9|5758.9|5852.9|5845.9|5856.9|5849.9|5764.9|5756.9|8477
1760702400000|2025-10-17 12:00:00|5851.9|5844.9|5840.9|5834.9|5866.9|5858.9|5840.9|5832.9|2290
1760706000000|2025-10-17 13:00:00|5840.4|5834.4|5886.4|5880.4|5901.4|5895.4|5839.4|5833.4|3827
1760709600000|2025-10-17 14:00:00|5885.9|5879.9|5892.4|5886.4|5939.4|5933.4|5875.4|5869.4|7881
1760713200000|2025-10-17 15:00:00|5892.9|5886.9|5908.4|5902.4|5918.4|5912.4|5884.4|5878.4|2775
1760716800000|2025-10-17 16:00:00|5907.9|5901.9|5908.4|5902.4|5927.4|5921.4|5905.4|5899.4|1726
1760720400000|2025-10-17 17:00:00|5907.9|5901.9|5926.9|5920.9|5928.4|5922.4|5903.9|5897.9|1569
1760724000000|2025-10-17 18:00:00|5926.4|5920.4|5942|5933|5955.4|5949.4|5925.4|5919.4|1837
1760727600000|2025-10-17 19:00:00|5941.9|5932.9|5938.5|5929.5|5951.2|5942.2|5934.7|5925.7|0
1760731200000|2025-10-17 20:00:00|5938.7|5929.7|5948.4|5939.4|5950.2|5941.2|5935.5|5926.5|0
1760911200000|2025-10-19 22:00:00|5958.7|5949.7|5961.6|5952.6|5964|5955|5953.6|5944.6|0
1760914800000|2025-10-19 23:00:00|5961.9|5952.9|5948.1|5939.1|5963.6|5954.6|5942.5|5933.5|0
1760918400000|2025-10-20 00:00:00|5948.2|5939.2|5971.9|5962.9|5973.8|5964.8|5931.2|5922.2|0
1760922000000|2025-10-20 01:00:00|5972.2|5963.2|5932.8|5928.8|6002.5|5998.5|5905.8|5901.8|41372
1760925600000|2025-10-20 02:00:00|5934.8|5930.8|5953.8|5949.8|5976.8|5972.8|5927.8|5923.8|24640
1760929200000|2025-10-20 03:00:00|5953.3|5949.3|5951.8|5947.8|5960.3|5956.3|5932.8|5928.8|7234
1760932800000|2025-10-20 04:00:00|5954.1|5945.1|5958.8|5949.8|5961.8|5952.8|5951.8|5942.8|18
1760936400000|2025-10-20 05:00:00|5958.6|5949.6|5919.8|5915.8|5958.7|5951.8|5910.8|5906.8|10862
1760940000000|2025-10-20 06:00:00|5918.8|5914.8|5924.8|5920.8|5932.8|5928.8|5892.8|5888.8|9815
1760943600000|2025-10-20 07:00:00|5925.8|5921.8|5936.8|5932.8|5954.8|5950.8|5920.8|5916.8|15891
1760947200000|2025-10-20 08:00:00|5935.8|5931.8|5926.5|5917.5|5939.8|5935.8|5923.8|5914.8|14901
1760950800000|2025-10-20 09:00:00|5926.3|5917.3|5935.3|5928.3|5936.3|5928.3|5921.9|5912.9|815
1760954400000|2025-10-20 10:00:00|5933.3|5926.3|5922.3|5914.3|5934.3|5926.3|5921.3|5914.3|320
1760958000000|2025-10-20 11:00:00|5921.3|5915.3|5930.3|5923.3|5931.3|5924.3|5921.3|5914.3|399
1760961600000|2025-10-20 12:00:00|5931.3|5924.3|5940.3|5934.3|5943.3|5936.3|5921.3|5914.3|995
1760965200000|2025-10-20 13:00:00|5940.8|5934.8|5936.8|5930.8|5949.8|5943.8|5927.3|5921.3|2002
1760968800000|2025-10-20 14:00:00|5937.8|5931.8|5995.8|5989.8|6004.8|5998.8|5927.3|5921.3|3552
1760972400000|2025-10-20 15:00:00|5994.8|5988.8|6023.3|6017.3|6043.8|6037.8|5989.3|5983.3|4577
1760976000000|2025-10-20 16:00:00|6023.8|6017.8|6034.3|6028.3|6039.8|6033.8|6018.8|6012.8|1329
1760979600000|2025-10-20 17:00:00|6033.8|6027.8|6041.8|6035.8|6046.8|6040.8|6032.8|6026.8|592
1760983200000|2025-10-20 18:00:00|6040.8|6034.8|6043.2|6034.2|6046.8|6040.8|6035.3|6029.3|976
1760986800000|2025-10-20 19:00:00|6043.1|6034.1|6035.5|6026.5|6045.8|6036.8|6029.2|6020.2|0
1760990400000|2025-10-20 20:00:00|6035.2|6026.2|6043.4|6034.4|6043.4|6034.4|6030.9|6021.9|0
1760994000000|2025-10-20 21:00:00|6042.4|6033.4|6044.5|6035.5|6045.8|6036.8|6042|6033|0
1760997600000|2025-10-20 22:00:00|6042.6|6033.6|6040.5|6031.5|6044.3|6035.3|6037.9|6028.9|0
1761001200000|2025-10-20 23:00:00|6040.6|6031.6|6041.4|6032.4|6046.4|6037.4|6038.3|6029.3|0
1761004800000|2025-10-21 00:00:00|6041.1|6032.1|6048.5|6039.5|6049.2|6040.2|6038.4|6029.4|0
1761008400000|2025-10-21 01:00:00|6049.1|6040.1|6052|6048|6075|6071|6011|6007|27429
1761012000000|2025-10-21 02:00:00|6051|6047|6098|6094|6120|6116|6044.5|6040.5|32891
1761015600000|2025-10-21 03:00:00|6097.5|6093.5|6093|6089|6120|6116|6086|6082|7828
1761019200000|2025-10-21 04:00:00|6094.5|6085.5|6089.9|6080.9|6095|6086|6085.4|6076.4|9
1761022800000|2025-10-21 05:00:00|6090.2|6081.2|6066|6062|6099|6095|6057|6053|11584
1761026400000|2025-10-21 06:00:00|6067|6063|6065|6061|6079|6075|6055|6051|8401
1761030000000|2025-10-21 07:00:00|6064|6060|6017|6013|6064|6060|6006|6002|12771
1761033600000|2025-10-21 08:00:00|6014.5|6010.5|6001|5992|6015|6011|5995|5990.9|9400
1761037200000|2025-10-21 09:00:00|6001.1|5992.1|6012.5|6004.5|6018.5|6011.5|6001.1|5992.1|1109
1761040800000|2025-10-21 10:00:00|6013.5|6005.5|6010.5|6003.5|6015.5|6008.5|6005.5|5998.5|335
1761044400000|2025-10-21 11:00:00|6011.5|6004.5|6016.5|6009.5|6027.5|6019.5|6010.5|6003.5|758
1761048000000|2025-10-21 12:00:00|6017.5|6010.5|5995|5989|6020.5|6013.5|5991.5|5984.5|892
1761051600000|2025-10-21 13:00:00|5994.5|5988.5|5962|5956|5996.5|5990.5|5954.5|5948.5|3140
1761055200000|2025-10-21 14:00:00|5961.5|5955.5|5978.5|5972.5|5986|5980|5952|5946|2180
1761058800000|2025-10-21 15:00:00|5979|5973|5983|5977|5987|5981|5974|5968|973
1761062400000|2025-10-21 16:00:00|5982|5976|5961.5|5955.5|5988|5982|5958|5952|1252
1761066000000|2025-10-21 17:00:00|5962|5956|5965|5959|5970|5964|5957.5|5951.5|248
1761069600000|2025-10-21 18:00:00|5965.5|5959.5|5970.5|5961.5|5972|5966|5961|5955|665
1761073200000|2025-10-21 19:00:00|5970.4|5961.4|5964.4|5955.4|5980.3|5971.3|5963.2|5954.2|0
1761076800000|2025-10-21 20:00:00|5964.1|5955.1|5962.3|5953.3|5968.6|5959.6|5952.9|5943.9|0
1761080400000|2025-10-21 21:00:00|5962.6|5953.6|5966.9|5957.9|5968.8|5959.8|5961.1|5952.1|0
1761084000000|2025-10-21 22:00:00|5971.2|5962.2|5969.4|5960.4|5973.2|5964.2|5965.1|5956.1|0
1761087600000|2025-10-21 23:00:00|5969.7|5960.7|5963|5954|5970.7|5961.7|5962|5953|0
1761091200000|2025-10-22 00:00:00|5963.2|5954.2|5957.3|5948.3|5966.6|5957.6|5956|5947|0
1761094800000|2025-10-22 01:00:00|5957.2|5948.2|5944.1|5940.1|5976.1|5972.1|5922.6|5918.6|22915
1761098400000|2025-10-22 02:00:00|5943.6|5939.6|5958.6|5954.6|5986.6|5982.6|5935.6|5931.6|15260
1761102000000|2025-10-22 03:00:00|5959.6|5955.6|5882.1|5878.1|5959.6|5955.6|5867.6|5863.6|33326
1761105600000|2025-10-22 04:00:00|5882.9|5873.9|5889.8|5880.8|5894.3|5885.3|5882.8|5873.8|7
1761109200000|2025-10-22 05:00:00|5882.6|5878.6|5925.6|5921.6|5951.6|5947.6|5882.6|5878.6|21571
1761112800000|2025-10-22 06:00:00|5924.6|5920.6|5934.6|5930.6|5945.6|5941.6|5917.1|5913.1|10695
1761116400000|2025-10-22 07:00:00|5935.6|5931.6|5935.6|5931.6|5938.6|5934.6|5921.6|5917.6|7925
1761120000000|2025-10-22 08:00:00|5934.6|5930.6|5917.3|5908.3|5935.6|5931.6|5910.6|5905.1|9159
1761123600000|2025-10-22 09:00:00|5917.4|5908.4|5916.1|5909.1|5918|5909.1|5905.1|5898.1|569
1761127200000|2025-10-22 10:00:00|5917.1|5910.1|5920.1|5913.1|5926.1|5918.1|5916.1|5908.1|574
1761130800000|2025-10-22 11:00:00|5921.1|5912.1|5896.1|5889.1|5925.1|5918.1|5896.1|5889.1|543
1761134400000|2025-10-22 12:00:00|5895.1|5888.1|5912.1|5906.1|5913.1|5906.1|5893.1|5886.1|692
1761138000000|2025-10-22 13:00:00|5911.6|5905.6|5962.1|5956.1|5963.1|5957.1|5911.1|5905.1|2277
1761141600000|2025-10-22 14:00:00|5962.6|5956.6|5932.6|5926.6|5963.6|5957.6|5909.1|5903.1|4141
1761145200000|2025-10-22 15:00:00|5931.6|5925.6|5929.6|5923.6|5944.6|5938.6|5904.6|5898.6|1475
1761148800000|2025-10-22 16:00:00|5930.1|5924.1|5899.6|5893.6|5931.1|5925.1|5845.1|5839.1|3802
1761152400000|2025-10-22 17:00:00|5900.1|5894.1|5865.6|5859.6|5904.6|5898.6|5855.6|5849.6|1149
1761156000000|2025-10-22 18:00:00|5865.1|5859.1|5885.1|5876.1|5886.1|5880.1|5856.6|5850.6|1380
1761159600000|2025-10-22 19:00:00|5885|5876|5906.7|5897.7|5911|5902|5877.4|5868.4|0
1761163200000|2025-10-22 20:00:00|5907|5898|5907.1|5898.1|5911.2|5902.2|5903.1|5894.1|0
1761166800000|2025-10-22 21:00:00|5906.9|5897.9|5904.9|5895.9|5907.7|5898.7|5904.3|5895.3|0
1761170400000|2025-10-22 22:00:00|5904.2|5895.2|5908|5899|5910.1|5901.1|5902.1|5893.1|0
1761174000000|2025-10-22 23:00:00|5908.1|5899.1|5892.7|5883.7|5910.8|5901.8|5891.8|5882.8|0
1761177600000|2025-10-23 00:00:00|5892.3|5883.3|5902.9|5893.9|5903.7|5894.7|5881.8|5872.8|0
1761181200000|2025-10-23 01:00:00|5902.6|5893.6|5844.9|5840.9|5926.4|5922.4|5841.9|5837.9|23154
1761184800000|2025-10-23 02:00:00|5845.4|5841.4|5866.4|5862.4|5929.9|5925.9|5823.9|5819.9|27009
1761188400000|2025-10-23 03:00:00|5866.9|5862.9|5877.9|5873.9|5924.4|5920.4|5865.4|5861.4|9859
1761192000000|2025-10-23 04:00:00|5880.5|5871.5|5876.6|5867.6|5882.3|5873.3|5874.5|5865.5|20
1761195600000|2025-10-23 05:00:00|5878.9|5874.9|5886.9|5882.9|5898.9|5894.9|5854.9|5850.9|10316
1761199200000|2025-10-23 06:00:00|5885.9|5881.9|5982.9|5978.9|5997.9|5993.9|5883.9|5879.9|30321
1761202800000|2025-10-23 07:00:00|5983.9|5979.9|5941.9|5937.9|5986.9|5982.9|5935.4|5931.4|12630
1761206400000|2025-10-23 08:00:00|5940.9|5936.9|5958.1|5949.1|5963.7|5958.4|5939.9|5935.9|5593
1761210000000|2025-10-23 09:00:00|5958.2|5949.2|5962.4|5955.4|5971.4|5956.4|5938.4|5931.4|1866
1761213600000|2025-10-23 10:00:00|5961.4|5954.4|5949.4|5942.4|5962.4|5955.4|5948.4|5940.4|604
1761217200000|2025-10-23 11:00:00|5950.4|5941.4|5940.4|5933.4|5950.4|5943.4|5937.4|5930.4|656
1761220800000|2025-10-23 12:00:00|5941.4|5934.4|5957.9|5951.9|5960.4|5953.4|5934.4|5927.4|568
1761224400000|2025-10-23 13:00:00|5957.4|5951.4|5980.9|5974.9|5997.9|5991.9|5951.9|5945.9|2922
1761228000000|2025-10-23 14:00:00|5981.4|5975.4|6001.9|5995.9|6006.9|6000.9|5952.9|5946.9|5653
1761231600000|2025-10-23 15:00:00|6002.4|5996.4|6010.9|6004.9|6019.4|6013.4|6000.9|5994.9|4189
1761235200000|2025-10-23 16:00:00|6009.9|6003.9|6005.9|5999.9|6012.9|6006.9|5999.9|5993.9|555
1761238800000|2025-10-23 17:00:00|6005.4|5999.4|6043.9|6037.9|6046.4|6040.4|5988.4|5982.4|2618
1761242400000|2025-10-23 18:00:00|6042.9|6036.9|6026.1|6017.1|6042.9|6036.9|6022.9|6016.9|1361
1761246000000|2025-10-23 19:00:00|6026.7|6017.7|6016.4|6007.4|6033.7|6024.7|6006.1|5997.1|0
1761249600000|2025-10-23 20:00:00|6016.3|6007.3|6020.3|6011.3|6021.4|6012.4|6014.8|6005.8|0
1761253200000|2025-10-23 21:00:00|6020|6011|6022.2|6013.2|6023.4|6014.4|6020|6011|0
1761256800000|2025-10-23 22:00:00|6020|6011|6024.7|6015.7|6025.7|6016.7|6019.8|6010.8|0
1761260400000|2025-10-23 23:00:00|6024.8|6015.8|6027.3|6018.3|6028.9|6019.9|6024.2|6015.2|0
1761264000000|2025-10-24 00:00:00|6027.4|6018.4|6029|6020|6029.3|6020.3|6021.3|6012.3|0
1761267600000|2025-10-24 01:00:00|6028.8|6019.8|6034.4|6030.4|6067.9|6063.9|6025.4|6019.8|32198
1761271200000|2025-10-24 02:00:00|6035.4|6031.4|6023.4|6019.4|6063.9|6059.9|6001.4|5997.4|22859
1761274800000|2025-10-24 03:00:00|6024.4|6020.4|6030.9|6026.9|6038.4|6034.4|6006.4|6002.4|9842
1761278400000|2025-10-24 04:00:00|6033.3|6024.3|6032.9|6023.9|6034.8|6025.8|6030|6021|13
1761282000000|2025-10-24 05:00:00|6033.9|6029.9|6034.4|6030.4|6054.4|6050.4|6003.9|5999.9|16287
1761285600000|2025-10-24 06:00:00|6033.4|6029.4|6042.4|6038.4|6046.4|6042.4|6011.4|6007.4|11013
1761289200000|2025-10-24 07:00:00|6041.4|6037.4|6064.9|6060.9|6073.4|6069.4|6039.4|6035.4|17321
1761292800000|2025-10-24 08:00:00|6064.4|6060.4|6070.9|6061.9|6077.1|6068.1|6055.4|6051.4|12124
1761296400000|2025-10-24 09:00:00|6070.6|6061.6|6078.9|6070.9|6079.9|6072.9|6063.9|6056.9|1981
1761300000000|2025-10-24 10:00:00|6077.9|6071.9|6068.9|6061.9|6077.9|6071.9|6067.9|6060.9|407
1761303600000|2025-10-24 11:00:00|6069.9|6062.9|6061.9|6053.9|6072.9|6064.9|6059.9|6052.9|530
1761307200000|2025-10-24 12:00:00|6062.9|6054.9|6096.4|6090.4|6105.9|6097.9|6061.9|6053.9|1567
1761310800000|2025-10-24 13:00:00|6095.4|6089.4|6110.9|6104.9|6120.4|6114.4|6089.4|6083.4|2178
1761314400000|2025-10-24 14:00:00|6109.4|6103.4|6089.9|6083.9|6117.4|6111.4|6087.4|6081.4|1307
1761318000000|2025-10-24 15:00:00|6090.4|6084.4|6094.4|6088.4|6115.4|6109.4|6089.4|6083.4|967
1761321600000|2025-10-24 16:00:00|6094.9|6088.9|6093.4|6087.4|6099.9|6093.9|6087.4|6081.4|630
1761325200000|2025-10-24 17:00:00|6092.9|6086.9|6092.4|6086.4|6099.4|6093.4|6092.4|6086.4|216
1761328800000|2025-10-24 18:00:00|6091.9|6085.9|6093.4|6087.4|6097.4|6091.4|6091.4|6085.4|106